746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,212300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,212200,14171192900,32000,32000,32000,32000,0
|
|
20240730,212100,14171192900,32000,32000,32000,32000,0
|
|
20240730,212000,14171192900,32000,32000,32000,32000,0
|
|
20240730,211900,14171192900,32000,32000,32000,32000,0
|
|
20240730,211800,14171192900,32000,32000,32000,32000,0
|
|
20240730,211700,14171192900,32000,32000,32000,32000,0
|
|
20240730,211600,14171192900,32000,32000,32000,32000,0
|
|
20240730,211500,14171192900,32000,32000,32000,32000,0
|
|
20240730,211400,14171192900,32000,32000,32000,32000,0
|
|
20240730,211300,14171192900,32000,32000,32000,32000,0
|
|
20240730,211200,14171192900,32000,32000,32000,32000,0
|
|
20240730,211100,14171192900,32000,32000,32000,32000,0
|
|
20240730,211000,14171192900,32000,32000,32000,32000,0
|
|
20240730,210900,14171192900,32000,32000,32000,32000,0
|
|
20240730,210800,14171192900,32000,32000,32000,32000,0
|
|
20240730,210700,14171192900,32000,32000,32000,32000,0
|
|
20240730,210600,14171192900,32000,32000,32000,32000,0
|
|
20240730,210500,14171192900,32000,32000,32000,32000,0
|
|
20240730,210400,14171192900,32000,32000,32000,32000,0
|
|
20240730,210300,14171192900,32000,32000,32000,32000,0
|
|
20240730,210200,14171192900,32000,32000,32000,32000,0
|
|
20240730,210100,14171192900,32000,32000,32000,32000,0
|
|
20240730,210000,14171192900,32000,32000,32000,32000,0
|
|
20240730,205900,14171192900,32000,32000,32000,32000,0
|
|
20240730,205800,14171192900,32000,32000,32000,32000,0
|
|
20240730,205700,14171192900,32000,32000,32000,32000,0
|
|
20240730,205600,14171192900,32000,32000,32000,32000,0
|
|
20240730,205500,14171192900,32000,32000,32000,32000,0
|
|
20240730,205400,14171192900,32000,32000,32000,32000,0
|
|
20240730,205300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,205200,14171192900,32000,32000,32000,32000,0
|
|
20240730,205100,14171192900,32000,32000,32000,32000,0
|
|
20240730,205000,14171192900,32000,32000,32000,32000,0
|
|
20240730,204900,14171192900,32000,32000,32000,32000,0
|
|
20240730,204800,14171192900,32000,32000,32000,32000,0
|
|
20240730,204700,14171192900,32000,32000,32000,32000,0
|
|
20240730,204600,14171192900,32000,32000,32000,32000,0
|
|
20240730,204500,14171192900,32000,32000,32000,32000,0
|
|
20240730,204400,14171192900,32000,32000,32000,32000,0
|
|
20240730,204300,14171192900,32000,32000,32000,32000,0
|
|
20240730,204200,14171192900,32000,32000,32000,32000,0
|
|
20240730,204100,14171192900,32000,32000,32000,32000,0
|
|
20240730,204000,14171192900,32000,32000,32000,32000,0
|
|
20240730,203900,14171192900,32000,32000,32000,32000,0
|
|
20240730,203800,14171192900,32000,32000,32000,32000,0
|
|
20240730,203700,14171192900,32000,32000,32000,32000,0
|
|
20240730,203600,14171192900,32000,32000,32000,32000,0
|
|
20240730,203500,14171192900,32000,32000,32000,32000,0
|
|
20240730,203400,14171192900,32000,32000,32000,32000,0
|
|
20240730,203300,14171192900,32000,32000,32000,32000,0
|
|
20240730,203200,14171192900,32000,32000,32000,32000,0
|
|
20240730,203100,14171192900,32000,32000,32000,32000,0
|
|
20240730,203000,14171192900,32000,32000,32000,32000,0
|
|
20240730,202900,14171192900,32000,32000,32000,32000,0
|
|
20240730,202800,14171192900,32000,32000,32000,32000,0
|
|
20240730,202700,14171192900,32000,32000,32000,32000,0
|
|
20240730,202600,14171192900,32000,32000,32000,32000,0
|
|
20240730,202500,14171192900,32000,32000,32000,32000,0
|
|
20240730,202400,14171192900,32000,32000,32000,32000,0
|
|
20240730,202300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,202200,14171192900,32000,32000,32000,32000,0
|
|
20240730,202100,14171192900,32000,32000,32000,32000,0
|
|
20240730,202000,14171192900,32000,32000,32000,32000,0
|
|
20240730,201900,14171192900,32000,32000,32000,32000,0
|
|
20240730,201800,14171192900,32000,32000,32000,32000,0
|
|
20240730,201700,14171192900,32000,32000,32000,32000,0
|
|
20240730,201600,14171192900,32000,32000,32000,32000,0
|
|
20240730,201500,14171192900,32000,32000,32000,32000,0
|
|
20240730,201400,14171192900,32000,32000,32000,32000,0
|
|
20240730,201300,14171192900,32000,32000,32000,32000,0
|
|
20240730,201200,14171192900,32000,32000,32000,32000,0
|
|
20240730,201100,14171192900,32000,32000,32000,32000,0
|
|
20240730,201000,14171192900,32000,32000,32000,32000,0
|
|
20240730,200900,14171192900,32000,32000,32000,32000,0
|
|
20240730,200800,14171192900,32000,32000,32000,32000,0
|
|
20240730,200700,14171192900,32000,32000,32000,32000,0
|
|
20240730,200600,14171192900,32000,32000,32000,32000,0
|
|
20240730,200500,14171192900,32000,32000,32000,32000,0
|
|
20240730,200400,14171192900,32000,32000,32000,32000,0
|
|
20240730,200300,14171192900,32000,32000,32000,32000,0
|
|
20240730,200200,14171192900,32000,32000,32000,32000,0
|
|
20240730,200100,14171192900,32000,32000,32000,32000,0
|
|
20240730,200000,14171192900,32000,32000,32000,32000,0
|
|
20240730,195900,14171192900,32000,32000,32000,32000,0
|
|
20240730,195800,14171192900,32000,32000,32000,32000,0
|
|
20240730,195700,14171192900,32000,32000,32000,32000,0
|
|
20240730,195600,14171192900,32000,32000,32000,32000,0
|
|
20240730,195500,14171192900,32000,32000,32000,32000,0
|
|
20240730,195400,14171192900,32000,32000,32000,32000,0
|
|
20240730,195300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,195200,14171192900,32000,32000,32000,32000,0
|
|
20240730,195100,14171192900,32000,32000,32000,32000,0
|
|
20240730,195000,14171192900,32000,32000,32000,32000,0
|
|
20240730,194900,14171192900,32000,32000,32000,32000,0
|
|
20240730,194800,14171192900,32000,32000,32000,32000,0
|
|
20240730,194700,14171192900,32000,32000,32000,32000,0
|
|
20240730,194600,14171192900,32000,32000,32000,32000,0
|
|
20240730,194500,14171192900,32000,32000,32000,32000,0
|
|
20240730,194400,14171192900,32000,32000,32000,32000,0
|
|
20240730,194300,14171192900,32000,32000,32000,32000,0
|
|
20240730,194200,14171192900,32000,32000,32000,32000,0
|
|
20240730,194100,14171192900,32000,32000,32000,32000,0
|
|
20240730,194000,14171192900,32000,32000,32000,32000,0
|
|
20240730,193900,14171192900,32000,32000,32000,32000,0
|
|
20240730,193800,14171192900,32000,32000,32000,32000,0
|
|
20240730,193700,14171192900,32000,32000,32000,32000,0
|
|
20240730,193600,14171192900,32000,32000,32000,32000,0
|
|
20240730,193500,14171192900,32000,32000,32000,32000,0
|
|
20240730,193400,14171192900,32000,32000,32000,32000,0
|
|
20240730,193300,14171192900,32000,32000,32000,32000,0
|
|
20240730,193200,14171192900,32000,32000,32000,32000,0
|
|
20240730,193100,14171192900,32000,32000,32000,32000,0
|
|
20240730,193000,14171192900,32000,32000,32000,32000,0
|
|
20240730,192900,14171192900,32000,32000,32000,32000,0
|
|
20240730,192800,14171192900,32000,32000,32000,32000,0
|
|
20240730,192700,14171192900,32000,32000,32000,32000,0
|
|
20240730,192600,14171192900,32000,32000,32000,32000,0
|
|
20240730,192500,14171192900,32000,32000,32000,32000,0
|
|
20240730,192400,14171192900,32000,32000,32000,32000,0
|
|
20240730,192300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,192200,14171192900,32000,32000,32000,32000,0
|
|
20240730,192100,14171192900,32000,32000,32000,32000,0
|
|
20240730,192000,14171192900,32000,32000,32000,32000,0
|
|
20240730,191900,14171192900,32000,32000,32000,32000,0
|
|
20240730,191800,14171192900,32000,32000,32000,32000,0
|
|
20240730,191700,14171192900,32000,32000,32000,32000,0
|
|
20240730,191600,14171192900,32000,32000,32000,32000,0
|
|
20240730,191500,14171192900,32000,32000,32000,32000,0
|
|
20240730,191400,14171192900,32000,32000,32000,32000,0
|
|
20240730,191300,14171192900,32000,32000,32000,32000,0
|
|
20240730,191200,14171192900,32000,32000,32000,32000,0
|
|
20240730,191100,14171192900,32000,32000,32000,32000,0
|
|
20240730,191000,14171192900,32000,32000,32000,32000,0
|
|
20240730,190900,14171192900,32000,32000,32000,32000,0
|
|
20240730,190800,14171192900,32000,32000,32000,32000,0
|
|
20240730,190700,14171192900,32000,32000,32000,32000,0
|
|
20240730,190600,14171192900,32000,32000,32000,32000,0
|
|
20240730,190500,14171192900,32000,32000,32000,32000,0
|
|
20240730,190400,14171192900,32000,32000,32000,32000,0
|
|
20240730,190300,14171192900,32000,32000,32000,32000,0
|
|
20240730,190200,14171192900,32000,32000,32000,32000,0
|
|
20240730,190100,14171192900,32000,32000,32000,32000,0
|
|
20240730,190000,14171192900,32000,32000,32000,32000,0
|
|
20240730,185900,14171192900,32000,32000,32000,32000,0
|
|
20240730,185800,14171192900,32000,32000,32000,32000,0
|
|
20240730,185700,14171192900,32000,32000,32000,32000,0
|
|
20240730,185600,14171192900,32000,32000,32000,32000,0
|
|
20240730,185500,14171192900,32000,32000,32000,32000,0
|
|
20240730,185400,14171192900,32000,32000,32000,32000,0
|
|
20240730,185300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,185200,14171192900,32000,32000,32000,32000,0
|
|
20240730,185100,14171192900,32000,32000,32000,32000,0
|
|
20240730,185000,14171192900,32000,32000,32000,32000,0
|
|
20240730,184900,14171192900,32000,32000,32000,32000,0
|
|
20240730,184800,14171192900,32000,32000,32000,32000,0
|
|
20240730,184700,14171192900,32000,32000,32000,32000,0
|
|
20240730,184600,14171192900,32000,32000,32000,32000,0
|
|
20240730,184500,14171192900,32000,32000,32000,32000,0
|
|
20240730,184400,14171192900,32000,32000,32000,32000,0
|
|
20240730,184300,14171192900,32000,32000,32000,32000,0
|
|
20240730,184200,14171192900,32000,32000,32000,32000,0
|
|
20240730,184100,14171192900,32000,32000,32000,32000,0
|
|
20240730,184000,14171192900,32000,32000,32000,32000,0
|
|
20240730,183900,14171192900,32000,32000,32000,32000,0
|
|
20240730,183800,14171192900,32000,32000,32000,32000,0
|
|
20240730,183700,14171192900,32000,32000,32000,32000,0
|
|
20240730,183600,14171192900,32000,32000,32000,32000,0
|
|
20240730,183500,14171192900,32000,32000,32000,32000,0
|
|
20240730,183400,14171192900,32000,32000,32000,32000,0
|
|
20240730,183300,14171192900,32000,32000,32000,32000,0
|
|
20240730,183200,14171192900,32000,32000,32000,32000,0
|
|
20240730,183100,14171192900,32000,32000,32000,32000,0
|
|
20240730,183000,14171192900,32000,32000,32000,32000,0
|
|
20240730,182900,14171192900,32000,32000,32000,32000,0
|
|
20240730,182800,14171192900,32000,32000,32000,32000,0
|
|
20240730,182700,14171192900,32000,32000,32000,32000,0
|
|
20240730,182600,14171192900,32000,32000,32000,32000,0
|
|
20240730,182500,14171192900,32000,32000,32000,32000,0
|
|
20240730,182400,14171192900,32000,32000,32000,32000,0
|
|
20240730,182300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,182200,14171192900,32000,32000,32000,32000,0
|
|
20240730,182100,14171192900,32000,32000,32000,32000,0
|
|
20240730,182000,14171192900,32000,32000,32000,32000,0
|
|
20240730,181900,14171192900,32000,32000,32000,32000,0
|
|
20240730,181800,14171192900,32000,32000,32000,32000,0
|
|
20240730,181700,14171192900,32000,32000,32000,32000,0
|
|
20240730,181600,14171192900,32000,32000,32000,32000,0
|
|
20240730,181500,14171192900,32000,32000,32000,32000,0
|
|
20240730,181400,14171192900,32000,32000,32000,32000,0
|
|
20240730,181300,14171192900,32000,32000,32000,32000,0
|
|
20240730,181200,14171192900,32000,32000,32000,32000,0
|
|
20240730,181100,14171192900,32000,32000,32000,32000,0
|
|
20240730,181000,14171192900,32000,32000,32000,32000,0
|
|
20240730,180900,14171192900,32000,32000,32000,32000,0
|
|
20240730,180800,14171192900,32000,32000,32000,32000,0
|
|
20240730,180700,14171192900,32000,32000,32000,32000,0
|
|
20240730,180600,14171192900,32000,32000,32000,32000,0
|
|
20240730,180500,14171192900,32000,32000,32000,32000,0
|
|
20240730,180400,14171192900,32000,32000,32000,32000,0
|
|
20240730,180300,14171192900,32000,32000,32000,32000,0
|
|
20240730,180200,14171192900,32000,32000,32000,32000,0
|
|
20240730,180100,14171192900,32000,32000,32000,32000,0
|
|
20240730,180000,14171192900,32000,32000,32000,32000,0
|
|
20240730,175900,14171192900,32000,32000,32000,32000,0
|
|
20240730,175800,14171192900,32000,32000,32000,32000,0
|
|
20240730,175700,14171192900,32000,32000,32000,32000,0
|
|
20240730,175600,14171192900,32000,32000,32000,32000,0
|
|
20240730,175500,14171192900,32000,32000,32000,32000,0
|
|
20240730,175400,14171192900,32000,32000,32000,32000,0
|
|
20240730,175300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,175200,14171192900,32000,32000,32000,32000,0
|
|
20240730,175100,14171192900,32000,32000,32000,32000,0
|
|
20240730,175000,14171192900,32000,32000,32000,32000,0
|
|
20240730,174900,14171192900,32000,32000,32000,32000,0
|
|
20240730,174800,14171192900,32000,32000,32000,32000,0
|
|
20240730,174700,14171192900,32000,32000,32000,32000,0
|
|
20240730,174600,14171192900,32000,32000,32000,32000,0
|
|
20240730,174500,14171192900,32000,32000,32000,32000,0
|
|
20240730,174400,14171192900,32000,32000,32000,32000,0
|
|
20240730,174300,14171192900,32000,32000,32000,32000,0
|
|
20240730,174200,14171192900,32000,32000,32000,32000,0
|
|
20240730,174100,14171192900,32000,32000,32000,32000,0
|
|
20240730,174000,14171192900,32000,32000,32000,32000,0
|
|
20240730,173900,14171192900,32000,32000,32000,32000,0
|
|
20240730,173800,14171192900,32000,32000,32000,32000,0
|
|
20240730,173700,14171192900,32000,32000,32000,32000,0
|
|
20240730,173600,14171192900,32000,32000,32000,32000,0
|
|
20240730,173500,14171192900,32000,32000,32000,32000,0
|
|
20240730,173400,14171192900,32000,32000,32000,32000,0
|
|
20240730,173300,14171192900,32000,32000,32000,32000,0
|
|
20240730,173200,14171192900,32000,32000,32000,32000,0
|
|
20240730,173100,14171192900,32000,32000,32000,32000,0
|
|
20240730,173000,14171192900,32000,32000,32000,32000,0
|
|
20240730,172900,14171192900,32000,32000,32000,32000,0
|
|
20240730,172800,14171192900,32000,32000,32000,32000,0
|
|
20240730,172700,14171192900,32000,32000,32000,32000,0
|
|
20240730,172600,14171192900,32000,32000,32000,32000,0
|
|
20240730,172500,14171192900,32000,32000,32000,32000,0
|
|
20240730,172400,14171192900,32000,32000,32000,32000,0
|
|
20240730,172300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,172200,14171192900,32000,32000,32000,32000,0
|
|
20240730,172100,14171192900,32000,32000,32000,32000,0
|
|
20240730,172000,14171192900,32000,32000,32000,32000,0
|
|
20240730,171900,14171192900,32000,32000,32000,32000,0
|
|
20240730,171800,14171192900,32000,32000,32000,32000,0
|
|
20240730,171700,14171192900,32000,32000,32000,32000,0
|
|
20240730,171600,14171192900,32000,32000,32000,32000,0
|
|
20240730,171500,14171192900,32000,32000,32000,32000,0
|
|
20240730,171400,14171192900,32000,32000,32000,32000,0
|
|
20240730,171300,14171192900,32000,32000,32000,32000,0
|
|
20240730,171200,14171192900,32000,32000,32000,32000,0
|
|
20240730,171100,14171192900,32000,32000,32000,32000,0
|
|
20240730,171000,14171192900,32000,32000,32000,32000,0
|
|
20240730,170900,14171192900,32000,32000,32000,32000,0
|
|
20240730,170800,14171192900,32000,32000,32000,32000,0
|
|
20240730,170700,14171192900,32000,32000,32000,32000,0
|
|
20240730,170600,14171192900,32000,32000,32000,32000,0
|
|
20240730,170500,14171192900,32000,32000,32000,32000,0
|
|
20240730,170400,14171192900,32000,32000,32000,32000,0
|
|
20240730,170300,14171192900,32000,32000,32000,32000,0
|
|
20240730,170200,14171192900,32000,32000,32000,32000,0
|
|
20240730,170100,14171192900,32000,32000,32000,32000,0
|
|
20240730,170000,14171192900,32000,32000,32000,32000,0
|
|
20240730,165900,14171192900,32000,32000,32000,32000,0
|
|
20240730,165800,14171192900,32000,32000,32000,32000,0
|
|
20240730,165700,14171192900,32000,32000,32000,32000,0
|
|
20240730,165600,14171192900,32000,32000,32000,32000,0
|
|
20240730,165500,14171192900,32000,32000,32000,32000,0
|
|
20240730,165400,14171192900,32000,32000,32000,32000,0
|
|
20240730,165300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,165200,14171192900,32000,32000,32000,32000,0
|
|
20240730,165100,14171192900,32000,32000,32000,32000,0
|
|
20240730,165000,14171192900,32000,32000,32000,32000,0
|
|
20240730,164900,14171192900,32000,32000,32000,32000,0
|
|
20240730,164800,14171192900,32000,32000,32000,32000,0
|
|
20240730,164700,14171192900,32000,32000,32000,32000,0
|
|
20240730,164600,14171192900,32000,32000,32000,32000,0
|
|
20240730,164500,14171192900,32000,32000,32000,32000,0
|
|
20240730,164400,14171192900,32000,32000,32000,32000,0
|
|
20240730,164300,14171192900,32000,32000,32000,32000,0
|
|
20240730,164200,14171192900,32000,32000,32000,32000,0
|
|
20240730,164100,14171192900,32000,32000,32000,32000,0
|
|
20240730,164000,14171192900,32000,32000,32000,32000,0
|
|
20240730,163900,14171192900,32000,32000,32000,32000,0
|
|
20240730,163800,14171192900,32000,32000,32000,32000,0
|
|
20240730,163700,14171192900,32000,32000,32000,32000,0
|
|
20240730,163600,14171192900,32000,32000,32000,32000,0
|
|
20240730,163500,14171192900,32000,32000,32000,32000,0
|
|
20240730,163400,14171192900,32000,32000,32000,32000,0
|
|
20240730,163300,14171192900,32000,32000,32000,32000,0
|
|
20240730,163200,14171192900,32000,32000,32000,32000,0
|
|
20240730,163100,14171192900,32000,32000,32000,32000,0
|
|
20240730,163000,14171192900,32000,32000,32000,32000,0
|
|
20240730,162900,14171192900,32000,32000,32000,32000,0
|
|
20240730,162800,14171192900,32000,32000,32000,32000,0
|
|
20240730,162700,14171192900,32000,32000,32000,32000,0
|
|
20240730,162600,14171192900,32000,32000,32000,32000,0
|
|
20240730,162500,14171192900,32000,32000,32000,32000,0
|
|
20240730,162400,14171192900,32000,32000,32000,32000,0
|
|
20240730,162300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,162200,14171192900,32000,32000,32000,32000,0
|
|
20240730,162100,14171192900,32000,32000,32000,32000,0
|
|
20240730,162000,14171192900,32000,32000,32000,32000,0
|
|
20240730,161900,14171192900,32000,32000,32000,32000,0
|
|
20240730,161800,14171192900,32000,32000,32000,32000,0
|
|
20240730,161700,14171192900,32000,32000,32000,32000,0
|
|
20240730,161600,14171192900,32000,32000,32000,32000,0
|
|
20240730,161500,14171192900,32000,32000,32000,32000,0
|
|
20240730,161400,14171192900,32000,32000,32000,32000,0
|
|
20240730,161300,14171192900,32000,32000,32000,32000,0
|
|
20240730,161200,14171192900,32000,32000,32000,32000,0
|
|
20240730,161100,14171192900,32000,32000,32000,32000,0
|
|
20240730,161000,14171192900,32000,32000,32000,32000,0
|
|
20240730,160900,14171192900,32000,32000,32000,32000,0
|
|
20240730,160800,14171192900,32000,32000,32000,32000,0
|
|
20240730,160700,14171192900,32000,32000,32000,32000,0
|
|
20240730,160600,14171192900,32000,32000,32000,32000,0
|
|
20240730,160500,14171192900,32000,32000,32000,32000,0
|
|
20240730,160400,14171192900,32000,32000,32000,32000,0
|
|
20240730,160300,14171192900,32000,32000,32000,32000,0
|
|
20240730,160200,14171192900,32000,32000,32000,32000,0
|
|
20240730,160100,14171192900,32000,32000,32000,32000,0
|
|
20240730,160000,14171192900,32000,32000,32000,32000,0
|
|
20240730,155900,14171192900,32000,32000,32000,32000,0
|
|
20240730,155800,14171192900,32000,32000,32000,32000,0
|
|
20240730,155700,14171192900,32000,32000,32000,32000,0
|
|
20240730,155600,14171192900,32000,32000,32000,32000,0
|
|
20240730,155500,14171192900,32000,32000,32000,32000,0
|
|
20240730,155400,14171192900,32000,32000,32000,32000,0
|
|
20240730,155300,14171192900,32000,32000,32000,32000,9678
|
|
20240730,155200,14171192900,32000,32000,32000,32000,0
|
|
20240730,155100,14171192900,32000,32000,32000,32000,0
|
|
20240730,155000,14171192900,32000,32000,32000,32000,0
|
|
20240730,154900,14171192900,32000,32000,32000,32000,0
|
|
20240730,154800,14171192900,32000,32000,32000,32000,0
|
|
20240730,154700,14171192900,32000,32000,32000,32000,0
|
|
20240730,154600,14171192900,32000,32000,32000,32000,0
|
|
20240730,154500,14171192900,32000,32000,32000,32000,0
|
|
20240730,154400,14171192900,32000,32000,32000,32000,0
|
|
20240730,154300,14171192900,32000,32000,32000,32000,0
|
|
20240730,154200,14171192900,32000,32000,32000,32000,0
|
|
20240730,154100,14171192900,32000,32000,32000,32000,0
|
|
20240730,154000,14171192900,32000,32000,32000,32000,0
|
|
20240730,153900,14171192900,32000,32000,32000,32000,0
|
|
20240730,153800,14171192900,32000,32000,32000,32000,0
|
|
20240730,153700,14171192900,32000,32000,32000,32000,0
|
|
20240730,153600,14171192900,32000,32000,32000,32000,0
|
|
20240730,153500,14171192900,32000,32000,32000,32000,0
|
|
20240730,153400,14171192900,32000,32000,32000,32000,0
|
|
20240730,153300,14171192900,32000,32000,32000,32000,0
|
|
20240730,153200,14171192900,32000,32000,32000,32000,0
|
|
20240730,153100,14171192900,32000,32000,32000,32000,0
|
|
20240730,153000,14171192900,32000,32000,32000,32000,9678
|
|
20240730,152900,13861496900,31950,31950,31950,31950,0
|
|
20240730,152800,13861496900,31950,31950,31950,31950,0
|
|
20240730,152700,13861496900,31950,31950,31950,31950,0
|
|
20240730,152600,13861496900,31950,31950,31950,31950,0
|
|
20240730,152500,13861496900,31950,31950,31950,31950,0
|
|
20240730,152400,13861496900,31950,31950,31950,31950,0
|
|
20240730,152300,13861496900,31950,31950,31950,31950,0
|
|
20240730,152200,13861496900,31950,31950,31950,31950,0
|
|
20240730,152100,13861496900,31950,31950,31950,31950,0
|
|
20240730,152000,13861496900,31950,31950,31950,31950,0
|
|
20240730,151900,13861496900,31950,31950,32000,31900,4110
|
|
20240730,151800,13730173300,32000,32000,32050,31950,956
|
|
20240730,151700,13699595550,32050,32100,32100,32000,1265
|
|
20240730,151600,13659062900,32050,32050,32050,32000,1370
|
|
20240730,151500,13615156250,32050,31950,32050,31950,2307
|
|
20240730,151400,13541345000,32000,31950,32000,31950,858
|
|
20240730,151300,13513929450,31950,31950,31950,31900,1313
|
|
20240730,151200,13472042250,31900,31950,31950,31900,27
|
|
20240730,151100,13471180000,31950,32000,32000,31900,517
|
|
20240730,151000,13454665100,32000,32000,32000,31950,353
|
|
20240730,150900,13443371650,32050,32000,32050,31950,1642
|
|
20240730,150800,13390839600,31950,32000,32000,31950,453
|
|
20240730,150700,13376364350,31950,31950,32000,31950,275
|
|
20240730,150600,13367570300,31950,32000,32000,31950,2100
|
|
20240730,150500,13300463650,32000,32000,32000,31950,184
|
|
20240730,150400,13294575800,32000,31950,32000,31950,406
|
|
20240730,150300,13281601550,32000,32000,32000,31950,694
|
|
20240730,150200,13259398400,32000,32000,32000,31950,71
|
|
20240730,150100,13257126600,32000,32000,32000,31950,553
|
|
20240730,150000,13239456950,31950,31950,32000,31900,1295
|
|
20240730,145900,13198081750,31900,31950,32000,31900,850
|
|
20240730,145800,13170923900,31950,31900,31950,31900,193
|
|
20240730,145700,13164765800,31900,31950,31950,31900,1456
|
|
20240730,145600,13118314950,31900,32050,32050,31900,11047
|
|
20240730,145500,12764877650,32000,32050,32100,32000,25240
|
|
20240730,145400,11956379300,32100,32100,32100,32050,145
|
|
20240730,145300,11951725050,32100,32100,32100,32050,675
|
|
20240730,145200,11930084750,32100,32100,32100,32050,207
|
|
20240730,145100,11923445300,32100,32100,32100,32050,532
|
|
20240730,145000,11906383600,32100,32100,32100,32050,749
|
|
20240730,144900,11882368950,32100,32100,32100,32050,390
|
|
20240730,144800,11869855550,32100,31850,32100,31850,16906
|
|
20240730,144700,11329321900,31850,31850,31850,31800,1834
|
|
20240730,144600,11270974300,31850,31800,31850,31800,163
|
|
20240730,144500,11265785150,31850,31850,31850,31800,207
|
|
20240730,144400,11259198250,31850,31850,31850,31800,435
|
|
20240730,144300,11245351600,31850,31850,31850,31800,828
|
|
20240730,144200,11218982850,31800,31850,31850,31800,240
|
|
20240730,144100,11211345300,31850,31850,31850,31800,366
|
|
20240730,144000,11199688700,31900,31900,31900,31850,477
|
|
20240730,143900,11184495300,31850,31850,31900,31850,1512
|
|
20240730,143800,11136312800,31900,31900,31900,31850,175
|
|
20240730,143700,11130738100,31900,31850,31900,31850,650
|
|
20240730,143600,11110035000,31850,31900,31900,31850,2485
|
|
20240730,143500,11030887050,31850,31900,31900,31850,311
|
|
20240730,143400,11020981250,31900,31900,31900,31850,298
|
|
20240730,143300,11011488000,31900,31850,31900,31850,950
|
|
20240730,143200,10981229550,31900,31850,31900,31850,1377
|
|
20240730,143100,10937317250,31900,31900,31900,31850,45
|
|
20240730,143000,10935883350,31850,31900,31900,31850,98
|
|
20240730,142900,10932760850,31900,31850,31900,31850,351
|
|
20240730,142800,10921577850,31900,31900,31900,31850,61
|
|
20240730,142700,10919632450,31900,31900,31900,31850,258
|
|
20240730,142600,10911412700,31900,31850,31900,31850,14
|
|
20240730,142500,10910966200,31900,31900,31900,31850,296
|
|
20240730,142400,10901530300,31900,31900,31900,31850,81
|
|
20240730,142300,10898949650,31850,31850,31900,31850,424
|
|
20240730,142200,10885444750,31850,31900,31900,31850,227
|
|
20240730,142100,10878214750,31900,31900,31900,31850,50
|
|
20240730,142000,10876621850,31900,31850,31900,31850,139
|
|
20240730,141900,10872188650,31900,31900,31900,31850,67
|
|
20240730,141800,10870053750,31900,31850,31900,31850,217
|
|
20240730,141700,10863141450,31900,31850,31900,31850,30
|
|
20240730,141600,10862185750,31850,31900,31900,31850,954
|
|
20240730,141500,10831800350,31900,31900,31900,31850,223
|
|
20240730,141400,10824694450,31900,31900,31900,31850,33
|
|
20240730,141300,10823641950,31900,31900,31900,31850,90
|
|
20240730,141200,10820771050,31900,31900,31900,31850,216
|
|
20240730,141100,10813886150,31900,31900,31900,31900,151
|
|
20240730,141000,10809069250,31900,31900,31950,31900,668
|
|
20240730,140900,10787759950,31900,31900,31950,31900,499
|
|
20240730,140800,10771824950,31900,31900,31950,31900,269
|
|
20240730,140700,10763243700,31900,31850,31900,31850,58
|
|
20240730,140600,10761393650,31850,31900,31900,31850,44
|
|
20240730,140500,10759990200,31850,31900,31900,31850,181
|
|
20240730,140400,10754216400,31900,31900,31950,31850,2302
|
|
20240730,140300,10680672900,31850,31900,31900,31850,71
|
|
20240730,140200,10678408750,31900,31900,31900,31850,1360
|
|
20240730,140100,10635026700,31900,31850,31900,31850,2411
|
|
20240730,140000,10558126450,31850,31900,31900,31850,79
|
|
20240730,135900,10555607400,31900,31900,31900,31850,98
|
|
20240730,135800,10552485500,31850,31850,31900,31850,345
|
|
20240730,135700,10541491500,31850,31850,31900,31850,188
|
|
20240730,135600,10535496400,31850,31900,31900,31850,177
|
|
20240730,135500,10529850350,31900,31850,31900,31850,234
|
|
20240730,135400,10522396600,31900,31900,31950,31850,247
|
|
20240730,135300,10514518950,31950,31900,31950,31900,26
|
|
20240730,135200,10513689300,31900,31900,31950,31900,260
|
|
20240730,135100,10505395150,31900,31850,31900,31850,243
|
|
20240730,135000,10497644450,31900,31850,31900,31850,738
|
|
20240730,134900,10474102600,31850,31850,31900,31850,133
|
|
20240730,134800,10469860600,31900,31850,31950,31850,1378
|
|
20240730,134700,10425889300,31850,31850,31900,31850,70
|
|
20240730,134600,10423659600,31900,31900,31950,31900,332
|
|
20240730,134500,10413068700,31900,31950,31950,31900,294
|
|
20240730,134400,10403688450,31900,31900,31950,31900,139
|
|
20240730,134300,10399253050,31900,31850,31900,31850,1106
|
|
20240730,134200,10363975150,31900,31900,31950,31900,1518
|
|
20240730,134100,10315550650,31950,31900,31950,31900,44
|
|
20240730,134000,10314145550,31950,31900,31950,31900,43
|
|
20240730,133900,10312773600,31950,31950,32000,31900,1160
|
|
20240730,133800,10275707800,32000,31950,32000,31950,1297
|
|
20240730,133700,10234210350,31950,31950,32000,31950,1347
|
|
20240730,133600,10191173400,31950,31900,31950,31900,445
|
|
20240730,133500,10176977600,31900,31950,31950,31900,553
|
|
20240730,133400,10159329400,31900,31850,31950,31850,4320
|
|
20240730,133300,10021407150,31900,31850,31900,31850,45
|
|
20240730,133200,10019973250,31900,31800,31900,31800,1508
|
|
20240730,133100,9971950000,31800,31850,31850,31750,1031
|
|
20240730,133000,9939161450,31800,31800,31850,31750,1155
|
|
20240730,132900,9902436750,31750,31750,31800,31750,786
|
|
20240730,132800,9877480800,31750,31800,31800,31750,24
|
|
20240730,132700,9876718750,31800,31750,31800,31750,200
|
|
20240730,132600,9870366050,31800,31750,31800,31750,524
|
|
20240730,132500,9853713650,31750,31750,31850,31750,1033
|
|
20240730,132400,9820865050,31800,31750,31800,31750,150
|
|
20240730,132300,9816102200,31750,31750,31800,31750,371
|
|
20240730,132200,9804322900,31750,31750,31750,31700,1115
|
|
20240730,132100,9768922100,31750,31750,31750,31700,22
|
|
20240730,132000,9768224550,31750,31750,31750,31700,822
|
|
20240730,131900,9742134650,31800,31750,31800,31750,220
|
|
20240730,131800,9735149100,31750,31750,31750,31750,22
|
|
20240730,131700,9734450600,31750,31800,31800,31750,34
|
|
20240730,131600,9733371050,31800,31750,31800,31700,167
|
|
20240730,131500,9728073150,31700,31800,31800,31700,2588
|
|
20240730,131400,9645900600,31800,31750,31800,31750,29
|
|
20240730,131300,9644979450,31750,31750,31800,31750,2317
|
|
20240730,131200,9571414450,31800,31800,31800,31750,20
|
|
20240730,131100,9570778500,31800,31800,31800,31750,2984
|
|
20240730,131000,9475888400,31850,31850,31900,31850,1975
|
|
20240730,130900,9412984600,31850,31850,31900,31850,408
|
|
20240730,130800,9399979800,31850,31850,31900,31850,59
|
|
20240730,130700,9398099050,31900,31850,31900,31850,543
|
|
20240730,130600,9380804300,31850,31850,31900,31850,341
|
|
20240730,130500,9369943150,31850,31900,31900,31850,104
|
|
20240730,130400,9366630600,31850,31850,31850,31850,433
|
|
20240730,130300,9352839550,31900,31850,31900,31850,266
|
|
20240730,130200,9344366450,31850,31900,31900,31850,102
|
|
20240730,130100,9341113500,31900,31900,31900,31900,43
|
|
20240730,130000,9339741800,31850,31950,31950,31850,610
|
|
20240730,125900,9320283750,31900,31900,31950,31900,717
|
|
20240730,125800,9297410850,31900,31900,31950,31900,954
|
|
20240730,125700,9266973900,31900,31850,31900,31800,2277
|
|
20240730,125600,9194426600,31800,31800,31850,31800,156
|
|
20240730,125500,9189465750,31800,31800,31850,31800,203
|
|
20240730,125400,9183008050,31800,31800,31800,31800,76
|
|
20240730,125300,9180591250,31800,31800,31850,31800,143
|
|
20240730,125200,9176043750,31800,31850,31850,31800,93
|
|
20240730,125100,9173082300,31800,31800,31850,31800,1178
|
|
20240730,125000,9135613900,31850,31850,31850,31800,93
|
|
20240730,124900,9132654750,31800,31850,31850,31800,349
|
|
20240730,124800,9121555900,31850,31800,31850,31800,207
|
|
20240730,124700,9114973050,31800,31800,31800,31800,28
|
|
20240730,124600,9114082650,31800,31800,31800,31750,1078
|
|
20240730,124500,9079807600,31800,31800,31800,31750,232
|
|
20240730,124400,9072430350,31750,31800,31850,31750,1421
|
|
20240730,124300,9027243500,31800,31800,31850,31800,268
|
|
20240730,124200,9018720950,31850,31800,31850,31800,10
|
|
20240730,124100,9018402650,31800,31800,31850,31800,1320
|
|
20240730,124000,8976426550,31800,31800,31800,31750,450
|
|
20240730,123900,8962127700,31750,31750,31800,31750,77
|
|
20240730,123800,8959682550,31750,31800,31800,31750,109
|
|
20240730,123700,8956218000,31750,31800,31800,31750,139
|
|
20240730,123600,8951802750,31800,31800,31800,31800,901
|
|
20240730,123500,8923150950,31800,31800,31850,31800,487
|
|
20240730,123400,8907664300,31800,31850,31850,31750,1661
|
|
20240730,123300,8854870900,31850,31800,31850,31800,314
|
|
20240730,123200,8844885450,31800,31800,31800,31800,257
|
|
20240730,123100,8836712850,31800,31850,31850,31800,53
|
|
20240730,123000,8835027000,31800,31800,31850,31800,40
|
|
20240730,122900,8833754200,31800,31800,31850,31800,478
|
|
20240730,122800,8818553100,31800,31800,31800,31800,1220
|
|
20240730,122700,8779757100,31850,31850,31850,31850,3
|
|
20240730,122600,8779661550,31850,31800,31850,31800,817
|
|
20240730,122500,8753670400,31800,31850,31850,31800,277
|
|
20240730,122400,8744859050,31850,31800,31850,31800,41
|
|
20240730,122300,8743554400,31850,31800,31850,31750,131
|
|
20240730,122200,8739389250,31850,31750,31850,31750,1618
|
|
20240730,122100,8687955600,31750,31750,31800,31750,917
|
|
20240730,122000,8658840800,31750,31750,31800,31750,311
|
|
20240730,121900,8648966500,31800,31750,31800,31700,273
|
|
20240730,121800,8640304750,31750,31750,31800,31700,593
|
|
20240730,121700,8621477350,31750,31750,31800,31750,941
|
|
20240730,121600,8591594900,31750,31800,31800,31750,154
|
|
20240730,121500,8586704250,31750,31750,31750,31700,963
|
|
20240730,121400,8556129100,31750,31700,31750,31700,155
|
|
20240730,121300,8551214700,31750,31700,31750,31700,149
|
|
20240730,121200,8546489200,31700,31750,31750,31700,85
|
|
20240730,121100,8543794500,31700,31750,31750,31700,36
|
|
20240730,121000,8542651800,31700,31750,31750,31700,434
|
|
20240730,120900,8528888500,31750,31750,31750,31700,42
|
|
20240730,120800,8527556250,31700,31750,31750,31700,340
|
|
20240730,120700,8516765700,31700,31700,31750,31700,706
|
|
20240730,120600,8494382800,31700,31750,31750,31700,46
|
|
20240730,120500,8492922850,31750,31750,31750,31700,197
|
|
20240730,120400,8486668750,31700,31750,31750,31700,80
|
|
20240730,120300,8484132000,31750,31750,31750,31700,227
|
|
20240730,120200,8476931950,31800,31700,31800,31700,71
|
|
20240730,120100,8474677950,31700,31700,31800,31700,353
|
|
20240730,120000,8463472250,31700,31750,31800,31700,174
|
|
20240730,115900,8457946000,31750,31700,31800,31700,601
|
|
20240730,115800,8438869050,31700,31700,31750,31700,578
|
|
20240730,115700,8420522000,31750,31750,31750,31700,145
|
|
20240730,115600,8415919150,31750,31750,31800,31700,281
|
|
20240730,115500,8406997450,31700,31750,31800,31700,277
|
|
20240730,115400,8398208650,31750,31750,31750,31700,1077
|
|
20240730,115300,8364028750,31750,31750,31800,31750,317
|
|
20240730,115200,8353961350,31750,31750,31800,31750,838
|
|
20240730,115100,8327348300,31800,31800,31800,31750,53
|
|
20240730,115000,8325663850,31800,31750,31800,31750,144
|
|
20240730,114900,8321090750,31750,31750,31800,31750,89
|
|
20240730,114800,8318264300,31800,31800,31800,31750,606
|
|
20240730,114700,8298994600,31750,31800,31800,31750,221
|
|
20240730,114600,8291974000,31800,31800,31850,31750,158
|
|
20240730,114500,8286950600,31800,31800,31800,31800,22
|
|
20240730,114400,8286251000,31800,31800,31800,31800,276
|
|
20240730,114300,8277474200,31800,31800,31850,31800,107
|
|
20240730,114200,8274071550,31850,31850,31850,31800,152
|
|
20240730,114100,8269233200,31850,31850,31850,31800,82
|
|
20240730,114000,8266622550,31850,31800,31850,31800,1160
|
|
20240730,113900,8229682350,31800,31800,31850,31800,273
|
|
20240730,113800,8221000850,31800,31800,31850,31800,378
|
|
20240730,113700,8208980100,31850,31850,31850,31800,205
|
|
20240730,113600,8202460500,31850,31850,31850,31800,132
|
|
20240730,113500,8198262500,31850,31850,31850,31800,14
|
|
20240730,113400,8197816850,31800,31800,31850,31800,232
|
|
20240730,113300,8190435750,31800,31850,31850,31800,453
|
|
20240730,113200,8176010300,31850,31850,31900,31850,896
|
|
20240730,113100,8147471800,31850,31850,31850,31800,586
|
|
20240730,113000,8128830850,31850,31750,31850,31750,2798
|
|
20240730,112900,8039864350,31800,31800,31800,31750,51
|
|
20240730,112800,8038244900,31800,31750,31800,31750,100
|
|
20240730,112700,8035068500,31750,31800,31850,31750,162
|
|
20240730,112600,8029917050,31800,31800,31850,31800,225
|
|
20240730,112500,8022762000,31800,31750,31800,31750,134
|
|
20240730,112400,8018501350,31800,31750,31800,31750,167
|
|
20240730,112300,8013198750,31750,31800,31800,31750,214
|
|
20240730,112200,8006394150,31750,31800,31800,31750,17
|
|
20240730,112100,8005854200,31800,31750,31850,31750,149
|
|
20240730,112000,8001115900,31750,31850,31850,31750,403
|
|
20240730,111900,7988293000,31850,31800,31850,31750,239
|
|
20240730,111800,7980688400,31800,31800,31850,31750,212
|
|
20240730,111700,7973945400,31800,31800,31850,31750,2163
|
|
20240730,111600,7905195350,31850,31800,31900,31800,1226
|
|
20240730,111500,7866164250,31750,31750,31750,31750,23
|
|
20240730,111400,7865434000,31800,31750,31800,31750,139
|
|
20240730,111300,7861018250,31750,31800,31800,31750,223
|
|
20240730,111200,7853932850,31800,31800,31800,31800,522
|
|
20240730,111100,7837333250,31800,31850,31850,31800,598
|
|
20240730,111000,7818316150,31800,31800,31850,31750,205
|
|
20240730,110900,7811797650,31750,31750,31850,31750,486
|
|
20240730,110800,7796361500,31800,31800,31800,31750,1034
|
|
20240730,110700,7763481850,31800,31750,31800,31750,170
|
|
20240730,110600,7758084150,31750,31750,31750,31750,15
|
|
20240730,110500,7757607900,31750,31800,31800,31750,112
|
|
20240730,110400,7754047000,31750,31800,31800,31750,284
|
|
20240730,110300,7745025000,31750,31750,31800,31750,143
|
|
20240730,110200,7740484650,31800,31800,31800,31750,118
|
|
20240730,110100,7736732650,31800,31750,31800,31750,126
|
|
20240730,110000,7732731900,31800,31800,31800,31750,120
|
|
20240730,105900,7728916100,31750,31800,31800,31750,17
|
|
20240730,105800,7728375900,31800,31750,31800,31700,805
|
|
20240730,105700,7702812950,31750,31750,31800,31750,1879
|
|
20240730,105600,7643126300,31750,31800,31800,31750,238
|
|
20240730,105500,7635568100,31800,31750,31800,31750,24
|
|
20240730,105400,7634806000,31800,31800,31800,31750,496
|
|
20240730,105300,7619043550,31800,31800,31850,31800,212
|
|
20240730,105200,7612301500,31800,31850,31850,31800,324
|
|
20240730,105100,7601987650,31850,31900,31900,31850,120
|
|
20240730,105000,7598165350,31900,31800,31900,31750,2544
|
|
20240730,104900,7517102550,31750,31750,31800,31750,253
|
|
20240730,104800,7509069250,31750,31700,31800,31700,871
|
|
20240730,104700,7481417800,31650,31700,31750,31600,1170
|
|
20240730,104600,7444426200,31700,31650,31700,31600,910
|
|
20240730,104500,7415608950,31700,31650,31700,31600,960
|
|
20240730,104400,7385236350,31700,31650,31700,31600,704
|
|
20240730,104300,7362974050,31650,31650,31750,31650,409
|
|
20240730,104200,7350022850,31650,31650,31750,31650,269
|
|
20240730,104100,7341506450,31650,31650,31750,31650,1071
|
|
20240730,104000,7307589100,31650,31650,31650,31600,453
|
|
20240730,103900,7293255000,31650,31650,31650,31650,336
|
|
20240730,103800,7282620600,31650,31650,31750,31600,2304
|
|
20240730,103700,7209676600,31650,31600,31650,31600,362
|
|
20240730,103600,7198229500,31600,31600,31650,31600,1192
|
|
20240730,103500,7160561500,31650,31600,31650,31600,1051
|
|
20240730,103400,7127312900,31600,31650,31650,31600,316
|
|
20240730,103300,7117318000,31650,31600,31700,31600,2595
|
|
20240730,103200,7035187100,31650,31650,31650,31600,418
|
|
20240730,103100,7021962800,31650,31650,31650,31600,1071
|
|
20240730,103000,6988105700,31650,31650,31650,31600,644
|
|
20240730,102900,6967746400,31650,31650,31700,31600,3779
|
|
20240730,102800,6848149650,31700,31700,31700,31650,279
|
|
20240730,102700,6839318450,31650,31650,31750,31650,844
|
|
20240730,102600,6812590700,31650,31700,31750,31650,3037
|
|
20240730,102500,6716319900,31700,31700,31750,31700,384
|
|
20240730,102400,6704145100,31700,31750,31750,31700,995
|
|
20240730,102300,6672557500,31750,31750,31750,31700,1421
|
|
20240730,102200,6627443600,31750,31750,31750,31750,662
|
|
20240730,102100,6606425100,31800,31800,31800,31750,271
|
|
20240730,102000,6597813300,31800,31750,31850,31750,2009
|
|
20240730,101900,6533892950,31750,31750,31800,31750,298
|
|
20240730,101800,6524431350,31750,31700,31800,31700,856
|
|
20240730,101700,6497257800,31700,31700,31750,31650,1945
|
|
20240730,101600,6435613350,31700,31750,31800,31700,391
|
|
20240730,101500,6423204750,31700,31700,31750,31700,579
|
|
20240730,101400,6404829650,31750,31750,31750,31700,1948
|
|
20240730,101300,6343042800,31700,31650,31750,31650,486
|
|
20240730,101200,6327643100,31650,31600,31700,31600,613
|
|
20240730,101100,6308241850,31600,31650,31650,31550,384
|
|
20240730,101000,6296101400,31600,31600,31750,31600,1557
|
|
20240730,100900,6246772500,31700,31550,31700,31550,1513
|
|
20240730,100800,6198898000,31600,31550,31600,31550,1057
|
|
20240730,100700,6165518450,31600,31600,31650,31550,419
|
|
20240730,100600,6152282150,31600,31600,31600,31550,1630
|
|
20240730,100500,6100791050,31600,31600,31650,31550,839
|
|
20240730,100400,6074285750,31550,31600,31650,31500,2578
|
|
20240730,100300,5992910200,31600,31600,31700,31550,3252
|
|
20240730,100200,5890180900,31650,31650,31700,31600,3733
|
|
20240730,100100,5772038850,31700,31550,31700,31550,4964
|
|
20240730,100000,5615047500,31550,31600,31650,31500,2499
|
|
20240730,095900,5536192300,31650,31600,31650,31550,1034
|
|
20240730,095800,5503526250,31600,31550,31600,31500,2517
|
|
20240730,095700,5424173250,31550,31600,31600,31550,1525
|
|
20240730,095600,5375989400,31600,31550,31650,31550,2033
|
|
20240730,095500,5311773750,31600,31650,31650,31500,8240
|
|
20240730,095400,5051998100,31650,31450,31700,31400,14528
|
|
20240730,095300,4593078900,31450,31400,31550,31400,2375
|
|
20240730,095200,4518316050,31450,31450,31450,31300,8999
|
|
20240730,095100,4235845450,31450,31500,31550,31450,5537
|
|
20240730,095000,4061532650,31500,31600,31650,31500,9603
|
|
20240730,094900,3758647900,31600,31650,31650,31550,4305
|
|
20240730,094800,3622618850,31600,31700,31700,31600,5740
|
|
20240730,094700,3441037850,31700,31750,31800,31700,5389
|
|
20240730,094600,3270122700,31700,31800,31850,31700,9779
|
|
20240730,094500,2959287550,31800,31850,31900,31800,4488
|
|
20240730,094400,2816365850,31850,31900,31950,31850,5108
|
|
20240730,094300,2653482550,31950,31900,31950,31900,1164
|
|
20240730,094200,2616341800,31950,31950,31950,31900,429
|
|
20240730,094100,2602646450,31900,31900,31950,31900,622
|
|
20240730,094000,2582804250,31950,31950,32000,31900,2816
|
|
20240730,093900,2492835950,32000,31950,32000,31950,651
|
|
20240730,093800,2472032350,31950,31950,32000,31950,299
|
|
20240730,093700,2462473200,32000,32000,32000,31950,583
|
|
20240730,093600,2443835800,31950,31950,32000,31950,828
|
|
20240730,093500,2417379300,31950,32000,32050,31950,3075
|
|
20240730,093400,2318986700,32000,32050,32050,32000,272
|
|
20240730,093300,2310279350,32000,32100,32100,32000,634
|
|
20240730,093200,2289959000,32050,32050,32100,32050,217
|
|
20240730,093100,2283003550,32050,32100,32100,32050,570
|
|
20240730,093000,2264728600,32050,32100,32100,32000,86
|
|
20240730,092900,2261974600,32050,32100,32100,32050,771
|
|
20240730,092800,2237263900,32100,32100,32150,32050,4033
|
|
20240730,092700,2107904650,32100,32150,32150,32100,80
|
|
20240730,092600,2105333550,32150,32150,32150,32100,680
|
|
20240730,092500,2083495450,32100,32200,32200,32100,573
|
|
20240730,092400,2065071650,32200,32200,32200,32150,1340
|
|
20240730,092300,2021943300,32150,32150,32200,32100,685
|
|
20240730,092200,1999911900,32150,32100,32150,32100,291
|
|
20240730,092100,1990562850,32100,32050,32150,32050,1467
|
|
20240730,092000,1943505750,32050,32050,32100,32050,389
|
|
20240730,091900,1931032650,32050,32000,32050,32000,651
|
|
20240730,091800,1910181200,32000,32050,32050,32000,776
|
|
20240730,091700,1885325050,32000,31950,32050,31950,2229
|
|
20240730,091600,1814025100,31950,32000,32000,31950,1419
|
|
20240730,091500,1768686400,32000,32000,32000,31950,880
|
|
20240730,091400,1740542950,32000,32000,32050,31950,2036
|
|
20240730,091300,1675393600,32000,31900,32000,31900,2856
|
|
20240730,091200,1584183200,31900,31950,31950,31900,1444
|
|
20240730,091100,1538112400,31900,31900,31950,31850,1998
|
|
20240730,091000,1474368050,31900,31950,31950,31850,3671
|
|
20240730,090900,1357241350,31950,31950,32000,31950,2607
|
|
20240730,090800,1273925100,32000,32050,32050,31950,4262
|
|
20240730,090700,1137580050,32000,32100,32150,32000,9066
|
|
20240730,090600,847084150,32150,32150,32150,32100,1408
|
|
20240730,090500,801873150,32200,32300,32300,32150,7221
|
|
20240730,090400,569228200,32300,32300,32300,32250,575
|
|
20240730,090300,550658300,32300,32350,32350,32250,3565
|
|
20240730,090200,435488900,32400,32400,32400,32350,1726
|
|
20240730,090100,379622450,32350,32350,32500,32350,3332
|
|
20240730,090000,271552000,32350,32300,32400,32250,7839
|