617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191400,649723650,23000,23000,23000,23000,209
|
|
20240730,191300,649723650,23000,23000,23000,23000,0
|
|
20240730,191200,649723650,23000,23000,23000,23000,0
|
|
20240730,191100,649723650,23000,23000,23000,23000,0
|
|
20240730,191000,649723650,23000,23000,23000,23000,0
|
|
20240730,190900,649723650,23000,23000,23000,23000,0
|
|
20240730,190800,649723650,23000,23000,23000,23000,0
|
|
20240730,190700,649723650,23000,23000,23000,23000,0
|
|
20240730,190600,649723650,23000,23000,23000,23000,0
|
|
20240730,190500,649723650,23000,23000,23000,23000,0
|
|
20240730,190400,649723650,23000,23000,23000,23000,0
|
|
20240730,190300,649723650,23000,23000,23000,23000,0
|
|
20240730,190200,649723650,23000,23000,23000,23000,0
|
|
20240730,190100,649723650,23000,23000,23000,23000,0
|
|
20240730,190000,649723650,23000,23000,23000,23000,0
|
|
20240730,185900,649723650,23000,23000,23000,23000,0
|
|
20240730,185800,649723650,23000,23000,23000,23000,0
|
|
20240730,185700,649723650,23000,23000,23000,23000,0
|
|
20240730,185600,649723650,23000,23000,23000,23000,0
|
|
20240730,185500,649723650,23000,23000,23000,23000,0
|
|
20240730,185400,649723650,23000,23000,23000,23000,0
|
|
20240730,185300,649723650,23000,23000,23000,23000,0
|
|
20240730,185200,649723650,23000,23000,23000,23000,0
|
|
20240730,185100,649723650,23000,23000,23000,23000,0
|
|
20240730,185000,649723650,23000,23000,23000,23000,0
|
|
20240730,184900,649723650,23000,23000,23000,23000,0
|
|
20240730,184800,649723650,23000,23000,23000,23000,0
|
|
20240730,184700,649723650,23000,23000,23000,23000,0
|
|
20240730,184600,649723650,23000,23000,23000,23000,0
|
|
20240730,184500,649723650,23000,23000,23000,23000,0
|
|
20240730,184400,649723650,23000,23000,23000,23000,209
|
|
20240730,184300,649723650,23000,23000,23000,23000,0
|
|
20240730,184200,649723650,23000,23000,23000,23000,0
|
|
20240730,184100,649723650,23000,23000,23000,23000,0
|
|
20240730,184000,649723650,23000,23000,23000,23000,0
|
|
20240730,183900,649723650,23000,23000,23000,23000,0
|
|
20240730,183800,649723650,23000,23000,23000,23000,0
|
|
20240730,183700,649723650,23000,23000,23000,23000,0
|
|
20240730,183600,649723650,23000,23000,23000,23000,0
|
|
20240730,183500,649723650,23000,23000,23000,23000,0
|
|
20240730,183400,649723650,23000,23000,23000,23000,0
|
|
20240730,183300,649723650,23000,23000,23000,23000,0
|
|
20240730,183200,649723650,23000,23000,23000,23000,0
|
|
20240730,183100,649723650,23000,23000,23000,23000,0
|
|
20240730,183000,649723650,23000,23000,23000,23000,0
|
|
20240730,182900,649723650,23000,23000,23000,23000,0
|
|
20240730,182800,649723650,23000,23000,23000,23000,0
|
|
20240730,182700,649723650,23000,23000,23000,23000,0
|
|
20240730,182600,649723650,23000,23000,23000,23000,0
|
|
20240730,182500,649723650,23000,23000,23000,23000,0
|
|
20240730,182400,649723650,23000,23000,23000,23000,0
|
|
20240730,182300,649723650,23000,23000,23000,23000,0
|
|
20240730,182200,649723650,23000,23000,23000,23000,0
|
|
20240730,182100,649723650,23000,23000,23000,23000,0
|
|
20240730,182000,649723650,23000,23000,23000,23000,0
|
|
20240730,181900,649723650,23000,23000,23000,23000,0
|
|
20240730,181800,649723650,23000,23000,23000,23000,0
|
|
20240730,181700,649723650,23000,23000,23000,23000,0
|
|
20240730,181600,649723650,23000,23000,23000,23000,0
|
|
20240730,181500,649723650,23000,23000,23000,23000,0
|
|
20240730,181400,649723650,23000,23000,23000,23000,209
|
|
20240730,181300,649723650,23000,23000,23000,23000,0
|
|
20240730,181200,649723650,23000,23000,23000,23000,0
|
|
20240730,181100,649723650,23000,23000,23000,23000,0
|
|
20240730,181000,649723650,23000,23000,23000,23000,0
|
|
20240730,180900,649723650,23000,23000,23000,23000,0
|
|
20240730,180800,649723650,23000,23000,23000,23000,0
|
|
20240730,180700,649723650,23000,23000,23000,23000,0
|
|
20240730,180600,649723650,23000,23000,23000,23000,0
|
|
20240730,180500,649723650,23000,23000,23000,23000,0
|
|
20240730,180400,649723650,23000,23000,23000,23000,0
|
|
20240730,180300,649723650,23000,23000,23000,23000,0
|
|
20240730,180200,649723650,23000,23000,23000,23000,0
|
|
20240730,180100,649723650,23000,23000,23000,23000,0
|
|
20240730,180000,649723650,23000,23000,23000,23000,0
|
|
20240730,175900,649723650,23000,23000,23000,23000,0
|
|
20240730,175800,649723650,23000,23000,23000,23000,0
|
|
20240730,175700,649723650,23000,23000,23000,23000,0
|
|
20240730,175600,649723650,23000,23000,23000,23000,0
|
|
20240730,175500,649723650,23000,23000,23000,23000,0
|
|
20240730,175400,649723650,23000,23000,23000,23000,0
|
|
20240730,175300,649723650,23000,23000,23000,23000,0
|
|
20240730,175200,649723650,23000,23000,23000,23000,0
|
|
20240730,175100,649723650,23000,23000,23000,23000,0
|
|
20240730,175000,649723650,23000,23000,23000,23000,0
|
|
20240730,174900,649723650,23000,23000,23000,23000,0
|
|
20240730,174800,649723650,23000,23000,23000,23000,0
|
|
20240730,174700,649723650,23000,23000,23000,23000,0
|
|
20240730,174600,649723650,23000,23000,23000,23000,0
|
|
20240730,174500,649723650,23000,23000,23000,23000,0
|
|
20240730,174400,649723650,23000,23000,23000,23000,209
|
|
20240730,174300,649723650,23000,23000,23000,23000,0
|
|
20240730,174200,649723650,23000,23000,23000,23000,0
|
|
20240730,174100,649723650,23000,23000,23000,23000,0
|
|
20240730,174000,649723650,23000,23000,23000,23000,0
|
|
20240730,173900,649723650,23000,23000,23000,23000,0
|
|
20240730,173800,649723650,23000,23000,23000,23000,0
|
|
20240730,173700,649723650,23000,23000,23000,23000,0
|
|
20240730,173600,649723650,23000,23000,23000,23000,0
|
|
20240730,173500,649723650,23000,23000,23000,23000,0
|
|
20240730,173400,649723650,23000,23000,23000,23000,0
|
|
20240730,173300,649723650,23000,23000,23000,23000,0
|
|
20240730,173200,649723650,23000,23000,23000,23000,0
|
|
20240730,173100,649723650,23000,23000,23000,23000,0
|
|
20240730,173000,649723650,23000,23000,23000,23000,0
|
|
20240730,172900,649723650,23000,23000,23000,23000,0
|
|
20240730,172800,649723650,23000,23000,23000,23000,0
|
|
20240730,172700,649723650,23000,23000,23000,23000,0
|
|
20240730,172600,649723650,23000,23000,23000,23000,0
|
|
20240730,172500,649723650,23000,23000,23000,23000,0
|
|
20240730,172400,649723650,23000,23000,23000,23000,0
|
|
20240730,172300,649723650,23000,23000,23000,23000,0
|
|
20240730,172200,649723650,23000,23000,23000,23000,0
|
|
20240730,172100,649723650,23000,23000,23000,23000,0
|
|
20240730,172000,649723650,23000,23000,23000,23000,0
|
|
20240730,171900,649723650,23000,23000,23000,23000,0
|
|
20240730,171800,649723650,23000,23000,23000,23000,0
|
|
20240730,171700,649723650,23000,23000,23000,23000,0
|
|
20240730,171600,649723650,23000,23000,23000,23000,0
|
|
20240730,171500,649723650,23000,23000,23000,23000,0
|
|
20240730,171400,649723650,23000,23000,23000,23000,209
|
|
20240730,171300,649723650,23000,23000,23000,23000,0
|
|
20240730,171200,649723650,23000,23000,23000,23000,0
|
|
20240730,171100,649723650,23000,23000,23000,23000,0
|
|
20240730,171000,649723650,23000,23000,23000,23000,0
|
|
20240730,170900,649723650,23000,23000,23000,23000,0
|
|
20240730,170800,649723650,23000,23000,23000,23000,0
|
|
20240730,170700,649723650,23000,23000,23000,23000,0
|
|
20240730,170600,649723650,23000,23000,23000,23000,0
|
|
20240730,170500,649723650,23000,23000,23000,23000,0
|
|
20240730,170400,649723650,23000,23000,23000,23000,0
|
|
20240730,170300,649723650,23000,23000,23000,23000,0
|
|
20240730,170200,649723650,23000,23000,23000,23000,0
|
|
20240730,170100,649723650,23000,23000,23000,23000,0
|
|
20240730,170000,649723650,23000,23000,23000,23000,0
|
|
20240730,165900,649723650,23000,23000,23000,23000,0
|
|
20240730,165800,649723650,23000,23000,23000,23000,0
|
|
20240730,165700,649723650,23000,23000,23000,23000,0
|
|
20240730,165600,649723650,23000,23000,23000,23000,0
|
|
20240730,165500,649723650,23000,23000,23000,23000,0
|
|
20240730,165400,649723650,23000,23000,23000,23000,0
|
|
20240730,165300,649723650,23000,23000,23000,23000,0
|
|
20240730,165200,649723650,23000,23000,23000,23000,0
|
|
20240730,165100,649723650,23000,23000,23000,23000,0
|
|
20240730,165000,649723650,23000,23000,23000,23000,0
|
|
20240730,164900,649723650,23000,23000,23000,23000,0
|
|
20240730,164800,649723650,23000,23000,23000,23000,0
|
|
20240730,164700,649723650,23000,23000,23000,23000,0
|
|
20240730,164600,649723650,23000,23000,23000,23000,0
|
|
20240730,164500,649723650,23000,23000,23000,23000,0
|
|
20240730,164400,649723650,23000,23000,23000,23000,209
|
|
20240730,164300,649723650,23000,23000,23000,23000,0
|
|
20240730,164200,649723650,23000,23000,23000,23000,0
|
|
20240730,164100,649723650,23000,23000,23000,23000,0
|
|
20240730,164000,649723650,23000,23000,23000,23000,0
|
|
20240730,163900,649723650,23000,23000,23000,23000,0
|
|
20240730,163800,649723650,23000,23000,23000,23000,0
|
|
20240730,163700,649723650,23000,23000,23000,23000,0
|
|
20240730,163600,649723650,23000,23000,23000,23000,0
|
|
20240730,163500,649723650,23000,23000,23000,23000,0
|
|
20240730,163400,649723650,23000,23000,23000,23000,0
|
|
20240730,163300,649723650,23000,23000,23000,23000,0
|
|
20240730,163200,649723650,23000,23000,23000,23000,0
|
|
20240730,163100,649723650,23000,23000,23000,23000,0
|
|
20240730,163000,649723650,23000,23000,23000,23000,0
|
|
20240730,162900,649723650,23000,23000,23000,23000,0
|
|
20240730,162800,649723650,23000,23000,23000,23000,0
|
|
20240730,162700,649723650,23000,23000,23000,23000,0
|
|
20240730,162600,649723650,23000,23000,23000,23000,0
|
|
20240730,162500,649723650,23000,23000,23000,23000,0
|
|
20240730,162400,649723650,23000,23000,23000,23000,0
|
|
20240730,162300,649723650,23000,23000,23000,23000,0
|
|
20240730,162200,649723650,23000,23000,23000,23000,0
|
|
20240730,162100,649723650,23000,23000,23000,23000,0
|
|
20240730,162000,649723650,23000,23000,23000,23000,0
|
|
20240730,161900,649723650,23000,23000,23000,23000,0
|
|
20240730,161800,649723650,23000,23000,23000,23000,0
|
|
20240730,161700,649723650,23000,23000,23000,23000,0
|
|
20240730,161600,649723650,23000,23000,23000,23000,0
|
|
20240730,161500,649723650,23000,23000,23000,23000,0
|
|
20240730,161400,649723650,23000,23000,23000,23000,209
|
|
20240730,161300,649723650,23000,23000,23000,23000,0
|
|
20240730,161200,649723650,23000,23000,23000,23000,0
|
|
20240730,161100,649723650,23000,23000,23000,23000,0
|
|
20240730,161000,649723650,23000,23000,23000,23000,0
|
|
20240730,160900,649723650,23000,23000,23000,23000,0
|
|
20240730,160800,649723650,23000,23000,23000,23000,0
|
|
20240730,160700,649723650,23000,23000,23000,23000,0
|
|
20240730,160600,649723650,23000,23000,23000,23000,0
|
|
20240730,160500,649723650,23000,23000,23000,23000,0
|
|
20240730,160400,649723650,23000,23000,23000,23000,0
|
|
20240730,160300,649723650,23000,23000,23000,23000,0
|
|
20240730,160200,649723650,23000,23000,23000,23000,0
|
|
20240730,160100,649723650,23000,23000,23000,23000,0
|
|
20240730,160000,649723650,23000,23000,23000,23000,0
|
|
20240730,155900,649723650,23000,23000,23000,23000,0
|
|
20240730,155800,649723650,23000,23000,23000,23000,0
|
|
20240730,155700,649723650,23000,23000,23000,23000,0
|
|
20240730,155600,649723650,23000,23000,23000,23000,0
|
|
20240730,155500,649723650,23000,23000,23000,23000,0
|
|
20240730,155400,649723650,23000,23000,23000,23000,0
|
|
20240730,155300,649723650,23000,23000,23000,23000,0
|
|
20240730,155200,649723650,23000,23000,23000,23000,0
|
|
20240730,155100,649723650,23000,23000,23000,23000,0
|
|
20240730,155000,649723650,23000,23000,23000,23000,0
|
|
20240730,154900,649723650,23000,23000,23000,23000,0
|
|
20240730,154800,649723650,23000,23000,23000,23000,0
|
|
20240730,154700,649723650,23000,23000,23000,23000,0
|
|
20240730,154600,649723650,23000,23000,23000,23000,0
|
|
20240730,154500,649723650,23000,23000,23000,23000,0
|
|
20240730,154400,649723650,23000,23000,23000,23000,209
|
|
20240730,154300,649723650,23000,23000,23000,23000,0
|
|
20240730,154200,649723650,23000,23000,23000,23000,0
|
|
20240730,154100,649723650,23000,23000,23000,23000,0
|
|
20240730,154000,649723650,23000,23000,23000,23000,0
|
|
20240730,153900,649723650,23000,23000,23000,23000,0
|
|
20240730,153800,649723650,23000,23000,23000,23000,0
|
|
20240730,153700,649723650,23000,23000,23000,23000,0
|
|
20240730,153600,649723650,23000,23000,23000,23000,0
|
|
20240730,153500,649723650,23000,23000,23000,23000,0
|
|
20240730,153400,649723650,23000,23000,23000,23000,0
|
|
20240730,153300,649723650,23000,23000,23000,23000,0
|
|
20240730,153200,649723650,23000,23000,23000,23000,0
|
|
20240730,153100,649723650,23000,23000,23000,23000,0
|
|
20240730,153000,649723650,23000,23000,23000,23000,209
|
|
20240730,152900,644916650,23100,23100,23100,23100,0
|
|
20240730,152800,644916650,23100,23100,23100,23100,0
|
|
20240730,152700,644916650,23100,23100,23100,23100,0
|
|
20240730,152600,644916650,23100,23100,23100,23100,0
|
|
20240730,152500,644916650,23100,23100,23100,23100,0
|
|
20240730,152400,644916650,23100,23100,23100,23100,0
|
|
20240730,152300,644916650,23100,23100,23100,23100,0
|
|
20240730,152200,644916650,23100,23100,23100,23100,0
|
|
20240730,152100,644916650,23100,23100,23100,23100,0
|
|
20240730,152000,644916650,23100,23100,23100,23100,0
|
|
20240730,151900,644916650,23100,23100,23100,22950,18
|
|
20240730,151800,644501300,22950,23100,23100,22950,44
|
|
20240730,151700,643488750,23100,23100,23100,23000,179
|
|
20240730,151600,639356850,23000,23000,23000,23000,15
|
|
20240730,151500,639011850,23100,23100,23100,23100,3
|
|
20240730,151400,638942550,23100,23100,23100,23100,50
|
|
20240730,151300,637787550,23100,23100,23100,23100,0
|
|
20240730,151200,637787550,23100,23100,23100,23100,205
|
|
20240730,151100,633052050,23100,23100,23100,23100,4
|
|
20240730,151000,632959650,23100,23100,23100,23100,1
|
|
20240730,150900,632936550,23100,23050,23100,23050,80
|
|
20240730,150800,631089500,23050,23050,23050,23050,1
|
|
20240730,150700,631066450,23050,23050,23050,23050,1
|
|
20240730,150600,631043400,23100,23100,23100,23100,0
|
|
20240730,150500,631043400,23100,23100,23100,23100,0
|
|
20240730,150400,631043400,23100,23100,23100,23100,0
|
|
20240730,150300,631043400,23100,23100,23100,23100,0
|
|
20240730,150200,631043400,23100,23100,23100,23100,0
|
|
20240730,150100,631043400,23100,23100,23100,23100,81
|
|
20240730,150000,629172300,23150,23150,23150,23150,0
|
|
20240730,145900,629172300,23150,23150,23150,23150,0
|
|
20240730,145800,629172300,23150,23000,23150,23000,32
|
|
20240730,145700,628434650,23150,23150,23150,23150,0
|
|
20240730,145600,628434650,23150,23150,23150,23150,11
|
|
20240730,145500,628180000,22950,22950,22950,22950,0
|
|
20240730,145400,628180000,22950,22950,22950,22950,7
|
|
20240730,145300,628019350,23150,23150,23150,23150,18
|
|
20240730,145200,627602650,23150,23100,23150,23100,82
|
|
20240730,145100,625704450,23100,23100,23100,23100,413
|
|
20240730,145000,616164150,23100,23100,23100,23100,0
|
|
20240730,144900,616164150,23100,23100,23100,23100,1
|
|
20240730,144800,616141050,22950,22950,22950,22950,0
|
|
20240730,144700,616141050,22950,22950,22950,22950,1
|
|
20240730,144600,616118100,23100,23100,23100,23100,1
|
|
20240730,144500,616095000,23000,23000,23000,23000,0
|
|
20240730,144400,616095000,23000,23000,23000,23000,17
|
|
20240730,144300,615704000,23000,23000,23000,23000,2
|
|
20240730,144200,615658000,23100,23100,23100,23100,1
|
|
20240730,144100,615634900,23000,23000,23000,23000,0
|
|
20240730,144000,615634900,23000,23000,23100,23000,8
|
|
20240730,143900,615450800,23100,23100,23100,23100,0
|
|
20240730,143800,615450800,23100,23100,23100,23100,137
|
|
20240730,143700,612286100,23100,23100,23100,23100,0
|
|
20240730,143600,612286100,23100,23100,23100,23100,1
|
|
20240730,143500,612263000,23100,23100,23100,23100,1
|
|
20240730,143400,612239900,23100,23100,23100,23100,0
|
|
20240730,143300,612239900,23100,23100,23100,23100,0
|
|
20240730,143200,612239900,23100,23100,23100,23100,1
|
|
20240730,143100,612216800,22950,22950,22950,22950,0
|
|
20240730,143000,612216800,22950,22950,22950,22950,0
|
|
20240730,142900,612216800,22950,22950,22950,22950,89
|
|
20240730,142800,610174250,23000,23000,23000,23000,0
|
|
20240730,142700,610174250,23000,23000,23000,23000,20
|
|
20240730,142600,609714250,22950,22950,22950,22950,125
|
|
20240730,142500,606845500,22950,22950,22950,22950,29
|
|
20240730,142400,606179950,23000,23000,23000,23000,0
|
|
20240730,142300,606179950,23000,23000,23000,23000,26
|
|
20240730,142200,605581950,23000,23000,23000,23000,29
|
|
20240730,142100,604914950,23000,23000,23000,23000,28
|
|
20240730,142000,604270950,23100,23100,23100,23100,1
|
|
20240730,141900,604247850,22950,23100,23100,22950,30
|
|
20240730,141800,603559200,23000,23000,23100,23000,55
|
|
20240730,141700,602294100,23000,23000,23000,23000,28
|
|
20240730,141600,601650100,23000,23000,23000,23000,29
|
|
20240730,141500,600983100,23000,23000,23000,23000,1
|
|
20240730,141400,600960100,23000,23100,23100,23000,29
|
|
20240730,141300,600293000,23000,23000,23000,23000,29
|
|
20240730,141200,599626000,22950,22950,22950,22950,28
|
|
20240730,141100,598983400,23100,23000,23100,22950,111
|
|
20240730,141000,596429050,22950,23000,23000,22950,30
|
|
20240730,140900,595740500,22950,22950,22950,22950,29
|
|
20240730,140800,595074950,22950,22950,22950,22950,28
|
|
20240730,140700,594432350,22950,22950,22950,22950,29
|
|
20240730,140600,593766800,22950,22950,22950,22950,0
|
|
20240730,140500,593766800,22950,22950,22950,22950,28
|
|
20240730,140400,593124200,22950,22950,22950,22950,29
|
|
20240730,140300,592458650,22950,22950,22950,22950,40
|
|
20240730,140200,591540650,23000,23000,23000,23000,1
|
|
20240730,140100,591517650,23000,23000,23000,23000,13
|
|
20240730,140000,591218650,22950,22950,22950,22950,28
|
|
20240730,135900,590576050,22950,22950,22950,22950,29
|
|
20240730,135800,589910500,23000,23000,23000,23000,29
|
|
20240730,135700,589243500,23050,22950,23050,22950,51
|
|
20240730,135600,588072950,22950,22950,22950,22950,28
|
|
20240730,135500,587430350,23100,22950,23100,22950,30
|
|
20240730,135400,586741700,23100,22950,23100,22950,29
|
|
20240730,135300,586076000,22950,22950,22950,22950,0
|
|
20240730,135200,586076000,22950,22950,22950,22950,29
|
|
20240730,135100,585410450,22950,22950,22950,22950,28
|
|
20240730,135000,584767850,22950,22950,22950,22950,29
|
|
20240730,134900,584102300,22950,23000,23100,22950,114
|
|
20240730,134800,581473200,22950,22950,22950,22950,29
|
|
20240730,134700,580807650,22950,22950,22950,22950,28
|
|
20240730,134600,580165050,23000,22950,23000,22950,30
|
|
20240730,134500,579476500,22950,22950,23000,22950,34
|
|
20240730,134400,578696150,22950,22950,22950,22950,0
|
|
20240730,134300,578696150,22950,22950,22950,22950,29
|
|
20240730,134200,578030600,22950,22950,22950,22950,28
|
|
20240730,134100,577388000,22950,22950,22950,22950,29
|
|
20240730,134000,576722450,22950,22950,22950,22950,0
|
|
20240730,133900,576722450,22950,22950,22950,22950,29
|
|
20240730,133800,576056900,22950,23000,23000,22950,48
|
|
20240730,133700,574954300,23000,23000,23000,23000,29
|
|
20240730,133600,574287300,23000,23000,23000,23000,47
|
|
20240730,133500,573206300,23000,23000,23000,23000,73
|
|
20240730,133400,571527300,23000,23000,23000,22950,72
|
|
20240730,133300,569873850,23000,23000,23000,23000,29
|
|
20240730,133200,569206850,23100,23000,23100,23000,30
|
|
20240730,133100,568516750,22950,22950,22950,22950,0
|
|
20240730,133000,568516750,22950,22950,22950,22950,28
|
|
20240730,132900,567874150,22950,22950,22950,22950,29
|
|
20240730,132800,567208600,23100,22950,23100,22950,30
|
|
20240730,132700,566519950,22950,22950,22950,22950,0
|
|
20240730,132600,566519950,22950,22950,22950,22950,28
|
|
20240730,132500,565877350,22950,22950,22950,22950,29
|
|
20240730,132400,565211800,22950,22950,22950,22950,28
|
|
20240730,132300,564569200,23000,23000,23000,22950,1083
|
|
20240730,132200,539662050,23000,23000,23000,23000,0
|
|
20240730,132100,539662050,23000,23000,23000,23000,28
|
|
20240730,132000,539018050,23000,22950,23000,22950,59
|
|
20240730,131900,537662500,22950,22950,22950,22950,29
|
|
20240730,131800,536996950,22950,22950,22950,22950,0
|
|
20240730,131700,536996950,22950,22950,22950,22950,28
|
|
20240730,131600,536354350,22950,22950,22950,22950,29
|
|
20240730,131500,535688800,22950,22950,22950,22950,28
|
|
20240730,131400,535046200,22950,22950,22950,22950,29
|
|
20240730,131300,534380650,23100,23100,23100,23100,50
|
|
20240730,131200,533225650,22950,23100,23100,22950,29
|
|
20240730,131100,532559950,22950,22950,22950,22950,29
|
|
20240730,131000,531894400,23100,22950,23100,22950,30
|
|
20240730,130900,531205750,22950,22950,22950,22950,23
|
|
20240730,130800,530677900,22950,22950,22950,22950,28
|
|
20240730,130700,530035300,22950,22950,22950,22950,29
|
|
20240730,130600,529369750,23100,22950,23100,22950,29
|
|
20240730,130500,528704050,22950,22950,23100,22950,50
|
|
20240730,130400,527553550,23100,23100,23100,23100,39
|
|
20240730,130300,526652650,22950,22950,22950,22950,28
|
|
20240730,130200,526010050,22950,23100,23100,22950,79
|
|
20240730,130100,524189500,23000,23000,23000,23000,28
|
|
20240730,130000,523545500,23000,23000,23000,23000,0
|
|
20240730,125900,523545500,23000,23100,23100,23000,30
|
|
20240730,125800,522855400,23000,23000,23000,23000,0
|
|
20240730,125700,522855400,23000,23000,23000,23000,18
|
|
20240730,125600,522441400,23100,23100,23100,23100,0
|
|
20240730,125500,522441400,23100,23100,23100,23100,69
|
|
20240730,125400,520847500,23100,23100,23100,23100,10
|
|
20240730,125300,520616500,23100,23100,23100,23100,1
|
|
20240730,125200,520593400,23100,23100,23100,23100,0
|
|
20240730,125100,520593400,23100,23100,23100,23100,0
|
|
20240730,125000,520593400,23100,23100,23100,23100,0
|
|
20240730,124900,520593400,23100,23100,23100,23100,10
|
|
20240730,124800,520362400,23100,23100,23100,23100,1
|
|
20240730,124700,520339300,23100,23100,23100,23100,0
|
|
20240730,124600,520339300,23100,23100,23100,23100,63
|
|
20240730,124500,518884000,23150,23150,23150,23150,0
|
|
20240730,124400,518884000,23150,23150,23150,23150,0
|
|
20240730,124300,518884000,23150,23150,23150,23150,0
|
|
20240730,124200,518884000,23150,23150,23150,23150,0
|
|
20240730,124100,518884000,23150,23150,23150,23150,0
|
|
20240730,124000,518884000,23150,23150,23150,23150,0
|
|
20240730,123900,518884000,23150,23150,23150,23150,0
|
|
20240730,123800,518884000,23150,23150,23150,23150,0
|
|
20240730,123700,518884000,23150,23050,23150,23050,68
|
|
20240730,123600,517310000,23150,23150,23150,23150,15
|
|
20240730,123500,516962750,23150,23150,23150,23150,0
|
|
20240730,123400,516962750,23150,23150,23150,23150,0
|
|
20240730,123300,516962750,23150,23150,23150,23150,0
|
|
20240730,123200,516962750,23150,23150,23150,23150,0
|
|
20240730,123100,516962750,23150,23150,23150,23150,0
|
|
20240730,123000,516962750,23150,23150,23150,23150,0
|
|
20240730,122900,516962750,23150,23150,23150,23150,0
|
|
20240730,122800,516962750,23150,23150,23150,23150,1
|
|
20240730,122700,516939600,23100,23150,23150,23100,2
|
|
20240730,122600,516893350,23150,23100,23150,23100,56
|
|
20240730,122500,515597750,23050,23050,23050,23050,0
|
|
20240730,122400,515597750,23050,23050,23050,23050,0
|
|
20240730,122300,515597750,23050,23050,23050,23050,0
|
|
20240730,122200,515597750,23050,23050,23050,23050,0
|
|
20240730,122100,515597750,23050,23050,23050,23050,0
|
|
20240730,122000,515597750,23050,23050,23050,23050,0
|
|
20240730,121900,515597750,23050,23050,23050,23050,12
|
|
20240730,121800,515321150,23100,23050,23100,23050,58
|
|
20240730,121700,513984150,23050,23050,23050,23050,0
|
|
20240730,121600,513984150,23050,23050,23050,23050,0
|
|
20240730,121500,513984150,23050,22950,23050,22950,68
|
|
20240730,121400,512422950,22950,22950,22950,22950,0
|
|
20240730,121300,512422950,22950,22950,22950,22950,50
|
|
20240730,121200,511275450,22950,22950,22950,22950,0
|
|
20240730,121100,511275450,22950,22950,22950,22950,50
|
|
20240730,121000,510127950,22950,22950,22950,22950,0
|
|
20240730,120900,510127950,22950,22950,22950,22950,50
|
|
20240730,120800,508980450,22850,22850,22850,22850,0
|
|
20240730,120700,508980450,22850,22850,22850,22850,0
|
|
20240730,120600,508980450,22850,22850,22850,22850,0
|
|
20240730,120500,508980450,22850,22850,22850,22850,91
|
|
20240730,120400,506901100,22850,22850,22850,22850,0
|
|
20240730,120300,506901100,22850,22850,22850,22850,0
|
|
20240730,120200,506901100,22850,22850,22850,22850,0
|
|
20240730,120100,506901100,22850,22850,22850,22850,0
|
|
20240730,120000,506901100,22850,22850,22850,22850,0
|
|
20240730,115900,506901100,22850,22950,22950,22850,16
|
|
20240730,115800,506535400,22800,22800,22800,22800,0
|
|
20240730,115700,506535400,22800,22800,22800,22800,0
|
|
20240730,115600,506535400,22800,22800,22800,22800,0
|
|
20240730,115500,506535400,22800,22800,22800,22800,1
|
|
20240730,115400,506512600,22950,22950,22950,22950,0
|
|
20240730,115300,506512600,22950,22850,22950,22850,432
|
|
20240730,115200,496639600,22950,22950,22950,22950,0
|
|
20240730,115100,496639600,22950,22950,22950,22950,18
|
|
20240730,115000,496226500,22950,22950,22950,22950,0
|
|
20240730,114900,496226500,22950,22950,22950,22950,0
|
|
20240730,114800,496226500,22950,22850,22950,22850,737
|
|
20240730,114700,479385450,22900,22900,22900,22900,0
|
|
20240730,114600,479385450,22900,22900,22900,22900,118
|
|
20240730,114500,476683250,22900,22900,22900,22900,0
|
|
20240730,114400,476683250,22900,22900,22900,22900,1427
|
|
20240730,114300,444004950,22900,22900,22900,22900,0
|
|
20240730,114200,444004950,22900,22950,23000,22900,2153
|
|
20240730,114100,394695450,23000,23000,23000,23000,0
|
|
20240730,114000,394695450,23000,23000,23000,23000,0
|
|
20240730,113900,394695450,23000,23000,23000,23000,0
|
|
20240730,113800,394695450,23000,23000,23000,23000,10
|
|
20240730,113700,394465450,23000,23000,23000,23000,10
|
|
20240730,113600,394235450,23000,23000,23000,23000,43
|
|
20240730,113500,393246450,22950,23000,23000,22950,258
|
|
20240730,113400,387324700,23000,23000,23000,23000,1
|
|
20240730,113300,387301700,23050,23050,23050,23050,10
|
|
20240730,113200,387071200,23050,23050,23050,23050,0
|
|
20240730,113100,387071200,23050,22950,23050,22950,1023
|
|
20240730,113000,363593250,22950,23050,23050,22950,930
|
|
20240730,112900,342203950,23050,23050,23050,23050,0
|
|
20240730,112800,342203950,23050,23050,23050,23050,0
|
|
20240730,112700,342203950,23050,23050,23050,23050,40
|
|
20240730,112600,341281950,23050,23050,23050,23050,0
|
|
20240730,112500,341281950,23050,23050,23050,23050,0
|
|
20240730,112400,341281950,23050,23050,23050,23050,4
|
|
20240730,112300,341189750,23050,23050,23050,23050,0
|
|
20240730,112200,341189750,23050,23050,23050,23050,1
|
|
20240730,112100,341166700,23100,23100,23100,23100,0
|
|
20240730,112000,341166700,23100,23100,23100,23100,0
|
|
20240730,111900,341166700,23100,23100,23100,23100,11
|
|
20240730,111800,340912600,23100,23100,23100,23100,10
|
|
20240730,111700,340681600,23100,23100,23100,23100,6
|
|
20240730,111600,340543000,23100,23100,23100,23100,1
|
|
20240730,111500,340519900,23100,23100,23100,23100,0
|
|
20240730,111400,340519900,23100,23100,23100,23100,0
|
|
20240730,111300,340519900,23100,23100,23100,23100,0
|
|
20240730,111200,340519900,23100,23100,23100,23100,0
|
|
20240730,111100,340519900,23100,23100,23100,23100,0
|
|
20240730,111000,340519900,23100,23100,23100,23100,0
|
|
20240730,110900,340519900,23100,23100,23100,23100,0
|
|
20240730,110800,340519900,23100,23100,23100,23100,0
|
|
20240730,110700,340519900,23100,23100,23100,23100,40
|
|
20240730,110600,339595900,23100,23100,23100,23100,0
|
|
20240730,110500,339595900,23100,23100,23100,23100,0
|
|
20240730,110400,339595900,23100,23100,23100,23100,0
|
|
20240730,110300,339595900,23100,23100,23100,23100,0
|
|
20240730,110200,339595900,23100,23100,23100,23100,18
|
|
20240730,110100,339180100,23100,23100,23100,23100,0
|
|
20240730,110000,339180100,23100,23100,23100,23100,0
|
|
20240730,105900,339180100,23100,23100,23100,23100,0
|
|
20240730,105800,339180100,23100,23100,23100,23100,3
|
|
20240730,105700,339110800,23100,23100,23100,23100,0
|
|
20240730,105600,339110800,23100,23100,23100,23100,16
|
|
20240730,105500,338741200,23000,23000,23000,23000,201
|
|
20240730,105400,334118200,23100,23100,23100,23100,6
|
|
20240730,105300,333979600,23000,23000,23000,23000,0
|
|
20240730,105200,333979600,23000,23050,23050,23000,30
|
|
20240730,105100,333289450,23050,23050,23050,23050,920
|
|
20240730,105000,312083450,23100,23100,23100,23100,128
|
|
20240730,104900,309126650,23100,23150,23150,23100,20
|
|
20240730,104800,308664050,23200,23200,23200,23200,0
|
|
20240730,104700,308664050,23200,23200,23200,23200,0
|
|
20240730,104600,308664050,23200,23200,23200,23200,146
|
|
20240730,104500,305276850,23100,23100,23100,23100,0
|
|
20240730,104400,305276850,23100,23100,23100,23100,0
|
|
20240730,104300,305276850,23100,23100,23100,23100,1
|
|
20240730,104200,305253750,23100,23100,23100,23100,0
|
|
20240730,104100,305253750,23100,23100,23100,23100,40
|
|
20240730,104000,304329750,23200,23200,23200,23200,0
|
|
20240730,103900,304329750,23200,23200,23200,23200,0
|
|
20240730,103800,304329750,23200,23200,23200,23200,0
|
|
20240730,103700,304329750,23200,23200,23200,23200,16
|
|
20240730,103600,303958550,23150,23150,23150,23150,10
|
|
20240730,103500,303727050,23200,23200,23200,23200,0
|
|
20240730,103400,303727050,23200,23200,23200,23200,0
|
|
20240730,103300,303727050,23200,23200,23200,23200,168
|
|
20240730,103200,299829450,23200,23200,23200,23200,218
|
|
20240730,103100,294771850,23200,23200,23200,23200,1
|
|
20240730,103000,294748650,23100,23100,23100,23100,0
|
|
20240730,102900,294748650,23100,23100,23100,23100,19
|
|
20240730,102800,294309750,23150,23150,23150,23150,0
|
|
20240730,102700,294309750,23150,23150,23150,23150,13
|
|
20240730,102600,294008800,23200,23200,23200,23200,0
|
|
20240730,102500,294008800,23200,23200,23200,23200,0
|
|
20240730,102400,294008800,23200,23200,23200,23200,0
|
|
20240730,102300,294008800,23200,23200,23200,23200,0
|
|
20240730,102200,294008800,23200,23200,23200,23200,68
|
|
20240730,102100,292431200,23100,23100,23100,23100,11
|
|
20240730,102000,292177100,23100,23100,23100,23100,0
|
|
20240730,101900,292177100,23100,23100,23100,23100,0
|
|
20240730,101800,292177100,23100,23100,23100,23100,0
|
|
20240730,101700,292177100,23100,23100,23100,23100,151
|
|
20240730,101600,288689000,23100,23100,23100,23100,0
|
|
20240730,101500,288689000,23100,23100,23100,23100,0
|
|
20240730,101400,288689000,23100,23100,23100,23100,0
|
|
20240730,101300,288689000,23100,23100,23100,23100,0
|
|
20240730,101200,288689000,23100,23100,23100,23100,0
|
|
20240730,101100,288689000,23100,23100,23100,23100,0
|
|
20240730,101000,288689000,23100,23100,23100,23100,0
|
|
20240730,100900,288689000,23100,23100,23100,23100,351
|
|
20240730,100800,280580900,23200,23200,23200,23200,0
|
|
20240730,100700,280580900,23200,23200,23200,23200,11
|
|
20240730,100600,280325700,23100,23150,23200,23100,91
|
|
20240730,100500,278215850,23150,23150,23150,23150,0
|
|
20240730,100400,278215850,23150,23050,23150,23050,11
|
|
20240730,100300,277962200,23150,23150,23150,23150,0
|
|
20240730,100200,277962200,23150,23150,23150,23150,1
|
|
20240730,100100,277939050,23200,23150,23200,23150,37
|
|
20240730,100000,277080700,23050,23050,23200,23050,182
|
|
20240730,095900,272873450,23200,23200,23200,23200,136
|
|
20240730,095800,269718250,23200,23200,23200,23200,0
|
|
20240730,095700,269718250,23200,23200,23200,23200,0
|
|
20240730,095600,269718250,23200,23200,23200,23200,0
|
|
20240730,095500,269718250,23200,23200,23200,23200,109
|
|
20240730,095400,267189450,23200,23200,23200,23200,0
|
|
20240730,095300,267189450,23200,23200,23200,23200,6
|
|
20240730,095200,267050250,23200,23200,23200,23200,50
|
|
20240730,095100,265890250,23200,23200,23200,23200,1
|
|
20240730,095000,265867050,23100,23100,23100,23100,183
|
|
20240730,094900,261639750,23200,23200,23200,23200,0
|
|
20240730,094800,261639750,23200,23200,23200,23200,5
|
|
20240730,094700,261523750,23200,23200,23200,23200,16
|
|
20240730,094600,261152550,23200,23200,23200,23200,2
|
|
20240730,094500,261106150,23200,23200,23200,23200,16
|
|
20240730,094400,260734950,23200,23200,23200,23200,38
|
|
20240730,094300,259853350,23200,23150,23200,23150,9
|
|
20240730,094200,259644950,23150,23150,23150,23150,0
|
|
20240730,094100,259644950,23150,23150,23150,23150,248
|
|
20240730,094000,253903750,23100,23200,23200,23100,3671
|
|
20240730,093900,169086050,23200,23250,23250,23200,18
|
|
20240730,093800,168668400,23250,23250,23250,23250,5
|
|
20240730,093700,168552150,23250,23250,23250,23250,2
|
|
20240730,093600,168505650,23200,23250,23250,23200,61
|
|
20240730,093500,167089450,23300,23300,23300,23300,0
|
|
20240730,093400,167089450,23300,23300,23300,23250,129
|
|
20240730,093300,164088900,23300,23200,23300,23200,120
|
|
20240730,093200,161302950,23200,23200,23200,23200,0
|
|
20240730,093100,161302950,23200,23250,23250,23200,100
|
|
20240730,093000,158979500,23300,23300,23300,23250,86
|
|
20240730,092900,156976450,23300,23300,23300,23300,51
|
|
20240730,092800,155788150,23250,23250,23250,23250,0
|
|
20240730,092700,155788150,23250,23250,23300,23250,515
|
|
20240730,092600,143794350,23300,23300,23300,23300,0
|
|
20240730,092500,143794350,23300,23300,23300,23250,55
|
|
20240730,092400,142513000,23300,23250,23300,23250,551
|
|
20240730,092300,129702200,23200,23200,23200,23200,0
|
|
20240730,092200,129702200,23200,23200,23200,23200,203
|
|
20240730,092100,124992600,23200,23200,23250,23200,176
|
|
20240730,092000,120909350,23250,23250,23250,23250,150
|
|
20240730,091900,117421850,23200,23250,23250,23200,125
|
|
20240730,091800,114515800,23250,23250,23250,23250,1
|
|
20240730,091700,114492550,23200,23200,23200,23200,3
|
|
20240730,091600,114422950,23200,23200,23200,23150,1305
|
|
20240730,091500,84147050,23200,23200,23250,23200,254
|
|
20240730,091400,78243300,23200,23200,23200,23200,208
|
|
20240730,091300,73417700,23100,23100,23100,23100,66
|
|
20240730,091200,71893100,23200,23200,23200,23100,455
|
|
20240730,091100,61339100,23150,23150,23200,23150,249
|
|
20240730,091000,55574700,23150,23150,23150,23150,1
|
|
20240730,090900,55551550,23100,23100,23100,23100,2
|
|
20240730,090800,55505350,23100,23100,23100,23100,126
|
|
20240730,090700,52594750,23100,23100,23100,23100,0
|
|
20240730,090600,52594750,23100,23150,23200,23100,160
|
|
20240730,090500,48888900,23150,23100,23150,23100,853
|
|
20240730,090400,29142500,23100,23100,23100,23100,29
|
|
20240730,090300,28472600,23050,23150,23150,23050,345
|
|
20240730,090200,20492050,23100,23050,23100,23050,528
|
|
20240730,090100,8304200,23050,23000,23050,22950,55
|
|
20240730,090000,7038000,23000,23000,23000,23000,306
|