595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,185100,2641844100,49900,49900,49900,49900,0
|
|
20240729,185000,2641844100,49900,49900,49900,49900,0
|
|
20240729,184900,2641844100,49900,49900,49900,49900,0
|
|
20240729,184800,2641844100,49900,49900,49900,49900,0
|
|
20240729,184700,2641844100,49900,49900,49900,49900,0
|
|
20240729,184600,2641844100,49900,49900,49900,49900,0
|
|
20240729,184500,2641844100,49900,49900,49900,49900,0
|
|
20240729,184400,2641844100,49900,49900,49900,49900,0
|
|
20240729,184300,2641844100,49900,49900,49900,49900,0
|
|
20240729,184200,2641844100,49900,49900,49900,49900,0
|
|
20240729,184100,2641844100,49900,49900,49900,49900,0
|
|
20240729,184000,2641844100,49900,49900,49900,49900,0
|
|
20240729,183900,2641844100,49900,49900,49900,49900,0
|
|
20240729,183800,2641844100,49900,49900,49900,49900,0
|
|
20240729,183700,2641844100,49900,49900,49900,49900,0
|
|
20240729,183600,2641844100,49900,49900,49900,49900,0
|
|
20240729,183500,2641844100,49900,49900,49900,49900,0
|
|
20240729,183400,2641844100,49900,49900,49900,49900,0
|
|
20240729,183300,2641844100,49900,49900,49900,49900,0
|
|
20240729,183200,2641844100,49900,49900,49900,49900,0
|
|
20240729,183100,2641844100,49900,49900,49900,49900,0
|
|
20240729,183000,2641844100,49900,49900,49900,49900,0
|
|
20240729,182900,2641844100,49900,49900,49900,49900,0
|
|
20240729,182800,2641844100,49900,49900,49900,49900,0
|
|
20240729,182700,2641844100,49900,49900,49900,49900,0
|
|
20240729,182600,2641844100,49900,49900,49900,49900,0
|
|
20240729,182500,2641844100,49900,49900,49900,49900,0
|
|
20240729,182400,2641844100,49900,49900,49900,49900,0
|
|
20240729,182300,2641844100,49900,49900,49900,49900,0
|
|
20240729,182200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,182100,2641844100,49900,49900,49900,49900,0
|
|
20240729,182000,2641844100,49900,49900,49900,49900,0
|
|
20240729,181900,2641844100,49900,49900,49900,49900,0
|
|
20240729,181800,2641844100,49900,49900,49900,49900,0
|
|
20240729,181700,2641844100,49900,49900,49900,49900,0
|
|
20240729,181600,2641844100,49900,49900,49900,49900,0
|
|
20240729,181500,2641844100,49900,49900,49900,49900,0
|
|
20240729,181400,2641844100,49900,49900,49900,49900,0
|
|
20240729,181300,2641844100,49900,49900,49900,49900,0
|
|
20240729,181200,2641844100,49900,49900,49900,49900,0
|
|
20240729,181100,2641844100,49900,49900,49900,49900,0
|
|
20240729,181000,2641844100,49900,49900,49900,49900,0
|
|
20240729,180900,2641844100,49900,49900,49900,49900,0
|
|
20240729,180800,2641844100,49900,49900,49900,49900,0
|
|
20240729,180700,2641844100,49900,49900,49900,49900,0
|
|
20240729,180600,2641844100,49900,49900,49900,49900,0
|
|
20240729,180500,2641844100,49900,49900,49900,49900,0
|
|
20240729,180400,2641844100,49900,49900,49900,49900,0
|
|
20240729,180300,2641844100,49900,49900,49900,49900,0
|
|
20240729,180200,2641844100,49900,49900,49900,49900,0
|
|
20240729,180100,2641844100,49900,49900,49900,49900,0
|
|
20240729,180000,2641844100,49900,49900,49900,49900,0
|
|
20240729,175900,2641844100,49900,49900,49900,49900,0
|
|
20240729,175800,2641844100,49900,49900,49900,49900,0
|
|
20240729,175700,2641844100,49900,49900,49900,49900,0
|
|
20240729,175600,2641844100,49900,49900,49900,49900,0
|
|
20240729,175500,2641844100,49900,49900,49900,49900,0
|
|
20240729,175400,2641844100,49900,49900,49900,49900,0
|
|
20240729,175300,2641844100,49900,49900,49900,49900,0
|
|
20240729,175200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,175100,2641844100,49900,49900,49900,49900,0
|
|
20240729,175000,2641844100,49900,49900,49900,49900,0
|
|
20240729,174900,2641844100,49900,49900,49900,49900,0
|
|
20240729,174800,2641844100,49900,49900,49900,49900,0
|
|
20240729,174700,2641844100,49900,49900,49900,49900,0
|
|
20240729,174600,2641844100,49900,49900,49900,49900,0
|
|
20240729,174500,2641844100,49900,49900,49900,49900,0
|
|
20240729,174400,2641844100,49900,49900,49900,49900,0
|
|
20240729,174300,2641844100,49900,49900,49900,49900,0
|
|
20240729,174200,2641844100,49900,49900,49900,49900,0
|
|
20240729,174100,2641844100,49900,49900,49900,49900,0
|
|
20240729,174000,2641844100,49900,49900,49900,49900,0
|
|
20240729,173900,2641844100,49900,49900,49900,49900,0
|
|
20240729,173800,2641844100,49900,49900,49900,49900,0
|
|
20240729,173700,2641844100,49900,49900,49900,49900,0
|
|
20240729,173600,2641844100,49900,49900,49900,49900,0
|
|
20240729,173500,2641844100,49900,49900,49900,49900,0
|
|
20240729,173400,2641844100,49900,49900,49900,49900,0
|
|
20240729,173300,2641844100,49900,49900,49900,49900,0
|
|
20240729,173200,2641844100,49900,49900,49900,49900,0
|
|
20240729,173100,2641844100,49900,49900,49900,49900,0
|
|
20240729,173000,2641844100,49900,49900,49900,49900,0
|
|
20240729,172900,2641844100,49900,49900,49900,49900,0
|
|
20240729,172800,2641844100,49900,49900,49900,49900,0
|
|
20240729,172700,2641844100,49900,49900,49900,49900,0
|
|
20240729,172600,2641844100,49900,49900,49900,49900,0
|
|
20240729,172500,2641844100,49900,49900,49900,49900,0
|
|
20240729,172400,2641844100,49900,49900,49900,49900,0
|
|
20240729,172300,2641844100,49900,49900,49900,49900,0
|
|
20240729,172200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,172100,2641844100,49900,49900,49900,49900,0
|
|
20240729,172000,2641844100,49900,49900,49900,49900,0
|
|
20240729,171900,2641844100,49900,49900,49900,49900,0
|
|
20240729,171800,2641844100,49900,49900,49900,49900,0
|
|
20240729,171700,2641844100,49900,49900,49900,49900,0
|
|
20240729,171600,2641844100,49900,49900,49900,49900,0
|
|
20240729,171500,2641844100,49900,49900,49900,49900,0
|
|
20240729,171400,2641844100,49900,49900,49900,49900,0
|
|
20240729,171300,2641844100,49900,49900,49900,49900,0
|
|
20240729,171200,2641844100,49900,49900,49900,49900,0
|
|
20240729,171100,2641844100,49900,49900,49900,49900,0
|
|
20240729,171000,2641844100,49900,49900,49900,49900,0
|
|
20240729,170900,2641844100,49900,49900,49900,49900,0
|
|
20240729,170800,2641844100,49900,49900,49900,49900,0
|
|
20240729,170700,2641844100,49900,49900,49900,49900,0
|
|
20240729,170600,2641844100,49900,49900,49900,49900,0
|
|
20240729,170500,2641844100,49900,49900,49900,49900,0
|
|
20240729,170400,2641844100,49900,49900,49900,49900,0
|
|
20240729,170300,2641844100,49900,49900,49900,49900,0
|
|
20240729,170200,2641844100,49900,49900,49900,49900,0
|
|
20240729,170100,2641844100,49900,49900,49900,49900,0
|
|
20240729,170000,2641844100,49900,49900,49900,49900,0
|
|
20240729,165900,2641844100,49900,49900,49900,49900,0
|
|
20240729,165800,2641844100,49900,49900,49900,49900,0
|
|
20240729,165700,2641844100,49900,49900,49900,49900,0
|
|
20240729,165600,2641844100,49900,49900,49900,49900,0
|
|
20240729,165500,2641844100,49900,49900,49900,49900,0
|
|
20240729,165400,2641844100,49900,49900,49900,49900,0
|
|
20240729,165300,2641844100,49900,49900,49900,49900,0
|
|
20240729,165200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,165100,2641844100,49900,49900,49900,49900,0
|
|
20240729,165000,2641844100,49900,49900,49900,49900,0
|
|
20240729,164900,2641844100,49900,49900,49900,49900,0
|
|
20240729,164800,2641844100,49900,49900,49900,49900,0
|
|
20240729,164700,2641844100,49900,49900,49900,49900,0
|
|
20240729,164600,2641844100,49900,49900,49900,49900,0
|
|
20240729,164500,2641844100,49900,49900,49900,49900,0
|
|
20240729,164400,2641844100,49900,49900,49900,49900,0
|
|
20240729,164300,2641844100,49900,49900,49900,49900,0
|
|
20240729,164200,2641844100,49900,49900,49900,49900,0
|
|
20240729,164100,2641844100,49900,49900,49900,49900,0
|
|
20240729,164000,2641844100,49900,49900,49900,49900,0
|
|
20240729,163900,2641844100,49900,49900,49900,49900,0
|
|
20240729,163800,2641844100,49900,49900,49900,49900,0
|
|
20240729,163700,2641844100,49900,49900,49900,49900,0
|
|
20240729,163600,2641844100,49900,49900,49900,49900,0
|
|
20240729,163500,2641844100,49900,49900,49900,49900,0
|
|
20240729,163400,2641844100,49900,49900,49900,49900,0
|
|
20240729,163300,2641844100,49900,49900,49900,49900,0
|
|
20240729,163200,2641844100,49900,49900,49900,49900,0
|
|
20240729,163100,2641844100,49900,49900,49900,49900,0
|
|
20240729,163000,2641844100,49900,49900,49900,49900,0
|
|
20240729,162900,2641844100,49900,49900,49900,49900,0
|
|
20240729,162800,2641844100,49900,49900,49900,49900,0
|
|
20240729,162700,2641844100,49900,49900,49900,49900,0
|
|
20240729,162600,2641844100,49900,49900,49900,49900,0
|
|
20240729,162500,2641844100,49900,49900,49900,49900,0
|
|
20240729,162400,2641844100,49900,49900,49900,49900,0
|
|
20240729,162300,2641844100,49900,49900,49900,49900,0
|
|
20240729,162200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,162100,2641844100,49900,49900,49900,49900,0
|
|
20240729,162000,2641844100,49900,49900,49900,49900,0
|
|
20240729,161900,2641844100,49900,49900,49900,49900,0
|
|
20240729,161800,2641844100,49900,49900,49900,49900,0
|
|
20240729,161700,2641844100,49900,49900,49900,49900,0
|
|
20240729,161600,2641844100,49900,49900,49900,49900,0
|
|
20240729,161500,2641844100,49900,49900,49900,49900,0
|
|
20240729,161400,2641844100,49900,49900,49900,49900,0
|
|
20240729,161300,2641844100,49900,49900,49900,49900,0
|
|
20240729,161200,2641844100,49900,49900,49900,49900,0
|
|
20240729,161100,2641844100,49900,49900,49900,49900,0
|
|
20240729,161000,2641844100,49900,49900,49900,49900,0
|
|
20240729,160900,2641844100,49900,49900,49900,49900,0
|
|
20240729,160800,2641844100,49900,49900,49900,49900,0
|
|
20240729,160700,2641844100,49900,49900,49900,49900,0
|
|
20240729,160600,2641844100,49900,49900,49900,49900,0
|
|
20240729,160500,2641844100,49900,49900,49900,49900,0
|
|
20240729,160400,2641844100,49900,49900,49900,49900,0
|
|
20240729,160300,2641844100,49900,49900,49900,49900,0
|
|
20240729,160200,2641844100,49900,49900,49900,49900,0
|
|
20240729,160100,2641844100,49900,49900,49900,49900,0
|
|
20240729,160000,2641844100,49900,49900,49900,49900,0
|
|
20240729,155900,2641844100,49900,49900,49900,49900,0
|
|
20240729,155800,2641844100,49900,49900,49900,49900,0
|
|
20240729,155700,2641844100,49900,49900,49900,49900,0
|
|
20240729,155600,2641844100,49900,49900,49900,49900,0
|
|
20240729,155500,2641844100,49900,49900,49900,49900,0
|
|
20240729,155400,2641844100,49900,49900,49900,49900,0
|
|
20240729,155300,2641844100,49900,49900,49900,49900,0
|
|
20240729,155200,2641844100,49900,49900,49900,49900,1941
|
|
20240729,155100,2641844100,49900,49900,49900,49900,0
|
|
20240729,155000,2641844100,49900,49900,49900,49900,0
|
|
20240729,154900,2641844100,49900,49900,49900,49900,0
|
|
20240729,154800,2641844100,49900,49900,49900,49900,0
|
|
20240729,154700,2641844100,49900,49900,49900,49900,0
|
|
20240729,154600,2641844100,49900,49900,49900,49900,0
|
|
20240729,154500,2641844100,49900,49900,49900,49900,0
|
|
20240729,154400,2641844100,49900,49900,49900,49900,0
|
|
20240729,154300,2641844100,49900,49900,49900,49900,0
|
|
20240729,154200,2641844100,49900,49900,49900,49900,0
|
|
20240729,154100,2641844100,49900,49900,49900,49900,0
|
|
20240729,154000,2641844100,49900,49900,49900,49900,0
|
|
20240729,153900,2641844100,49900,49900,49900,49900,0
|
|
20240729,153800,2641844100,49900,49900,49900,49900,0
|
|
20240729,153700,2641844100,49900,49900,49900,49900,0
|
|
20240729,153600,2641844100,49900,49900,49900,49900,0
|
|
20240729,153500,2641844100,49900,49900,49900,49900,0
|
|
20240729,153400,2641844100,49900,49900,49900,49900,0
|
|
20240729,153300,2641844100,49900,49900,49900,49900,0
|
|
20240729,153200,2641844100,49900,49900,49900,49900,0
|
|
20240729,153100,2641844100,49900,49900,49900,49900,0
|
|
20240729,153000,2641844100,49900,49900,49900,49900,1941
|
|
20240729,152900,2544988200,49600,49600,49600,49600,0
|
|
20240729,152800,2544988200,49600,49600,49600,49600,0
|
|
20240729,152700,2544988200,49600,49600,49600,49600,0
|
|
20240729,152600,2544988200,49600,49600,49600,49600,0
|
|
20240729,152500,2544988200,49600,49600,49600,49600,0
|
|
20240729,152400,2544988200,49600,49600,49600,49600,0
|
|
20240729,152300,2544988200,49600,49600,49600,49600,0
|
|
20240729,152200,2544988200,49600,49600,49600,49600,0
|
|
20240729,152100,2544988200,49600,49600,49600,49600,0
|
|
20240729,152000,2544988200,49600,49600,49600,49600,0
|
|
20240729,151900,2544988200,49600,49600,49600,49550,292
|
|
20240729,151800,2530510650,49600,49600,49650,49550,140
|
|
20240729,151700,2523561800,49550,49550,49650,49550,222
|
|
20240729,151600,2512549200,49600,49650,49700,49600,395
|
|
20240729,151500,2492937800,49650,49600,49650,49550,277
|
|
20240729,151400,2479199450,49650,49600,49650,49600,49
|
|
20240729,151300,2476767550,49650,49650,49650,49650,29
|
|
20240729,151200,2475327700,49600,49650,49650,49550,101
|
|
20240729,151100,2470320300,49650,49550,49650,49550,53
|
|
20240729,151000,2467690200,49600,49600,49650,49600,199
|
|
20240729,150900,2457814300,49650,49700,49700,49650,78
|
|
20240729,150800,2453941450,49700,49650,49700,49550,202
|
|
20240729,150700,2443914700,49650,49600,49650,49600,279
|
|
20240729,150600,2430069600,49600,49600,49600,49550,137
|
|
20240729,150500,2423278650,49600,49550,49650,49550,178
|
|
20240729,150400,2414452200,49550,49550,49550,49500,31
|
|
20240729,150300,2412917450,49600,49500,49600,49500,84
|
|
20240729,150200,2408756800,49600,49450,49600,49450,324
|
|
20240729,150100,2392714900,49450,49450,49500,49450,242
|
|
20240729,150000,2380747700,49550,49500,49550,49450,135
|
|
20240729,145900,2374067250,49500,49500,49500,49400,187
|
|
20240729,145800,2364813900,49500,49450,49500,49450,107
|
|
20240729,145700,2359521500,49500,49450,49500,49450,40
|
|
20240729,145600,2357541850,49500,49500,49550,49450,174
|
|
20240729,145500,2348931100,49550,49650,49650,49550,352
|
|
20240729,145400,2331485450,49600,49650,49650,49600,67
|
|
20240729,145300,2328160600,49650,49600,49650,49600,7
|
|
20240729,145200,2327813300,49600,49600,49650,49600,64
|
|
20240729,145100,2324638750,49650,49700,49700,49600,184
|
|
20240729,145000,2315497700,49650,49650,49650,49600,62
|
|
20240729,144900,2312419700,49700,49700,49700,49600,15
|
|
20240729,144800,2311674600,49650,49600,49650,49550,38
|
|
20240729,144700,2309788650,49700,49750,49750,49700,52
|
|
20240729,144600,2307203800,49750,49600,49750,49550,143
|
|
20240729,144500,2300096100,49500,49600,49650,49500,41
|
|
20240729,144400,2298063450,49650,49700,49700,49650,71
|
|
20240729,144300,2294536950,49700,49650,49700,49650,93
|
|
20240729,144200,2289915500,49700,49700,49700,49650,400
|
|
20240729,144100,2270054050,49700,49650,49700,49650,126
|
|
20240729,144000,2263792450,49650,49550,49650,49500,39
|
|
20240729,143900,2261859500,49550,49600,49600,49550,18
|
|
20240729,143800,2260967550,49550,49550,49600,49550,76
|
|
20240729,143700,2257201150,49600,49600,49600,49550,61
|
|
20240729,143600,2254176050,49600,49600,49600,49600,49
|
|
20240729,143500,2251745650,49650,49700,49700,49650,16
|
|
20240729,143400,2250951100,49650,49600,49650,49600,68
|
|
20240729,143300,2247577650,49600,49650,49650,49600,15
|
|
20240729,143200,2246833000,49700,49650,49750,49650,564
|
|
20240729,143100,2218804100,49650,49650,49650,49650,1
|
|
20240729,143000,2218754450,49600,49600,49650,49600,79
|
|
20240729,142900,2214835900,49600,49600,49600,49550,46
|
|
20240729,142800,2212555950,49600,49600,49600,49600,3
|
|
20240729,142700,2212407150,49550,49600,49650,49550,353
|
|
20240729,142600,2194895200,49600,49550,49600,49550,25
|
|
20240729,142500,2193655900,49550,49650,49650,49550,61
|
|
20240729,142400,2190629800,49600,49600,49600,49600,17
|
|
20240729,142300,2189786600,49600,49600,49650,49600,36
|
|
20240729,142200,2188000850,49600,49550,49600,49500,183
|
|
20240729,142100,2178928100,49550,49600,49600,49550,11
|
|
20240729,142000,2178382550,49600,49500,49600,49500,100
|
|
20240729,141900,2173429550,49500,49600,49600,49500,185
|
|
20240729,141800,2164260000,49600,49550,49600,49550,38
|
|
20240729,141700,2162376450,49550,49550,49550,49500,212
|
|
20240729,141600,2151876450,49500,49600,49600,49500,42
|
|
20240729,141500,2149797150,49500,49550,49550,49500,122
|
|
20240729,141400,2143756300,49550,49500,49550,49500,13
|
|
20240729,141300,2143112750,49500,49600,49600,49500,69
|
|
20240729,141200,2139696600,49550,49550,49550,49550,89
|
|
20240729,141100,2135286650,49550,49450,49550,49450,105
|
|
20240729,141000,2130091950,49450,49450,49450,49450,88
|
|
20240729,140900,2125740350,49450,49450,49500,49450,30
|
|
20240729,140800,2124256800,49500,49500,49500,49450,74
|
|
20240729,140700,2120596100,49450,49500,49500,49450,36
|
|
20240729,140600,2118815850,49500,49500,49500,49450,21
|
|
20240729,140500,2117777100,49450,49500,49500,49400,204
|
|
20240729,140400,2107684350,49550,49500,49550,49500,91
|
|
20240729,140300,2103179750,49450,49450,49450,49400,96
|
|
20240729,140200,2098434000,49400,49500,49500,49400,17
|
|
20240729,140100,2097593900,49450,49450,49450,49450,28
|
|
20240729,140000,2096209300,49450,49450,49450,49450,16
|
|
20240729,135900,2095418100,49450,49500,49500,49450,168
|
|
20240729,135800,2087105200,49450,49500,49500,49450,47
|
|
20240729,135700,2084779700,49400,49550,49550,49400,285
|
|
20240729,135600,2070680300,49500,49500,49550,49500,5
|
|
20240729,135500,2070432650,49550,49550,49550,49550,7
|
|
20240729,135400,2070085800,49650,49500,49650,49450,151
|
|
20240729,135300,2062612350,49500,49450,49500,49450,75
|
|
20240729,135200,2058900450,49500,49450,49500,49450,7
|
|
20240729,135100,2058554200,49450,49450,49450,49450,87
|
|
20240729,135000,2054252050,49450,49450,49450,49450,41
|
|
20240729,134900,2052224600,49450,49400,49450,49400,17
|
|
20240729,134800,2051384600,49450,49400,49450,49400,39
|
|
20240729,134700,2049456650,49400,49500,49500,49400,136
|
|
20240729,134600,2042728500,49500,49450,49500,49450,57
|
|
20240729,134500,2039909700,49450,49500,49500,49450,31
|
|
20240729,134400,2038376700,49450,49500,49550,49450,61
|
|
20240729,134300,2035355600,49500,49500,49500,49500,17
|
|
20240729,134200,2034514100,49550,49650,49650,49550,12
|
|
20240729,134100,2033919200,49600,49650,49650,49600,57
|
|
20240729,134000,2031090650,49650,49650,49650,49650,64
|
|
20240729,133900,2027913050,49650,49650,49700,49650,47
|
|
20240729,133800,2025579100,49700,49550,49700,49550,263
|
|
20240729,133700,2012529400,49500,49550,49550,49450,69
|
|
20240729,133600,2009114500,49500,49450,49500,49450,78
|
|
20240729,133500,2005254900,49400,49400,49450,49350,68
|
|
20240729,133400,2001896250,49400,49400,49450,49400,31
|
|
20240729,133300,2000364750,49400,49400,49400,49400,17
|
|
20240729,133200,1999524950,49450,49450,49450,49400,37
|
|
20240729,133100,1997696150,49450,49400,49450,49400,35
|
|
20240729,133000,1995966250,49450,49400,49450,49400,13
|
|
20240729,132900,1995324000,49400,49400,49400,49400,85
|
|
20240729,132800,1991125000,49450,49500,49500,49450,3
|
|
20240729,132700,1990976550,49500,49450,49500,49400,103
|
|
20240729,132600,1985885100,49400,49450,49450,49400,127
|
|
20240729,132500,1979610550,49400,49400,49450,49400,36
|
|
20240729,132400,1977832100,49500,49350,49500,49350,62
|
|
20240729,132300,1974769650,49350,49450,49450,49350,125
|
|
20240729,132200,1968597050,49500,49500,49500,49500,3
|
|
20240729,132100,1968448550,49350,49400,49450,49350,468
|
|
20240729,132000,1945347250,49400,49500,49500,49400,21
|
|
20240729,131900,1944308700,49700,49700,49700,49700,0
|
|
20240729,131800,1944308700,49700,49400,49700,49350,179
|
|
20240729,131700,1935453100,49400,49350,49400,49350,19
|
|
20240729,131600,1934515300,49400,49350,49400,49300,59
|
|
20240729,131500,1931605500,49400,49400,49450,49400,25
|
|
20240729,131400,1930370350,49400,49350,49450,49350,528
|
|
20240729,131300,1904312400,49400,49500,49500,49400,164
|
|
20240729,131200,1896207050,49550,49550,49550,49550,50
|
|
20240729,131100,1893729550,49550,49550,49550,49550,2
|
|
20240729,131000,1893630450,49550,49500,49600,49500,78
|
|
20240729,130900,1889767150,49500,49550,49550,49500,44
|
|
20240729,130800,1887587800,49600,49550,49600,49550,149
|
|
20240729,130700,1880198050,49550,49400,49550,49400,181
|
|
20240729,130600,1871240300,49500,49500,49500,49450,57
|
|
20240729,130500,1868419600,49450,49450,49500,49450,57
|
|
20240729,130400,1865600800,49450,49450,49450,49450,28
|
|
20240729,130300,1864216200,49450,49450,49500,49450,38
|
|
20240729,130200,1862336800,49500,49500,49500,49500,27
|
|
20240729,130100,1861000300,49450,49500,49500,49450,55
|
|
20240729,130000,1858280500,49550,49500,49550,49500,43
|
|
20240729,125900,1856151850,49500,49500,49500,49500,18
|
|
20240729,125800,1855260850,49550,49600,49600,49550,24
|
|
20240729,125700,1854071450,49600,49550,49600,49550,54
|
|
20240729,125600,1851394400,49550,49600,49600,49550,17
|
|
20240729,125500,1850552000,49550,49600,49600,49550,84
|
|
20240729,125400,1846388300,49550,49600,49600,49550,38
|
|
20240729,125300,1844505050,49600,49550,49600,49550,58
|
|
20240729,125200,1841630400,49550,49500,49550,49500,73
|
|
20240729,125100,1838016100,49550,49550,49550,49550,2
|
|
20240729,125000,1837917000,49550,49500,49600,49500,89
|
|
20240729,124900,1833509600,49550,49600,49600,49550,11
|
|
20240729,124800,1832964300,49600,49600,49650,49600,47
|
|
20240729,124700,1830632900,49550,49650,49650,49550,27
|
|
20240729,124600,1829293850,49600,49550,49600,49550,213
|
|
20240729,124500,1818731800,49500,49500,49500,49500,55
|
|
20240729,124400,1816009300,49500,49500,49550,49500,120
|
|
20240729,124300,1810068700,49550,49500,49600,49500,309
|
|
20240729,124200,1794758500,49500,49500,49500,49500,4
|
|
20240729,124100,1794560500,49500,49550,49550,49500,67
|
|
20240729,124000,1791243400,49500,49550,49550,49500,40
|
|
20240729,123900,1789262100,49550,49550,49550,49550,158
|
|
20240729,123800,1781433200,49500,49450,49550,49450,254
|
|
20240729,123700,1768852600,49450,49450,49450,49450,0
|
|
20240729,123600,1768852600,49450,49500,49550,49450,100
|
|
20240729,123500,1763905250,49400,49400,49500,49400,74
|
|
20240729,123400,1760246000,49400,49400,49400,49400,41
|
|
20240729,123300,1758220600,49350,49300,49400,49200,391
|
|
20240729,123200,1738933850,49250,49300,49300,49250,162
|
|
20240729,123100,1730948950,49300,49200,49350,49200,114
|
|
20240729,123000,1725330050,49250,49250,49300,49250,56
|
|
20240729,122900,1722571500,49300,49300,49300,49300,2
|
|
20240729,122800,1722472900,49300,49250,49300,49200,222
|
|
20240729,122700,1711540500,49300,49300,49300,49300,17
|
|
20240729,122600,1710702400,49300,49300,49350,49250,8
|
|
20240729,122500,1710307900,49250,49350,49350,49250,67
|
|
20240729,122400,1707005100,49350,49400,49400,49350,21
|
|
20240729,122300,1705968650,49300,49300,49300,49300,31
|
|
20240729,122200,1704440350,49350,49400,49400,49100,647
|
|
20240729,122100,1672578550,49450,49350,49450,49350,47
|
|
20240729,122000,1670257450,49300,49350,49350,49300,26
|
|
20240729,121900,1668975050,49400,49450,49450,49400,32
|
|
20240729,121800,1667394050,49450,49400,49450,49400,33
|
|
20240729,121700,1665763250,49400,49400,49400,49400,36
|
|
20240729,121600,1663984850,49400,49350,49450,49350,69
|
|
20240729,121500,1660575650,49350,49350,49350,49350,29
|
|
20240729,121400,1659144500,49350,49350,49400,49350,166
|
|
20240729,121300,1650948300,49400,49400,49400,49400,2
|
|
20240729,121200,1650849500,49350,49400,49400,49350,32
|
|
20240729,121100,1649270250,49450,49400,49450,49350,107
|
|
20240729,121000,1643984450,49400,49400,49400,49400,2
|
|
20240729,120900,1643885650,49400,49350,49450,49350,124
|
|
20240729,120800,1637764400,49450,49450,49450,49400,46
|
|
20240729,120700,1635490950,49400,49450,49450,49400,490
|
|
20240729,120600,1611283050,49450,49400,49450,49400,62
|
|
20240729,120500,1608218900,49400,49450,49450,49400,340
|
|
20240729,120400,1591420650,49500,49500,49500,49450,108
|
|
20240729,120300,1586078550,49450,49450,49450,49450,17
|
|
20240729,120200,1585237900,49500,49500,49550,49500,35
|
|
20240729,120100,1583505150,49500,49450,49500,49450,15
|
|
20240729,120000,1582763250,49500,49500,49550,49500,246
|
|
20240729,115900,1570586100,49550,49550,49600,49550,31
|
|
20240729,115800,1569049850,49550,49550,49550,49550,44
|
|
20240729,115700,1566869650,49550,49550,49600,49550,31
|
|
20240729,115600,1565333450,49500,49600,49600,49500,64
|
|
20240729,115500,1562161350,49650,49650,49650,49650,0
|
|
20240729,115400,1562161350,49650,49550,49650,49550,127
|
|
20240729,115300,1555862900,49500,49500,49500,49500,30
|
|
20240729,115200,1554377900,49500,49550,49550,49500,110
|
|
20240729,115100,1548930700,49550,49550,49550,49500,63
|
|
20240729,115000,1545811550,49600,49650,49650,49600,34
|
|
20240729,114900,1544124950,49600,49550,49600,49550,95
|
|
20240729,114800,1539415850,49550,49550,49550,49550,30
|
|
20240729,114700,1537929350,49600,49550,49600,49550,44
|
|
20240729,114600,1535747600,49600,49600,49600,49550,21
|
|
20240729,114500,1534706900,49600,49650,49650,49600,29
|
|
20240729,114400,1533268250,49650,49550,49650,49550,62
|
|
20240729,114300,1530193950,49650,49600,49650,49600,85
|
|
20240729,114200,1525977900,49650,49650,49650,49650,3
|
|
20240729,114100,1525828950,49600,49600,49600,49600,100
|
|
20240729,114000,1520868950,49600,49750,49800,49600,214
|
|
20240729,113900,1510235250,49750,49600,49750,49600,276
|
|
20240729,113800,1496521100,49550,49550,49550,49550,20
|
|
20240729,113700,1495530100,49550,49400,49550,49400,270
|
|
20240729,113600,1482161100,49400,49400,49400,49400,23
|
|
20240729,113500,1481024900,49350,49250,49350,49200,154
|
|
20240729,113400,1473438000,49250,49300,49300,49250,231
|
|
20240729,113300,1462050950,49350,49400,49400,49350,123
|
|
20240729,113200,1455980750,49400,49350,49400,49350,105
|
|
20240729,113100,1450798900,49350,49350,49350,49350,18
|
|
20240729,113000,1449910600,49350,49350,49400,49350,50
|
|
20240729,112900,1447442300,49400,49350,49400,49350,45
|
|
20240729,112800,1445221350,49350,49400,49400,49350,42
|
|
20240729,112700,1443148400,49350,49350,49350,49350,34
|
|
20240729,112600,1441470500,49350,49350,49350,49350,117
|
|
20240729,112500,1435696550,49350,49350,49450,49350,29
|
|
20240729,112400,1434265000,49350,49450,49450,49350,145
|
|
20240729,112300,1427097750,49450,49500,49550,49450,122
|
|
20240729,112200,1421063100,49500,49500,49500,49500,20
|
|
20240729,112100,1420073100,49500,49500,49500,49500,159
|
|
20240729,112000,1412202600,49550,49500,49550,49500,95
|
|
20240729,111900,1407499950,49500,49500,49500,49500,32
|
|
20240729,111800,1405915950,49500,49500,49600,49500,67
|
|
20240729,111700,1402597750,49500,49500,49500,49500,10
|
|
20240729,111600,1402102750,49500,49500,49500,49500,13
|
|
20240729,111500,1401459250,49600,49450,49600,49450,106
|
|
20240729,111400,1396213950,49450,49500,49500,49450,45
|
|
20240729,111300,1393988650,49500,49500,49500,49500,45
|
|
20240729,111200,1391761150,49500,49500,49500,49500,136
|
|
20240729,111100,1385029150,49550,49550,49550,49550,63
|
|
20240729,111000,1381907500,49650,49600,49650,49600,143
|
|
20240729,110900,1374813850,49600,49550,49600,49500,55
|
|
20240729,110800,1372088550,49650,49650,49650,49650,90
|
|
20240729,110700,1367620050,49700,49700,49700,49700,100
|
|
20240729,110600,1362650050,49700,49600,49700,49550,124
|
|
20240729,110500,1356491000,49650,49650,49650,49650,39
|
|
20240729,110400,1354554650,49600,49500,49600,49500,297
|
|
20240729,110300,1339828650,49500,49500,49500,49500,18
|
|
20240729,110200,1338937650,49500,49500,49500,49500,13
|
|
20240729,110100,1338294150,49500,49550,49550,49500,137
|
|
20240729,110000,1331507650,49500,49500,49500,49500,70
|
|
20240729,105900,1328042650,49500,49500,49500,49500,73
|
|
20240729,105800,1324429150,49500,49450,49500,49450,109
|
|
20240729,105700,1319034250,49450,49400,49450,49400,101
|
|
20240729,105600,1314042300,49400,49300,49400,49250,174
|
|
20240729,105500,1305467650,49300,49300,49300,49300,14
|
|
20240729,105400,1304777450,49300,49300,49300,49300,30
|
|
20240729,105300,1303298450,49300,49250,49300,49200,564
|
|
20240729,105200,1275527350,49250,49300,49300,49250,125
|
|
20240729,105100,1269370950,49250,49300,49300,49250,648
|
|
20240729,105000,1237437200,49300,49350,49400,49300,81
|
|
20240729,104900,1233440650,49350,49350,49350,49350,154
|
|
20240729,104800,1225840750,49350,49350,49350,49350,1
|
|
20240729,104700,1225791400,49400,49350,49400,49350,40
|
|
20240729,104600,1223816250,49350,49350,49350,49350,115
|
|
20240729,104500,1218141000,49350,49400,49400,49350,71
|
|
20240729,104400,1214636100,49400,49400,49450,49400,57
|
|
20240729,104300,1211820250,49400,49500,49500,49400,238
|
|
20240729,104200,1200062250,49450,49400,49450,49400,75
|
|
20240729,104100,1196356400,49400,49450,49450,49350,653
|
|
20240729,104000,1164124950,49450,49500,49500,49450,283
|
|
20240729,103900,1150130450,49500,49500,49500,49500,49
|
|
20240729,103800,1147704950,49500,49500,49550,49500,44
|
|
20240729,103700,1145526000,49450,49450,49450,49450,25
|
|
20240729,103600,1144289750,49500,49500,49500,49500,101
|
|
20240729,103500,1139290250,49500,49500,49500,49450,618
|
|
20240729,103400,1108719200,49500,49500,49500,49500,31
|
|
20240729,103300,1107184700,49500,49500,49500,49500,42
|
|
20240729,103200,1105105700,49500,49550,49550,49500,125
|
|
20240729,103100,1098917950,49550,49600,49600,49550,449
|
|
20240729,103000,1076650550,49650,49700,49700,49600,134
|
|
20240729,102900,1070003950,49700,49550,49700,49550,92
|
|
20240729,102800,1065439100,49600,49600,49600,49600,6
|
|
20240729,102700,1065141500,49550,49450,49550,49450,138
|
|
20240729,102600,1058314900,49500,49550,49550,49500,181
|
|
20240729,102500,1049355200,49500,49550,49550,49500,90
|
|
20240729,102400,1044900100,49550,49500,49550,49500,48
|
|
20240729,102300,1042523300,49550,49500,49550,49500,15
|
|
20240729,102200,1041780150,49550,49550,49550,49550,19
|
|
20240729,102100,1040838700,49450,49400,49550,49400,119
|
|
20240729,102000,1034952750,49400,49350,49400,49350,133
|
|
20240729,101900,1028387650,49350,49350,49350,49350,66
|
|
20240729,101800,1025130550,49350,49350,49350,49300,399
|
|
20240729,101700,1005448600,49350,49450,49500,49300,460
|
|
20240729,101600,982742450,49450,49400,49450,49400,100
|
|
20240729,101500,977802400,49400,49500,49500,49400,321
|
|
20240729,101400,961928950,49550,49550,49550,49550,3
|
|
20240729,101300,961780300,49500,49500,49500,49450,357
|
|
20240729,101200,944115650,49550,49600,49600,49550,274
|
|
20240729,101100,930531650,49650,49650,49650,49600,44
|
|
20240729,101000,928347950,49650,49650,49650,49650,40
|
|
20240729,100900,926361950,49700,49700,49700,49700,1
|
|
20240729,100800,926312250,49700,49700,49700,49650,21
|
|
20240729,100700,925268600,49700,49750,49750,49700,19
|
|
20240729,100600,924323750,49700,49650,49700,49650,119
|
|
20240729,100500,918409750,49600,49550,49600,49550,64
|
|
20240729,100400,915236250,49550,49550,49550,49550,39
|
|
20240729,100300,913303800,49500,49500,49500,49500,16
|
|
20240729,100200,912511800,49550,49500,49550,49500,22
|
|
20240729,100100,911422050,49500,49500,49600,49500,66
|
|
20240729,100000,908150600,49450,49500,49550,49450,29
|
|
20240729,095900,906715350,49600,49500,49600,49500,194
|
|
20240729,095800,897111850,49500,49600,49600,49500,2204
|
|
20240729,095700,787876900,49650,49650,49650,49650,207
|
|
20240729,095600,777599350,49650,49650,49650,49650,52
|
|
20240729,095500,775017550,49600,49600,49650,49600,39
|
|
20240729,095400,773082950,49650,49600,49650,49600,97
|
|
20240729,095300,768266950,49650,49650,49650,49650,37
|
|
20240729,095200,766429900,49600,49650,49650,49550,443
|
|
20240729,095100,744458350,49650,49600,49650,49600,108
|
|
20240729,095000,739101200,49600,49600,49600,49600,2
|
|
20240729,094900,739002000,49600,49600,49600,49600,14
|
|
20240729,094800,738307600,49600,49600,49600,49600,0
|
|
20240729,094700,738307600,49600,49600,49750,49550,72
|
|
20240729,094600,734735500,49550,49550,49550,49550,81
|
|
20240729,094500,730721950,49600,49750,49750,49600,806
|
|
20240729,094400,690712000,49750,49750,49750,49750,11
|
|
20240729,094300,690164750,49900,49900,49900,49800,22
|
|
20240729,094200,689068750,49800,49850,49850,49800,6
|
|
20240729,094100,688769850,49900,49900,49900,49900,1
|
|
20240729,094000,688719950,49800,49750,49800,49750,59
|
|
20240729,093900,685781800,49700,49700,49700,49700,109
|
|
20240729,093800,680364500,49700,49700,49700,49700,1
|
|
20240729,093700,680314800,49700,49650,49700,49600,61
|
|
20240729,093600,677285700,49600,49750,49800,49550,386
|
|
20240729,093500,658121400,49750,49900,49900,49750,106
|
|
20240729,093400,652847300,49900,49900,49900,49900,18
|
|
20240729,093300,651949100,49750,49800,49900,49750,123
|
|
20240729,093200,645820300,49800,49750,49800,49700,158
|
|
20240729,093100,637957150,49750,49750,49750,49750,0
|
|
20240729,093000,637957150,49750,49700,49750,49600,375
|
|
20240729,092900,619330350,49700,49900,49900,49700,888
|
|
20240729,092800,575092300,49950,50000,50000,49950,139
|
|
20240729,092700,568144200,50000,50100,50100,50000,179
|
|
20240729,092600,559177300,50100,49750,50100,49750,1218
|
|
20240729,092500,498285950,49750,49700,49750,49700,171
|
|
20240729,092400,489782200,49550,49550,49550,49550,0
|
|
20240729,092300,489782200,49550,49550,49550,49550,58
|
|
20240729,092200,486908300,49500,49450,49500,49400,202
|
|
20240729,092100,476921150,49450,49550,49550,49450,249
|
|
20240729,092000,464597250,49550,49550,49550,49550,3
|
|
20240729,091900,464448600,49500,49600,49600,49450,249
|
|
20240729,091800,452108550,49400,49650,49750,49400,1148
|
|
20240729,091700,395290750,49650,49850,49850,49650,446
|
|
20240729,091600,373124650,49850,49900,50000,49850,781
|
|
20240729,091500,334133650,49900,50000,50000,49900,20
|
|
20240729,091400,333135350,49850,50000,50000,49850,10
|
|
20240729,091300,332635500,50100,49950,50100,49950,213
|
|
20240729,091200,321981850,49700,49700,49700,49700,100
|
|
20240729,091100,317011850,49700,49900,49900,49700,370
|
|
20240729,091000,298591900,49900,49900,50200,49900,936
|
|
20240729,090900,251885200,49900,50200,50200,49750,1191
|
|
20240729,090800,192470350,50200,50200,50200,50200,114
|
|
20240729,090700,186747550,50000,49950,50200,49950,440
|
|
20240729,090600,164720100,49950,49950,49950,49700,42
|
|
20240729,090500,162624550,50000,50300,50300,49650,357
|
|
20240729,090400,144759750,49950,50100,50300,49950,545
|
|
20240729,090300,117496600,50000,49950,50000,49500,375
|
|
20240729,090200,98846100,50000,50000,50200,49900,681
|
|
20240729,090100,64796200,50100,50100,50100,50000,244
|
|
20240729,090000,52573600,50100,50400,50500,50100,1045
|