584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,184000,2288904300,44750,44750,44750,44750,0
|
|
20240730,183900,2288904300,44750,44750,44750,44750,0
|
|
20240730,183800,2288904300,44750,44750,44750,44750,0
|
|
20240730,183700,2288904300,44750,44750,44750,44750,0
|
|
20240730,183600,2288904300,44750,44750,44750,44750,0
|
|
20240730,183500,2288904300,44750,44750,44750,44750,0
|
|
20240730,183400,2288904300,44750,44750,44750,44750,0
|
|
20240730,183300,2288904300,44750,44750,44750,44750,0
|
|
20240730,183200,2288904300,44750,44750,44750,44750,0
|
|
20240730,183100,2288904300,44750,44750,44750,44750,0
|
|
20240730,183000,2288904300,44750,44750,44750,44750,0
|
|
20240730,182900,2288904300,44750,44750,44750,44750,0
|
|
20240730,182800,2288904300,44750,44750,44750,44750,0
|
|
20240730,182700,2288904300,44750,44750,44750,44750,0
|
|
20240730,182600,2288904300,44750,44750,44750,44750,0
|
|
20240730,182500,2288904300,44750,44750,44750,44750,0
|
|
20240730,182400,2288904300,44750,44750,44750,44750,0
|
|
20240730,182300,2288904300,44750,44750,44750,44750,0
|
|
20240730,182200,2288904300,44750,44750,44750,44750,0
|
|
20240730,182100,2288904300,44750,44750,44750,44750,0
|
|
20240730,182000,2288904300,44750,44750,44750,44750,0
|
|
20240730,181900,2288904300,44750,44750,44750,44750,0
|
|
20240730,181800,2288904300,44750,44750,44750,44750,0
|
|
20240730,181700,2288904300,44750,44750,44750,44750,0
|
|
20240730,181600,2288904300,44750,44750,44750,44750,0
|
|
20240730,181500,2288904300,44750,44750,44750,44750,0
|
|
20240730,181400,2288904300,44750,44750,44750,44750,0
|
|
20240730,181300,2288904300,44750,44750,44750,44750,0
|
|
20240730,181200,2288904300,44750,44750,44750,44750,0
|
|
20240730,181100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,181000,2288904300,44750,44750,44750,44750,0
|
|
20240730,180900,2288904300,44750,44750,44750,44750,0
|
|
20240730,180800,2288904300,44750,44750,44750,44750,0
|
|
20240730,180700,2288904300,44750,44750,44750,44750,0
|
|
20240730,180600,2288904300,44750,44750,44750,44750,0
|
|
20240730,180500,2288904300,44750,44750,44750,44750,0
|
|
20240730,180400,2288904300,44750,44750,44750,44750,0
|
|
20240730,180300,2288904300,44750,44750,44750,44750,0
|
|
20240730,180200,2288904300,44750,44750,44750,44750,0
|
|
20240730,180100,2288904300,44750,44750,44750,44750,0
|
|
20240730,180000,2288904300,44750,44750,44750,44750,0
|
|
20240730,175900,2288904300,44750,44750,44750,44750,0
|
|
20240730,175800,2288904300,44750,44750,44750,44750,0
|
|
20240730,175700,2288904300,44750,44750,44750,44750,0
|
|
20240730,175600,2288904300,44750,44750,44750,44750,0
|
|
20240730,175500,2288904300,44750,44750,44750,44750,0
|
|
20240730,175400,2288904300,44750,44750,44750,44750,0
|
|
20240730,175300,2288904300,44750,44750,44750,44750,0
|
|
20240730,175200,2288904300,44750,44750,44750,44750,0
|
|
20240730,175100,2288904300,44750,44750,44750,44750,0
|
|
20240730,175000,2288904300,44750,44750,44750,44750,0
|
|
20240730,174900,2288904300,44750,44750,44750,44750,0
|
|
20240730,174800,2288904300,44750,44750,44750,44750,0
|
|
20240730,174700,2288904300,44750,44750,44750,44750,0
|
|
20240730,174600,2288904300,44750,44750,44750,44750,0
|
|
20240730,174500,2288904300,44750,44750,44750,44750,0
|
|
20240730,174400,2288904300,44750,44750,44750,44750,0
|
|
20240730,174300,2288904300,44750,44750,44750,44750,0
|
|
20240730,174200,2288904300,44750,44750,44750,44750,0
|
|
20240730,174100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,174000,2288904300,44750,44750,44750,44750,0
|
|
20240730,173900,2288904300,44750,44750,44750,44750,0
|
|
20240730,173800,2288904300,44750,44750,44750,44750,0
|
|
20240730,173700,2288904300,44750,44750,44750,44750,0
|
|
20240730,173600,2288904300,44750,44750,44750,44750,0
|
|
20240730,173500,2288904300,44750,44750,44750,44750,0
|
|
20240730,173400,2288904300,44750,44750,44750,44750,0
|
|
20240730,173300,2288904300,44750,44750,44750,44750,0
|
|
20240730,173200,2288904300,44750,44750,44750,44750,0
|
|
20240730,173100,2288904300,44750,44750,44750,44750,0
|
|
20240730,173000,2288904300,44750,44750,44750,44750,0
|
|
20240730,172900,2288904300,44750,44750,44750,44750,0
|
|
20240730,172800,2288904300,44750,44750,44750,44750,0
|
|
20240730,172700,2288904300,44750,44750,44750,44750,0
|
|
20240730,172600,2288904300,44750,44750,44750,44750,0
|
|
20240730,172500,2288904300,44750,44750,44750,44750,0
|
|
20240730,172400,2288904300,44750,44750,44750,44750,0
|
|
20240730,172300,2288904300,44750,44750,44750,44750,0
|
|
20240730,172200,2288904300,44750,44750,44750,44750,0
|
|
20240730,172100,2288904300,44750,44750,44750,44750,0
|
|
20240730,172000,2288904300,44750,44750,44750,44750,0
|
|
20240730,171900,2288904300,44750,44750,44750,44750,0
|
|
20240730,171800,2288904300,44750,44750,44750,44750,0
|
|
20240730,171700,2288904300,44750,44750,44750,44750,0
|
|
20240730,171600,2288904300,44750,44750,44750,44750,0
|
|
20240730,171500,2288904300,44750,44750,44750,44750,0
|
|
20240730,171400,2288904300,44750,44750,44750,44750,0
|
|
20240730,171300,2288904300,44750,44750,44750,44750,0
|
|
20240730,171200,2288904300,44750,44750,44750,44750,0
|
|
20240730,171100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,171000,2288904300,44750,44750,44750,44750,0
|
|
20240730,170900,2288904300,44750,44750,44750,44750,0
|
|
20240730,170800,2288904300,44750,44750,44750,44750,0
|
|
20240730,170700,2288904300,44750,44750,44750,44750,0
|
|
20240730,170600,2288904300,44750,44750,44750,44750,0
|
|
20240730,170500,2288904300,44750,44750,44750,44750,0
|
|
20240730,170400,2288904300,44750,44750,44750,44750,0
|
|
20240730,170300,2288904300,44750,44750,44750,44750,0
|
|
20240730,170200,2288904300,44750,44750,44750,44750,0
|
|
20240730,170100,2288904300,44750,44750,44750,44750,0
|
|
20240730,170000,2288904300,44750,44750,44750,44750,0
|
|
20240730,165900,2288904300,44750,44750,44750,44750,0
|
|
20240730,165800,2288904300,44750,44750,44750,44750,0
|
|
20240730,165700,2288904300,44750,44750,44750,44750,0
|
|
20240730,165600,2288904300,44750,44750,44750,44750,0
|
|
20240730,165500,2288904300,44750,44750,44750,44750,0
|
|
20240730,165400,2288904300,44750,44750,44750,44750,0
|
|
20240730,165300,2288904300,44750,44750,44750,44750,0
|
|
20240730,165200,2288904300,44750,44750,44750,44750,0
|
|
20240730,165100,2288904300,44750,44750,44750,44750,0
|
|
20240730,165000,2288904300,44750,44750,44750,44750,0
|
|
20240730,164900,2288904300,44750,44750,44750,44750,0
|
|
20240730,164800,2288904300,44750,44750,44750,44750,0
|
|
20240730,164700,2288904300,44750,44750,44750,44750,0
|
|
20240730,164600,2288904300,44750,44750,44750,44750,0
|
|
20240730,164500,2288904300,44750,44750,44750,44750,0
|
|
20240730,164400,2288904300,44750,44750,44750,44750,0
|
|
20240730,164300,2288904300,44750,44750,44750,44750,0
|
|
20240730,164200,2288904300,44750,44750,44750,44750,0
|
|
20240730,164100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,164000,2288904300,44750,44750,44750,44750,0
|
|
20240730,163900,2288904300,44750,44750,44750,44750,0
|
|
20240730,163800,2288904300,44750,44750,44750,44750,0
|
|
20240730,163700,2288904300,44750,44750,44750,44750,0
|
|
20240730,163600,2288904300,44750,44750,44750,44750,0
|
|
20240730,163500,2288904300,44750,44750,44750,44750,0
|
|
20240730,163400,2288904300,44750,44750,44750,44750,0
|
|
20240730,163300,2288904300,44750,44750,44750,44750,0
|
|
20240730,163200,2288904300,44750,44750,44750,44750,0
|
|
20240730,163100,2288904300,44750,44750,44750,44750,0
|
|
20240730,163000,2288904300,44750,44750,44750,44750,0
|
|
20240730,162900,2288904300,44750,44750,44750,44750,0
|
|
20240730,162800,2288904300,44750,44750,44750,44750,0
|
|
20240730,162700,2288904300,44750,44750,44750,44750,0
|
|
20240730,162600,2288904300,44750,44750,44750,44750,0
|
|
20240730,162500,2288904300,44750,44750,44750,44750,0
|
|
20240730,162400,2288904300,44750,44750,44750,44750,0
|
|
20240730,162300,2288904300,44750,44750,44750,44750,0
|
|
20240730,162200,2288904300,44750,44750,44750,44750,0
|
|
20240730,162100,2288904300,44750,44750,44750,44750,0
|
|
20240730,162000,2288904300,44750,44750,44750,44750,0
|
|
20240730,161900,2288904300,44750,44750,44750,44750,0
|
|
20240730,161800,2288904300,44750,44750,44750,44750,0
|
|
20240730,161700,2288904300,44750,44750,44750,44750,0
|
|
20240730,161600,2288904300,44750,44750,44750,44750,0
|
|
20240730,161500,2288904300,44750,44750,44750,44750,0
|
|
20240730,161400,2288904300,44750,44750,44750,44750,0
|
|
20240730,161300,2288904300,44750,44750,44750,44750,0
|
|
20240730,161200,2288904300,44750,44750,44750,44750,0
|
|
20240730,161100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,161000,2288904300,44750,44750,44750,44750,0
|
|
20240730,160900,2288904300,44750,44750,44750,44750,0
|
|
20240730,160800,2288904300,44750,44750,44750,44750,0
|
|
20240730,160700,2288904300,44750,44750,44750,44750,0
|
|
20240730,160600,2288904300,44750,44750,44750,44750,0
|
|
20240730,160500,2288904300,44750,44750,44750,44750,0
|
|
20240730,160400,2288904300,44750,44750,44750,44750,0
|
|
20240730,160300,2288904300,44750,44750,44750,44750,0
|
|
20240730,160200,2288904300,44750,44750,44750,44750,0
|
|
20240730,160100,2288904300,44750,44750,44750,44750,0
|
|
20240730,160000,2288904300,44750,44750,44750,44750,0
|
|
20240730,155900,2288904300,44750,44750,44750,44750,0
|
|
20240730,155800,2288904300,44750,44750,44750,44750,0
|
|
20240730,155700,2288904300,44750,44750,44750,44750,0
|
|
20240730,155600,2288904300,44750,44750,44750,44750,0
|
|
20240730,155500,2288904300,44750,44750,44750,44750,0
|
|
20240730,155400,2288904300,44750,44750,44750,44750,0
|
|
20240730,155300,2288904300,44750,44750,44750,44750,0
|
|
20240730,155200,2288904300,44750,44750,44750,44750,0
|
|
20240730,155100,2288904300,44750,44750,44750,44750,0
|
|
20240730,155000,2288904300,44750,44750,44750,44750,0
|
|
20240730,154900,2288904300,44750,44750,44750,44750,0
|
|
20240730,154800,2288904300,44750,44750,44750,44750,0
|
|
20240730,154700,2288904300,44750,44750,44750,44750,0
|
|
20240730,154600,2288904300,44750,44750,44750,44750,0
|
|
20240730,154500,2288904300,44750,44750,44750,44750,0
|
|
20240730,154400,2288904300,44750,44750,44750,44750,0
|
|
20240730,154300,2288904300,44750,44750,44750,44750,0
|
|
20240730,154200,2288904300,44750,44750,44750,44750,0
|
|
20240730,154100,2288904300,44750,44750,44750,44750,1936
|
|
20240730,154000,2288904300,44750,44750,44750,44750,0
|
|
20240730,153900,2288904300,44750,44750,44750,44750,0
|
|
20240730,153800,2288904300,44750,44750,44750,44750,0
|
|
20240730,153700,2288904300,44750,44750,44750,44750,0
|
|
20240730,153600,2288904300,44750,44750,44750,44750,0
|
|
20240730,153500,2288904300,44750,44750,44750,44750,0
|
|
20240730,153400,2288904300,44750,44750,44750,44750,0
|
|
20240730,153300,2288904300,44750,44750,44750,44750,0
|
|
20240730,153200,2288904300,44750,44750,44750,44750,0
|
|
20240730,153100,2288904300,44750,44750,44750,44750,0
|
|
20240730,153000,2288904300,44750,44750,44750,44750,1936
|
|
20240730,152900,2202268300,44850,44850,44850,44850,0
|
|
20240730,152800,2202268300,44850,44850,44850,44850,0
|
|
20240730,152700,2202268300,44850,44850,44850,44850,0
|
|
20240730,152600,2202268300,44850,44850,44850,44850,0
|
|
20240730,152500,2202268300,44850,44850,44850,44850,0
|
|
20240730,152400,2202268300,44850,44850,44850,44850,0
|
|
20240730,152300,2202268300,44850,44850,44850,44850,0
|
|
20240730,152200,2202268300,44850,44850,44850,44850,0
|
|
20240730,152100,2202268300,44850,44850,44850,44850,0
|
|
20240730,152000,2202268300,44850,44850,44850,44850,0
|
|
20240730,151900,2202268300,44850,44950,44950,44800,935
|
|
20240730,151800,2160331300,44900,45000,45000,44900,663
|
|
20240730,151700,2130534700,45000,45050,45050,44950,217
|
|
20240730,151600,2120768550,45000,45000,45100,45000,160
|
|
20240730,151500,2113566250,45000,45050,45100,45000,415
|
|
20240730,151400,2094882750,45100,45100,45100,45050,117
|
|
20240730,151300,2089606200,45100,45050,45100,45000,98
|
|
20240730,151200,2085189400,45050,45150,45150,45050,124
|
|
20240730,151100,2079594850,45100,45100,45100,45050,107
|
|
20240730,151000,2074769400,45050,45050,45150,45050,193
|
|
20240730,150900,2066065950,45150,45200,45200,45100,221
|
|
20240730,150800,2056090200,45200,45200,45200,45150,182
|
|
20240730,150700,2047867250,45200,45150,45200,45150,87
|
|
20240730,150600,2043934950,45200,45200,45200,45150,120
|
|
20240730,150500,2038512600,45200,45250,45250,45150,137
|
|
20240730,150400,2032320250,45250,45250,45250,45150,151
|
|
20240730,150300,2025495900,45250,45200,45300,45150,292
|
|
20240730,150200,2012287200,45200,45200,45200,45150,114
|
|
20240730,150100,2007134550,45200,45150,45200,45150,206
|
|
20240730,150000,1997825400,45150,45150,45150,45100,144
|
|
20240730,145900,1991323950,45150,45100,45150,45050,202
|
|
20240730,145800,1982211000,45100,45100,45100,45100,84
|
|
20240730,145700,1978422600,45100,45100,45100,45050,109
|
|
20240730,145600,1973506850,45100,45100,45100,45100,114
|
|
20240730,145500,1968365450,45050,45050,45100,45050,91
|
|
20240730,145400,1964261500,45100,45100,45100,45050,87
|
|
20240730,145300,1960337950,45100,45100,45100,45100,169
|
|
20240730,145200,1952716050,45000,45100,45100,45000,134
|
|
20240730,145100,1946673450,45100,45100,45100,45050,116
|
|
20240730,145000,1941443050,45100,45050,45150,45050,107
|
|
20240730,144900,1936615650,45050,45000,45050,44950,189
|
|
20240730,144800,1928111000,45000,45000,45000,44950,108
|
|
20240730,144700,1923251150,45000,45000,45000,45000,341
|
|
20240730,144600,1907906150,45000,45000,45000,44950,48
|
|
20240730,144500,1905746250,45000,45000,45000,44950,22
|
|
20240730,144400,1904756650,45000,44950,45000,44900,625
|
|
20240730,144300,1876644600,44950,44950,44950,44900,7
|
|
20240730,144200,1876330100,44950,44900,44950,44900,4
|
|
20240730,144100,1876150400,44950,44950,44950,44950,1
|
|
20240730,144000,1876105450,44950,44950,44950,44900,9
|
|
20240730,143900,1875701200,44900,44850,44900,44850,26
|
|
20240730,143800,1874533950,44900,44950,44950,44900,3
|
|
20240730,143700,1874399200,44800,44800,44800,44800,2
|
|
20240730,143600,1874309600,44850,44850,44850,44800,9
|
|
20240730,143500,1873906100,44800,44800,44850,44800,13
|
|
20240730,143400,1873323650,44850,44800,44850,44800,7
|
|
20240730,143300,1873009900,44750,44750,44800,44750,223
|
|
20240730,143200,1863023900,44750,44800,44800,44750,9
|
|
20240730,143100,1862620800,44750,44750,44800,44750,9
|
|
20240730,143000,1862218000,44800,44800,44850,44750,156
|
|
20240730,142900,1855236100,44800,44800,44850,44800,150
|
|
20240730,142800,1848515900,44800,44850,44850,44800,168
|
|
20240730,142700,1840989450,44850,44850,44850,44850,3
|
|
20240730,142600,1840854900,44800,44850,44850,44800,362
|
|
20240730,142500,1824637200,44850,44800,44850,44800,108
|
|
20240730,142400,1819793800,44850,44850,44950,44850,714
|
|
20240730,142300,1787715950,44850,44800,44850,44800,85
|
|
20240730,142200,1783903750,44750,44900,44900,44750,29
|
|
20240730,142100,1782602550,44900,44750,44950,44750,611
|
|
20240730,142000,1755173350,44850,44750,44850,44750,387
|
|
20240730,141900,1737823650,44800,44750,44800,44750,33
|
|
20240730,141800,1736346850,44750,44800,44800,44700,107
|
|
20240730,141700,1731558650,44800,44700,44800,44700,141
|
|
20240730,141600,1725255850,44750,44750,44750,44700,7
|
|
20240730,141500,1724942750,44750,44700,44750,44700,157
|
|
20240730,141400,1717924650,44700,44750,44750,44700,4
|
|
20240730,141300,1717745750,44750,44750,44800,44750,30
|
|
20240730,141200,1716403150,44800,44800,44800,44750,16
|
|
20240730,141100,1715686450,44750,44800,44800,44750,22
|
|
20240730,141000,1714701900,44750,44700,44750,44700,271
|
|
20240730,140900,1702588050,44700,44750,44750,44700,13
|
|
20240730,140800,1702006400,44750,44750,44750,44750,33
|
|
20240730,140700,1700529650,44800,44800,44800,44800,3
|
|
20240730,140600,1700395250,44800,44800,44850,44800,7
|
|
20240730,140500,1700081500,44800,44750,44800,44750,112
|
|
20240730,140400,1695068250,44800,44750,44800,44750,106
|
|
20240730,140300,1690323550,44750,44800,44800,44750,34
|
|
20240730,140200,1688802000,44750,44750,44750,44750,171
|
|
20240730,140100,1681149750,44800,44750,44800,44750,7
|
|
20240730,140000,1680836400,44750,44800,44800,44750,85
|
|
20240730,135900,1677032450,44800,44800,44800,44800,10
|
|
20240730,135800,1676584450,44800,44750,44800,44750,88
|
|
20240730,135700,1672642400,44800,44800,44800,44750,86
|
|
20240730,135600,1668793650,44750,44750,44750,44750,15
|
|
20240730,135500,1668122400,44750,44800,44800,44750,130
|
|
20240730,135400,1662302500,44750,44700,44750,44700,90
|
|
20240730,135300,1658279200,44750,44700,44750,44700,52
|
|
20240730,135200,1655953650,44750,44750,44750,44700,463
|
|
20240730,135100,1635243700,44800,44750,44800,44750,89
|
|
20240730,135000,1631260800,44750,44750,44800,44750,27
|
|
20240730,134900,1630051450,44800,44800,44800,44750,32
|
|
20240730,134800,1628618150,44850,44850,44850,44850,1
|
|
20240730,134700,1628573300,44750,44750,44750,44750,211
|
|
20240730,134600,1619131050,44750,44750,44800,44750,100
|
|
20240730,134500,1614655350,44750,44750,44750,44750,500
|
|
20240730,134400,1592280350,44800,44850,44850,44800,58
|
|
20240730,134300,1589681650,44800,44850,44850,44800,8
|
|
20240730,134200,1589323000,44800,44850,44850,44800,119
|
|
20240730,134100,1583990500,44850,44850,44850,44850,152
|
|
20240730,134000,1577173300,44900,44900,44900,44900,3
|
|
20240730,133900,1577038600,44850,44850,44850,44850,86
|
|
20240730,133800,1573181500,44850,44950,44950,44850,221
|
|
20240730,133700,1563268450,44900,44950,44950,44900,6
|
|
20240730,133600,1562999000,44900,44950,44950,44900,83
|
|
20240730,133500,1559272250,44900,44850,44900,44850,100
|
|
20240730,133400,1554782400,44850,44950,44950,44850,52
|
|
20240730,133300,1552445500,44950,44950,44950,44950,82
|
|
20240730,133200,1548759600,45000,44950,45000,44950,8
|
|
20240730,133100,1548399850,45000,44950,45000,44950,104
|
|
20240730,133000,1543724950,44950,44900,44950,44900,136
|
|
20240730,132900,1537618400,44900,45000,45000,44900,10
|
|
20240730,132800,1537168700,45050,45050,45050,45050,0
|
|
20240730,132700,1537168700,45050,44950,45050,44950,208
|
|
20240730,132600,1527815450,44900,44950,44950,44900,142
|
|
20240730,132500,1521439600,44950,44900,44950,44850,125
|
|
20240730,132400,1515826950,44950,44900,44950,44900,5
|
|
20240730,132300,1515602300,44900,44900,44900,44900,81
|
|
20240730,132200,1511965400,44850,44850,44850,44850,5
|
|
20240730,132100,1511741150,44900,44950,44950,44900,119
|
|
20240730,132000,1506396150,44950,44850,44950,44850,93
|
|
20240730,131900,1502224700,44900,44900,44900,44900,0
|
|
20240730,131800,1502224700,44900,44850,44900,44800,174
|
|
20240730,131700,1494424700,44800,44850,44850,44800,18
|
|
20240730,131600,1493617650,44850,44850,44850,44850,100
|
|
20240730,131500,1489132650,44850,44850,44850,44800,48
|
|
20240730,131400,1486980100,44900,44900,44900,44900,11
|
|
20240730,131300,1486486200,44750,44800,44950,44750,11
|
|
20240730,131200,1485993550,44800,44850,44850,44800,82
|
|
20240730,131100,1482319900,44950,44850,44950,44850,4
|
|
20240730,131000,1482140200,44800,44850,44850,44750,88
|
|
20240730,130900,1478197950,44800,44800,44800,44750,80
|
|
20240730,130800,1474617150,44800,44750,44800,44750,110
|
|
20240730,130700,1469693500,44750,44800,44800,44750,83
|
|
20240730,130600,1465975200,44850,44850,44850,44850,3
|
|
20240730,130500,1465840650,44800,44850,44850,44800,151
|
|
20240730,130400,1459075700,44850,44850,44850,44850,4
|
|
20240730,130300,1458896300,44900,44800,44900,44800,6
|
|
20240730,130200,1458627400,44900,44900,44900,44850,46
|
|
20240730,130100,1456562600,44850,44750,44850,44750,221
|
|
20240730,130000,1446667750,44800,44800,44800,44800,21
|
|
20240730,125900,1445726950,44750,44800,44800,44750,66
|
|
20240730,125800,1442770200,44850,44800,44850,44800,11
|
|
20240730,125700,1442277250,44800,44800,44800,44800,89
|
|
20240730,125600,1438290050,44750,44800,44800,44750,66
|
|
20240730,125500,1435333500,44800,44800,44800,44800,185
|
|
20240730,125400,1427045500,44850,44850,44850,44850,6
|
|
20240730,125300,1426776400,44800,44850,44850,44800,6
|
|
20240730,125200,1426507550,44850,44850,44900,44850,42
|
|
20240730,125100,1424622850,44800,44800,44800,44750,108
|
|
20240730,125000,1419784700,44800,44750,44850,44750,7
|
|
20240730,124900,1419471100,44800,44750,44800,44750,152
|
|
20240730,124800,1412661800,44800,44800,44800,44800,23
|
|
20240730,124700,1411631400,44750,44750,44750,44750,81
|
|
20240730,124600,1408006650,44750,44750,44750,44750,116
|
|
20240730,124500,1402815650,44800,44750,44800,44750,16
|
|
20240730,124400,1402099500,44750,44700,44750,44700,179
|
|
20240730,124300,1394094700,44750,44750,44750,44750,4
|
|
20240730,124200,1393915700,44750,44750,44750,44750,4
|
|
20240730,124100,1393736700,44750,44750,44750,44750,91
|
|
20240730,124000,1389664450,44750,44750,44750,44750,25
|
|
20240730,123900,1388545700,44700,44750,44750,44700,163
|
|
20240730,123800,1381259550,44700,44700,44700,44700,2
|
|
20240730,123700,1381170150,44750,44750,44750,44750,19
|
|
20240730,123600,1380319900,44750,44700,44750,44700,869
|
|
20240730,123500,1341461250,44700,44700,44700,44700,103
|
|
20240730,123400,1336857150,44750,44700,44750,44700,99
|
|
20240730,123300,1332431200,44700,44700,44700,44700,81
|
|
20240730,123200,1328810500,44700,44750,44750,44700,11
|
|
20240730,123100,1328318500,44750,44700,44750,44700,104
|
|
20240730,123000,1323669650,44750,44750,44750,44750,2
|
|
20240730,122900,1323580150,44700,44750,44800,44700,196
|
|
20240730,122800,1314810150,44800,44750,44800,44750,86
|
|
20240730,122700,1310961500,44750,44800,44800,44750,28
|
|
20240730,122600,1309707950,44800,44800,44800,44800,5
|
|
20240730,122500,1309483950,44800,44750,44800,44750,140
|
|
20240730,122400,1303216300,44800,44800,44800,44800,2
|
|
20240730,122300,1303126700,44800,44750,44800,44750,87
|
|
20240730,122200,1299233150,44800,44750,44800,44750,8
|
|
20240730,122100,1298875050,44750,44750,44800,44750,209
|
|
20240730,122000,1289522200,44750,44700,44750,44700,77
|
|
20240730,121900,1286076900,44750,44800,44800,44750,12
|
|
20240730,121800,1285539850,44750,44800,44800,44750,6
|
|
20240730,121700,1285271200,44800,44800,44800,44700,10
|
|
20240730,121600,1284823550,44800,44800,44800,44750,175
|
|
20240730,121500,1276991550,44750,44800,44800,44750,220
|
|
20240730,121400,1267139900,44800,44850,44850,44800,11
|
|
20240730,121300,1266646950,44750,44800,44800,44750,87
|
|
20240730,121200,1262753600,44850,44850,44850,44850,3
|
|
20240730,121100,1262619050,44750,44750,44750,44750,0
|
|
20240730,121000,1262619050,44750,44750,44800,44750,39
|
|
20240730,120900,1260872700,44800,44700,44800,44700,3
|
|
20240730,120800,1260738500,44750,44800,44800,44750,88
|
|
20240730,120700,1256800450,44800,44750,44800,44750,324
|
|
20240730,120600,1242301050,44750,44750,44750,44750,0
|
|
20240730,120500,1242301050,44750,44800,44800,44750,88
|
|
20240730,120400,1238358950,44800,44850,44850,44800,60
|
|
20240730,120300,1235670450,44850,44900,44900,44800,7
|
|
20240730,120200,1235356450,44800,44800,44800,44800,0
|
|
20240730,120100,1235356450,44800,44900,44950,44800,58
|
|
20240730,120000,1232750350,45000,44950,45000,44950,38
|
|
20240730,115900,1231041450,44950,44800,44950,44800,258
|
|
20240730,115800,1219481700,44800,44800,44800,44800,58
|
|
20240730,115700,1216883300,44800,44850,44850,44800,85
|
|
20240730,115600,1213075150,44850,44850,44850,44800,14
|
|
20240730,115500,1212447550,44850,44850,44850,44850,124
|
|
20240730,115400,1206886150,44900,44900,44900,44900,61
|
|
20240730,115300,1204147250,44900,44900,44950,44900,15
|
|
20240730,115200,1203473550,44900,44900,44900,44850,92
|
|
20240730,115100,1199344450,44900,44950,44950,44900,83
|
|
20240730,115000,1195617700,44950,44950,45000,44950,421
|
|
20240730,114900,1176693600,45000,45000,45000,44950,131
|
|
20240730,114800,1170802400,45050,45050,45050,45050,3
|
|
20240730,114700,1170667250,45000,45050,45050,45000,83
|
|
20240730,114600,1166932150,45000,45000,45000,45000,6
|
|
20240730,114500,1166662150,45050,45000,45050,45000,66
|
|
20240730,114400,1163691900,45000,45000,45000,45000,87
|
|
20240730,114300,1159776900,45100,45100,45100,45100,0
|
|
20240730,114200,1159776900,45100,45100,45100,45050,100
|
|
20240730,114100,1155271200,45000,45100,45100,45000,22
|
|
20240730,114000,1154279400,45100,45100,45100,45100,2
|
|
20240730,113900,1154189200,45100,45100,45100,45050,114
|
|
20240730,113800,1149051950,45050,45000,45050,45000,50
|
|
20240730,113700,1146801100,45000,45050,45050,45000,153
|
|
20240730,113600,1139915900,45000,45000,45000,45000,131
|
|
20240730,113500,1134020900,45000,44950,45000,44950,15
|
|
20240730,113400,1133346100,44950,45050,45050,44950,190
|
|
20240730,113300,1124796250,45000,45100,45100,45000,552
|
|
20240730,113200,1099944750,45100,45150,45150,45100,89
|
|
20240730,113100,1095927000,45150,45250,45250,45150,6
|
|
20240730,113000,1095655650,45150,45150,45150,45150,0
|
|
20240730,112900,1095655650,45150,45200,45250,45150,107
|
|
20240730,112800,1090818300,45200,45200,45200,45200,3
|
|
20240730,112700,1090682700,45150,45200,45200,45150,13
|
|
20240730,112600,1090095150,45250,45250,45250,45250,3
|
|
20240730,112500,1089959400,45200,45200,45200,45200,14
|
|
20240730,112400,1089326600,45250,45250,45250,45250,0
|
|
20240730,112300,1089326600,45250,45200,45250,45200,9
|
|
20240730,112200,1088919650,45200,45200,45200,45200,7
|
|
20240730,112100,1088603250,45250,45250,45250,45250,0
|
|
20240730,112000,1088603250,45250,45200,45250,45200,13
|
|
20240730,111900,1088015450,45200,45250,45250,45200,30
|
|
20240730,111800,1086658650,45250,45250,45250,45250,0
|
|
20240730,111700,1086658650,45250,45300,45300,45250,9
|
|
20240730,111600,1086251250,45250,45250,45250,45250,0
|
|
20240730,111500,1086251250,45250,45250,45250,45250,13
|
|
20240730,111400,1085663000,45200,45200,45200,45200,11
|
|
20240730,111300,1085165800,45100,45100,45100,45100,6
|
|
20240730,111200,1084895200,45100,45300,45300,45100,57
|
|
20240730,111100,1082318650,45250,45250,45250,45250,104
|
|
20240730,111000,1077612650,45250,45300,45300,45250,28
|
|
20240730,110900,1076344550,45300,45300,45300,45300,13
|
|
20240730,110800,1075755650,45300,45300,45300,45300,23
|
|
20240730,110700,1074713750,45300,45350,45350,45300,12
|
|
20240730,110600,1074169900,45350,45300,45350,45300,5
|
|
20240730,110500,1073943200,45300,45300,45300,45300,12
|
|
20240730,110400,1073399600,45300,45350,45350,45300,30
|
|
20240730,110300,1072040400,45300,45350,45350,45300,8
|
|
20240730,110200,1071677750,45300,45300,45300,45300,1
|
|
20240730,110100,1071632450,45300,45300,45350,45300,142
|
|
20240730,110000,1065199700,45300,45300,45300,45300,1
|
|
20240730,105900,1065154400,45350,45350,45350,45300,9
|
|
20240730,105800,1064746450,45300,45350,45350,45300,26
|
|
20240730,105700,1063567650,45350,45500,45500,45300,16
|
|
20240730,105600,1062840500,45350,45450,45450,45350,36
|
|
20240730,105500,1061204900,45400,45350,45400,45350,4
|
|
20240730,105400,1061023350,45350,45350,45350,45350,200
|
|
20240730,105300,1051953350,45350,45500,45500,45350,72
|
|
20240730,105200,1048682500,45500,45500,45500,45500,143
|
|
20240730,105100,1042176000,45500,45500,45500,45500,6
|
|
20240730,105000,1041903000,45550,45550,45600,45550,28
|
|
20240730,104900,1040626650,45600,45550,45600,45550,55
|
|
20240730,104800,1038121250,45600,45550,45600,45550,79
|
|
20240730,104700,1034519150,45600,45550,45600,45550,255
|
|
20240730,104600,1022891450,45600,45450,45600,45450,352
|
|
20240730,104500,1006869000,45450,45300,45450,45300,324
|
|
20240730,104400,992155500,45300,45250,45300,45250,417
|
|
20240730,104300,973266250,45250,45250,45250,45250,12
|
|
20240730,104200,972723250,45200,45250,45250,45200,152
|
|
20240730,104100,965852250,45250,45250,45250,45250,8
|
|
20240730,104000,965490250,45200,45200,45200,45200,41
|
|
20240730,103900,963637050,45150,45150,45200,45150,263
|
|
20240730,103800,951759250,45150,45200,45200,45150,161
|
|
20240730,103700,944483150,45200,45250,45250,45200,14
|
|
20240730,103600,943850100,45250,45200,45250,45200,25
|
|
20240730,103500,942720050,45250,45200,45250,45200,13
|
|
20240730,103400,942131950,45200,45200,45200,45200,6
|
|
20240730,103300,941860750,45250,45250,45250,45250,75
|
|
20240730,103200,938467000,45250,45250,45250,45250,7
|
|
20240730,103100,938150250,45200,45200,45200,45200,17
|
|
20240730,103000,937381850,45200,45200,45300,45200,197
|
|
20240730,102900,928476850,45200,45200,45200,45200,6
|
|
20240730,102800,928205650,45200,45250,45250,45200,70
|
|
20240730,102700,925040150,45150,45150,45150,45150,6
|
|
20240730,102600,924769250,45150,45200,45300,45150,233
|
|
20240730,102500,914226250,45200,45150,45200,45150,57
|
|
20240730,102400,911650150,45200,45150,45200,45150,36
|
|
20240730,102300,910024700,45150,45150,45150,45150,85
|
|
20240730,102200,906186950,45100,45150,45150,45100,37
|
|
20240730,102100,904516700,45050,45050,45050,45050,10
|
|
20240730,102000,904066200,45050,45000,45050,44950,1122
|
|
20240730,101900,853533500,45000,45000,45000,45000,5
|
|
20240730,101800,853308500,44950,44900,44950,44900,227
|
|
20240730,101700,843114850,44800,44900,44900,44800,7
|
|
20240730,101600,842801150,44850,44850,44850,44800,230
|
|
20240730,101500,832486300,44850,44850,44850,44800,17
|
|
20240730,101400,831724150,44850,44850,44850,44850,4
|
|
20240730,101300,831544750,44800,44800,44800,44800,7
|
|
20240730,101200,831231150,44850,44800,44850,44800,29
|
|
20240730,101100,829931750,44800,44800,44800,44800,0
|
|
20240730,101000,829931750,44800,44850,44850,44800,50
|
|
20240730,100900,827689750,44850,44850,44850,44850,1
|
|
20240730,100800,827644900,44850,44800,44850,44800,7
|
|
20240730,100700,827331250,44800,44800,44800,44800,0
|
|
20240730,100600,827331250,44800,44800,44800,44800,71
|
|
20240730,100500,824150450,44750,44750,44800,44750,34
|
|
20240730,100400,822627650,44800,44750,44800,44750,49
|
|
20240730,100300,820434250,44750,44750,44750,44750,13
|
|
20240730,100200,819852500,44800,44750,44800,44750,29
|
|
20240730,100100,818554500,44750,44700,44750,44700,10
|
|
20240730,100000,818107300,44700,44750,44750,44700,513
|
|
20240730,095900,795150850,44700,44700,44700,44700,92
|
|
20240730,095800,791038450,44700,44700,44700,44700,31
|
|
20240730,095700,789652750,44700,44700,44700,44700,0
|
|
20240730,095600,789652750,44700,44700,44700,44700,6
|
|
20240730,095500,789384550,44700,44700,44700,44700,218
|
|
20240730,095400,779639950,44700,44700,44700,44700,0
|
|
20240730,095300,779639950,44700,44700,44700,44700,179
|
|
20240730,095200,771638650,44700,44700,44750,44700,12
|
|
20240730,095100,771102150,44700,44700,44700,44650,92
|
|
20240730,095000,766990650,44700,44650,44700,44650,12
|
|
20240730,094900,766454350,44700,44650,44700,44650,18
|
|
20240730,094800,765650050,44700,44700,44700,44650,73
|
|
20240730,094700,762387200,44700,44650,44700,44650,203
|
|
20240730,094600,753322800,44650,44700,44700,44650,76
|
|
20240730,094500,749928650,44700,44700,44700,44650,126
|
|
20240730,094400,744301450,44650,44700,44750,44650,1187
|
|
20240730,094300,691288150,44700,44700,44700,44700,13
|
|
20240730,094200,690707050,44750,44750,44750,44750,48
|
|
20240730,094100,688559050,44700,44700,44700,44700,86
|
|
20240730,094000,684714850,44700,44700,44750,44700,30
|
|
20240730,093900,683373750,44700,44750,44750,44700,7
|
|
20240730,093800,683060800,44700,44750,44750,44700,258
|
|
20240730,093700,671527950,44750,44750,44750,44700,10
|
|
20240730,093600,671080750,44700,44750,44750,44700,50
|
|
20240730,093500,668845250,44700,44750,44800,44700,2571
|
|
20240730,093400,553885100,44800,44800,44850,44800,1048
|
|
20240730,093300,506934400,44850,44900,44900,44850,25
|
|
20240730,093200,505813000,44800,44850,44850,44800,109
|
|
20240730,093100,500927000,44850,44850,44850,44850,182
|
|
20240730,093000,492764300,44850,44850,44850,44850,114
|
|
20240730,092900,487651400,44850,44850,44900,44800,65
|
|
20240730,092800,484735800,44900,44900,44900,44850,636
|
|
20240730,092700,456209500,44900,44850,44900,44850,142
|
|
20240730,092600,449840600,44850,44850,44850,44850,2
|
|
20240730,092500,449750900,44850,44900,44900,44850,46
|
|
20240730,092400,447685900,44900,44900,44900,44850,27
|
|
20240730,092300,446474250,44900,44850,44900,44850,24
|
|
20240730,092200,445397750,44850,44850,44900,44850,21
|
|
20240730,092100,444455450,44850,44900,44900,44850,5
|
|
20240730,092000,444231000,44900,44800,44900,44800,69
|
|
20240730,091900,441136700,44850,44850,44850,44800,118
|
|
20240730,091800,435848400,44850,44800,44850,44800,112
|
|
20240730,091700,430830750,44750,44800,44800,44750,88
|
|
20240730,091600,426888650,44750,44800,44800,44750,89
|
|
20240730,091500,422901500,44800,44800,44800,44750,184
|
|
20240730,091400,414660150,44800,44800,44800,44750,35
|
|
20240730,091300,413093250,44750,44800,44800,44750,454
|
|
20240730,091200,392755050,44850,44850,44850,44850,46
|
|
20240730,091100,390691950,44850,44800,44850,44800,204
|
|
20240730,091000,381552550,44750,44800,44800,44750,84
|
|
20240730,090900,377793500,44700,44800,44800,44700,967
|
|
20240730,090800,334528400,44800,44850,44850,44750,655
|
|
20240730,090700,305187250,44850,44850,44850,44800,290
|
|
20240730,090600,292194050,44850,44850,44850,44800,490
|
|
20240730,090500,270241250,44800,44850,44850,44800,546
|
|
20240730,090400,245779700,44850,44900,44900,44800,530
|
|
20240730,090300,222007000,44850,45100,45100,44850,1732
|
|
20240730,090200,144094800,45100,45150,45200,45100,338
|
|
20240730,090100,128847800,45150,45650,45650,45100,1365
|
|
20240730,090000,66917600,45550,45700,45700,45550,1466
|