669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200600,857324200,22800,22800,22800,22800,342
|
|
20240730,200500,857324200,22800,22800,22800,22800,0
|
|
20240730,200400,857324200,22800,22800,22800,22800,0
|
|
20240730,200300,857324200,22800,22800,22800,22800,0
|
|
20240730,200200,857324200,22800,22800,22800,22800,0
|
|
20240730,200100,857324200,22800,22800,22800,22800,0
|
|
20240730,200000,857324200,22800,22800,22800,22800,0
|
|
20240730,195900,857324200,22800,22800,22800,22800,0
|
|
20240730,195800,857324200,22800,22800,22800,22800,0
|
|
20240730,195700,857324200,22800,22800,22800,22800,0
|
|
20240730,195600,857324200,22800,22800,22800,22800,0
|
|
20240730,195500,857324200,22800,22800,22800,22800,0
|
|
20240730,195400,857324200,22800,22800,22800,22800,0
|
|
20240730,195300,857324200,22800,22800,22800,22800,0
|
|
20240730,195200,857324200,22800,22800,22800,22800,0
|
|
20240730,195100,857324200,22800,22800,22800,22800,0
|
|
20240730,195000,857324200,22800,22800,22800,22800,0
|
|
20240730,194900,857324200,22800,22800,22800,22800,0
|
|
20240730,194800,857324200,22800,22800,22800,22800,0
|
|
20240730,194700,857324200,22800,22800,22800,22800,0
|
|
20240730,194600,857324200,22800,22800,22800,22800,0
|
|
20240730,194500,857324200,22800,22800,22800,22800,0
|
|
20240730,194400,857324200,22800,22800,22800,22800,0
|
|
20240730,194300,857324200,22800,22800,22800,22800,0
|
|
20240730,194200,857324200,22800,22800,22800,22800,0
|
|
20240730,194100,857324200,22800,22800,22800,22800,0
|
|
20240730,194000,857324200,22800,22800,22800,22800,0
|
|
20240730,193900,857324200,22800,22800,22800,22800,0
|
|
20240730,193800,857324200,22800,22800,22800,22800,0
|
|
20240730,193700,857324200,22800,22800,22800,22800,0
|
|
20240730,193600,857324200,22800,22800,22800,22800,342
|
|
20240730,193500,857324200,22800,22800,22800,22800,0
|
|
20240730,193400,857324200,22800,22800,22800,22800,0
|
|
20240730,193300,857324200,22800,22800,22800,22800,0
|
|
20240730,193200,857324200,22800,22800,22800,22800,0
|
|
20240730,193100,857324200,22800,22800,22800,22800,0
|
|
20240730,193000,857324200,22800,22800,22800,22800,0
|
|
20240730,192900,857324200,22800,22800,22800,22800,0
|
|
20240730,192800,857324200,22800,22800,22800,22800,0
|
|
20240730,192700,857324200,22800,22800,22800,22800,0
|
|
20240730,192600,857324200,22800,22800,22800,22800,0
|
|
20240730,192500,857324200,22800,22800,22800,22800,0
|
|
20240730,192400,857324200,22800,22800,22800,22800,0
|
|
20240730,192300,857324200,22800,22800,22800,22800,0
|
|
20240730,192200,857324200,22800,22800,22800,22800,0
|
|
20240730,192100,857324200,22800,22800,22800,22800,0
|
|
20240730,192000,857324200,22800,22800,22800,22800,0
|
|
20240730,191900,857324200,22800,22800,22800,22800,0
|
|
20240730,191800,857324200,22800,22800,22800,22800,0
|
|
20240730,191700,857324200,22800,22800,22800,22800,0
|
|
20240730,191600,857324200,22800,22800,22800,22800,0
|
|
20240730,191500,857324200,22800,22800,22800,22800,0
|
|
20240730,191400,857324200,22800,22800,22800,22800,0
|
|
20240730,191300,857324200,22800,22800,22800,22800,0
|
|
20240730,191200,857324200,22800,22800,22800,22800,0
|
|
20240730,191100,857324200,22800,22800,22800,22800,0
|
|
20240730,191000,857324200,22800,22800,22800,22800,0
|
|
20240730,190900,857324200,22800,22800,22800,22800,0
|
|
20240730,190800,857324200,22800,22800,22800,22800,0
|
|
20240730,190700,857324200,22800,22800,22800,22800,0
|
|
20240730,190600,857324200,22800,22800,22800,22800,342
|
|
20240730,190500,857324200,22800,22800,22800,22800,0
|
|
20240730,190400,857324200,22800,22800,22800,22800,0
|
|
20240730,190300,857324200,22800,22800,22800,22800,0
|
|
20240730,190200,857324200,22800,22800,22800,22800,0
|
|
20240730,190100,857324200,22800,22800,22800,22800,0
|
|
20240730,190000,857324200,22800,22800,22800,22800,0
|
|
20240730,185900,857324200,22800,22800,22800,22800,0
|
|
20240730,185800,857324200,22800,22800,22800,22800,0
|
|
20240730,185700,857324200,22800,22800,22800,22800,0
|
|
20240730,185600,857324200,22800,22800,22800,22800,0
|
|
20240730,185500,857324200,22800,22800,22800,22800,0
|
|
20240730,185400,857324200,22800,22800,22800,22800,0
|
|
20240730,185300,857324200,22800,22800,22800,22800,0
|
|
20240730,185200,857324200,22800,22800,22800,22800,0
|
|
20240730,185100,857324200,22800,22800,22800,22800,0
|
|
20240730,185000,857324200,22800,22800,22800,22800,0
|
|
20240730,184900,857324200,22800,22800,22800,22800,0
|
|
20240730,184800,857324200,22800,22800,22800,22800,0
|
|
20240730,184700,857324200,22800,22800,22800,22800,0
|
|
20240730,184600,857324200,22800,22800,22800,22800,0
|
|
20240730,184500,857324200,22800,22800,22800,22800,0
|
|
20240730,184400,857324200,22800,22800,22800,22800,0
|
|
20240730,184300,857324200,22800,22800,22800,22800,0
|
|
20240730,184200,857324200,22800,22800,22800,22800,0
|
|
20240730,184100,857324200,22800,22800,22800,22800,0
|
|
20240730,184000,857324200,22800,22800,22800,22800,0
|
|
20240730,183900,857324200,22800,22800,22800,22800,0
|
|
20240730,183800,857324200,22800,22800,22800,22800,0
|
|
20240730,183700,857324200,22800,22800,22800,22800,0
|
|
20240730,183600,857324200,22800,22800,22800,22800,342
|
|
20240730,183500,857324200,22800,22800,22800,22800,0
|
|
20240730,183400,857324200,22800,22800,22800,22800,0
|
|
20240730,183300,857324200,22800,22800,22800,22800,0
|
|
20240730,183200,857324200,22800,22800,22800,22800,0
|
|
20240730,183100,857324200,22800,22800,22800,22800,0
|
|
20240730,183000,857324200,22800,22800,22800,22800,0
|
|
20240730,182900,857324200,22800,22800,22800,22800,0
|
|
20240730,182800,857324200,22800,22800,22800,22800,0
|
|
20240730,182700,857324200,22800,22800,22800,22800,0
|
|
20240730,182600,857324200,22800,22800,22800,22800,0
|
|
20240730,182500,857324200,22800,22800,22800,22800,0
|
|
20240730,182400,857324200,22800,22800,22800,22800,0
|
|
20240730,182300,857324200,22800,22800,22800,22800,0
|
|
20240730,182200,857324200,22800,22800,22800,22800,0
|
|
20240730,182100,857324200,22800,22800,22800,22800,0
|
|
20240730,182000,857324200,22800,22800,22800,22800,0
|
|
20240730,181900,857324200,22800,22800,22800,22800,0
|
|
20240730,181800,857324200,22800,22800,22800,22800,0
|
|
20240730,181700,857324200,22800,22800,22800,22800,0
|
|
20240730,181600,857324200,22800,22800,22800,22800,0
|
|
20240730,181500,857324200,22800,22800,22800,22800,0
|
|
20240730,181400,857324200,22800,22800,22800,22800,0
|
|
20240730,181300,857324200,22800,22800,22800,22800,0
|
|
20240730,181200,857324200,22800,22800,22800,22800,0
|
|
20240730,181100,857324200,22800,22800,22800,22800,0
|
|
20240730,181000,857324200,22800,22800,22800,22800,0
|
|
20240730,180900,857324200,22800,22800,22800,22800,0
|
|
20240730,180800,857324200,22800,22800,22800,22800,0
|
|
20240730,180700,857324200,22800,22800,22800,22800,0
|
|
20240730,180600,857324200,22800,22800,22800,22800,342
|
|
20240730,180500,857324200,22800,22800,22800,22800,0
|
|
20240730,180400,857324200,22800,22800,22800,22800,0
|
|
20240730,180300,857324200,22800,22800,22800,22800,0
|
|
20240730,180200,857324200,22800,22800,22800,22800,0
|
|
20240730,180100,857324200,22800,22800,22800,22800,0
|
|
20240730,180000,857324200,22800,22800,22800,22800,0
|
|
20240730,175900,857324200,22800,22800,22800,22800,0
|
|
20240730,175800,857324200,22800,22800,22800,22800,0
|
|
20240730,175700,857324200,22800,22800,22800,22800,0
|
|
20240730,175600,857324200,22800,22800,22800,22800,0
|
|
20240730,175500,857324200,22800,22800,22800,22800,0
|
|
20240730,175400,857324200,22800,22800,22800,22800,0
|
|
20240730,175300,857324200,22800,22800,22800,22800,0
|
|
20240730,175200,857324200,22800,22800,22800,22800,0
|
|
20240730,175100,857324200,22800,22800,22800,22800,0
|
|
20240730,175000,857324200,22800,22800,22800,22800,0
|
|
20240730,174900,857324200,22800,22800,22800,22800,0
|
|
20240730,174800,857324200,22800,22800,22800,22800,0
|
|
20240730,174700,857324200,22800,22800,22800,22800,0
|
|
20240730,174600,857324200,22800,22800,22800,22800,0
|
|
20240730,174500,857324200,22800,22800,22800,22800,0
|
|
20240730,174400,857324200,22800,22800,22800,22800,0
|
|
20240730,174300,857324200,22800,22800,22800,22800,0
|
|
20240730,174200,857324200,22800,22800,22800,22800,0
|
|
20240730,174100,857324200,22800,22800,22800,22800,0
|
|
20240730,174000,857324200,22800,22800,22800,22800,0
|
|
20240730,173900,857324200,22800,22800,22800,22800,0
|
|
20240730,173800,857324200,22800,22800,22800,22800,0
|
|
20240730,173700,857324200,22800,22800,22800,22800,0
|
|
20240730,173600,857324200,22800,22800,22800,22800,342
|
|
20240730,173500,857324200,22800,22800,22800,22800,0
|
|
20240730,173400,857324200,22800,22800,22800,22800,0
|
|
20240730,173300,857324200,22800,22800,22800,22800,0
|
|
20240730,173200,857324200,22800,22800,22800,22800,0
|
|
20240730,173100,857324200,22800,22800,22800,22800,0
|
|
20240730,173000,857324200,22800,22800,22800,22800,0
|
|
20240730,172900,857324200,22800,22800,22800,22800,0
|
|
20240730,172800,857324200,22800,22800,22800,22800,0
|
|
20240730,172700,857324200,22800,22800,22800,22800,0
|
|
20240730,172600,857324200,22800,22800,22800,22800,0
|
|
20240730,172500,857324200,22800,22800,22800,22800,0
|
|
20240730,172400,857324200,22800,22800,22800,22800,0
|
|
20240730,172300,857324200,22800,22800,22800,22800,0
|
|
20240730,172200,857324200,22800,22800,22800,22800,0
|
|
20240730,172100,857324200,22800,22800,22800,22800,0
|
|
20240730,172000,857324200,22800,22800,22800,22800,0
|
|
20240730,171900,857324200,22800,22800,22800,22800,0
|
|
20240730,171800,857324200,22800,22800,22800,22800,0
|
|
20240730,171700,857324200,22800,22800,22800,22800,0
|
|
20240730,171600,857324200,22800,22800,22800,22800,0
|
|
20240730,171500,857324200,22800,22800,22800,22800,0
|
|
20240730,171400,857324200,22800,22800,22800,22800,0
|
|
20240730,171300,857324200,22800,22800,22800,22800,0
|
|
20240730,171200,857324200,22800,22800,22800,22800,0
|
|
20240730,171100,857324200,22800,22800,22800,22800,0
|
|
20240730,171000,857324200,22800,22800,22800,22800,0
|
|
20240730,170900,857324200,22800,22800,22800,22800,0
|
|
20240730,170800,857324200,22800,22800,22800,22800,0
|
|
20240730,170700,857324200,22800,22800,22800,22800,0
|
|
20240730,170600,857324200,22800,22800,22800,22800,342
|
|
20240730,170500,857324200,22800,22800,22800,22800,0
|
|
20240730,170400,857324200,22800,22800,22800,22800,0
|
|
20240730,170300,857324200,22800,22800,22800,22800,0
|
|
20240730,170200,857324200,22800,22800,22800,22800,0
|
|
20240730,170100,857324200,22800,22800,22800,22800,0
|
|
20240730,170000,857324200,22800,22800,22800,22800,0
|
|
20240730,165900,857324200,22800,22800,22800,22800,0
|
|
20240730,165800,857324200,22800,22800,22800,22800,0
|
|
20240730,165700,857324200,22800,22800,22800,22800,0
|
|
20240730,165600,857324200,22800,22800,22800,22800,0
|
|
20240730,165500,857324200,22800,22800,22800,22800,0
|
|
20240730,165400,857324200,22800,22800,22800,22800,0
|
|
20240730,165300,857324200,22800,22800,22800,22800,0
|
|
20240730,165200,857324200,22800,22800,22800,22800,0
|
|
20240730,165100,857324200,22800,22800,22800,22800,0
|
|
20240730,165000,857324200,22800,22800,22800,22800,0
|
|
20240730,164900,857324200,22800,22800,22800,22800,0
|
|
20240730,164800,857324200,22800,22800,22800,22800,0
|
|
20240730,164700,857324200,22800,22800,22800,22800,0
|
|
20240730,164600,857324200,22800,22800,22800,22800,0
|
|
20240730,164500,857324200,22800,22800,22800,22800,0
|
|
20240730,164400,857324200,22800,22800,22800,22800,0
|
|
20240730,164300,857324200,22800,22800,22800,22800,0
|
|
20240730,164200,857324200,22800,22800,22800,22800,0
|
|
20240730,164100,857324200,22800,22800,22800,22800,0
|
|
20240730,164000,857324200,22800,22800,22800,22800,0
|
|
20240730,163900,857324200,22800,22800,22800,22800,0
|
|
20240730,163800,857324200,22800,22800,22800,22800,0
|
|
20240730,163700,857324200,22800,22800,22800,22800,0
|
|
20240730,163600,857324200,22800,22800,22800,22800,342
|
|
20240730,163500,857324200,22800,22800,22800,22800,0
|
|
20240730,163400,857324200,22800,22800,22800,22800,0
|
|
20240730,163300,857324200,22800,22800,22800,22800,0
|
|
20240730,163200,857324200,22800,22800,22800,22800,0
|
|
20240730,163100,857324200,22800,22800,22800,22800,0
|
|
20240730,163000,857324200,22800,22800,22800,22800,0
|
|
20240730,162900,857324200,22800,22800,22800,22800,0
|
|
20240730,162800,857324200,22800,22800,22800,22800,0
|
|
20240730,162700,857324200,22800,22800,22800,22800,0
|
|
20240730,162600,857324200,22800,22800,22800,22800,0
|
|
20240730,162500,857324200,22800,22800,22800,22800,0
|
|
20240730,162400,857324200,22800,22800,22800,22800,0
|
|
20240730,162300,857324200,22800,22800,22800,22800,0
|
|
20240730,162200,857324200,22800,22800,22800,22800,0
|
|
20240730,162100,857324200,22800,22800,22800,22800,0
|
|
20240730,162000,857324200,22800,22800,22800,22800,0
|
|
20240730,161900,857324200,22800,22800,22800,22800,0
|
|
20240730,161800,857324200,22800,22800,22800,22800,0
|
|
20240730,161700,857324200,22800,22800,22800,22800,0
|
|
20240730,161600,857324200,22800,22800,22800,22800,0
|
|
20240730,161500,857324200,22800,22800,22800,22800,0
|
|
20240730,161400,857324200,22800,22800,22800,22800,0
|
|
20240730,161300,857324200,22800,22800,22800,22800,0
|
|
20240730,161200,857324200,22800,22800,22800,22800,0
|
|
20240730,161100,857324200,22800,22800,22800,22800,0
|
|
20240730,161000,857324200,22800,22800,22800,22800,0
|
|
20240730,160900,857324200,22800,22800,22800,22800,0
|
|
20240730,160800,857324200,22800,22800,22800,22800,0
|
|
20240730,160700,857324200,22800,22800,22800,22800,0
|
|
20240730,160600,857324200,22800,22800,22800,22800,342
|
|
20240730,160500,857324200,22800,22800,22800,22800,0
|
|
20240730,160400,857324200,22800,22800,22800,22800,0
|
|
20240730,160300,857324200,22800,22800,22800,22800,0
|
|
20240730,160200,857324200,22800,22800,22800,22800,0
|
|
20240730,160100,857324200,22800,22800,22800,22800,0
|
|
20240730,160000,857324200,22800,22800,22800,22800,0
|
|
20240730,155900,857324200,22800,22800,22800,22800,0
|
|
20240730,155800,857324200,22800,22800,22800,22800,0
|
|
20240730,155700,857324200,22800,22800,22800,22800,0
|
|
20240730,155600,857324200,22800,22800,22800,22800,0
|
|
20240730,155500,857324200,22800,22800,22800,22800,0
|
|
20240730,155400,857324200,22800,22800,22800,22800,0
|
|
20240730,155300,857324200,22800,22800,22800,22800,0
|
|
20240730,155200,857324200,22800,22800,22800,22800,0
|
|
20240730,155100,857324200,22800,22800,22800,22800,0
|
|
20240730,155000,857324200,22800,22800,22800,22800,0
|
|
20240730,154900,857324200,22800,22800,22800,22800,0
|
|
20240730,154800,857324200,22800,22800,22800,22800,0
|
|
20240730,154700,857324200,22800,22800,22800,22800,0
|
|
20240730,154600,857324200,22800,22800,22800,22800,0
|
|
20240730,154500,857324200,22800,22800,22800,22800,0
|
|
20240730,154400,857324200,22800,22800,22800,22800,0
|
|
20240730,154300,857324200,22800,22800,22800,22800,0
|
|
20240730,154200,857324200,22800,22800,22800,22800,0
|
|
20240730,154100,857324200,22800,22800,22800,22800,0
|
|
20240730,154000,857324200,22800,22800,22800,22800,0
|
|
20240730,153900,857324200,22800,22800,22800,22800,0
|
|
20240730,153800,857324200,22800,22800,22800,22800,0
|
|
20240730,153700,857324200,22800,22800,22800,22800,0
|
|
20240730,153600,857324200,22800,22800,22800,22800,342
|
|
20240730,153500,857324200,22800,22800,22800,22800,0
|
|
20240730,153400,857324200,22800,22800,22800,22800,0
|
|
20240730,153300,857324200,22800,22800,22800,22800,0
|
|
20240730,153200,857324200,22800,22800,22800,22800,0
|
|
20240730,153100,857324200,22800,22800,22800,22800,0
|
|
20240730,153000,857324200,22800,22800,22800,22800,342
|
|
20240730,152900,849526600,22850,22850,22850,22850,0
|
|
20240730,152800,849526600,22850,22850,22850,22850,0
|
|
20240730,152700,849526600,22850,22850,22850,22850,0
|
|
20240730,152600,849526600,22850,22850,22850,22850,0
|
|
20240730,152500,849526600,22850,22850,22850,22850,0
|
|
20240730,152400,849526600,22850,22850,22850,22850,0
|
|
20240730,152300,849526600,22850,22850,22850,22850,0
|
|
20240730,152200,849526600,22850,22850,22850,22850,0
|
|
20240730,152100,849526600,22850,22850,22850,22850,0
|
|
20240730,152000,849526600,22850,22850,22850,22850,0
|
|
20240730,151900,849526600,22850,22750,22900,22750,82
|
|
20240730,151800,847660850,22750,22700,22750,22700,30
|
|
20240730,151700,846979800,22600,22650,22650,22600,344
|
|
20240730,151600,839203650,22650,22650,22650,22650,30
|
|
20240730,151500,838524150,22700,22700,22700,22700,0
|
|
20240730,151400,838524150,22700,22700,22700,22700,1
|
|
20240730,151300,838501450,22650,22650,22650,22650,74
|
|
20240730,151200,836825350,22650,22650,22650,22650,0
|
|
20240730,151100,836825350,22650,22650,22650,22650,16
|
|
20240730,151000,836462950,22650,22650,22650,22650,48
|
|
20240730,150900,835375750,22600,22650,22650,22600,1266
|
|
20240730,150800,806764100,22600,22600,22600,22600,1
|
|
20240730,150700,806741500,22700,22700,22700,22700,100
|
|
20240730,150600,804471500,22700,22700,22700,22700,12
|
|
20240730,150500,804199100,22700,22700,22700,22700,0
|
|
20240730,150400,804199100,22700,22700,22700,22700,100
|
|
20240730,150300,801929100,22700,22700,22700,22700,0
|
|
20240730,150200,801929100,22700,22650,22700,22650,147
|
|
20240730,150100,798594550,22550,22550,22550,22550,0
|
|
20240730,150000,798594550,22550,22550,22550,22550,23
|
|
20240730,145900,798075900,22550,22800,22800,22500,4531
|
|
20240730,145800,695596400,22750,22800,22800,22750,104
|
|
20240730,145700,693230000,22800,22800,22800,22800,2
|
|
20240730,145600,693184400,22800,22800,22800,22800,3
|
|
20240730,145500,693116000,22800,22800,22800,22800,45
|
|
20240730,145400,692090000,22800,22800,22800,22800,13
|
|
20240730,145300,691793600,22850,22800,22850,22800,2
|
|
20240730,145200,691747950,22800,22800,22800,22800,0
|
|
20240730,145100,691747950,22800,22800,22800,22800,46
|
|
20240730,145000,690699150,22800,22800,22800,22800,1
|
|
20240730,144900,690676350,22850,22850,22850,22850,1
|
|
20240730,144800,690653500,22750,22800,22800,22750,7
|
|
20240730,144700,690493950,22750,22750,22750,22750,45
|
|
20240730,144600,689470200,22800,22750,22800,22750,104
|
|
20240730,144500,687099100,22800,22800,22800,22800,781
|
|
20240730,144400,669292300,22800,22800,22800,22800,0
|
|
20240730,144300,669292300,22800,22800,22800,22800,46
|
|
20240730,144200,668243500,22800,22800,22800,22800,101
|
|
20240730,144100,665940700,22800,22800,22800,22800,45
|
|
20240730,144000,664914700,22800,22800,22800,22800,0
|
|
20240730,143900,664914700,22800,22800,22800,22800,0
|
|
20240730,143800,664914700,22800,22800,22800,22800,6
|
|
20240730,143700,664777900,22850,22850,22850,22850,0
|
|
20240730,143600,664777900,22850,22850,22850,22850,58
|
|
20240730,143500,663452600,22850,22850,22850,22850,15
|
|
20240730,143400,663109850,22900,22900,22900,22900,0
|
|
20240730,143300,663109850,22900,22900,22900,22900,0
|
|
20240730,143200,663109850,22900,22900,22900,22900,101
|
|
20240730,143100,660796950,22950,22950,22950,22950,50
|
|
20240730,143000,659649450,23000,22900,23000,22900,54
|
|
20240730,142900,658411650,22900,22900,22900,22900,0
|
|
20240730,142800,658411650,22900,22900,22900,22900,16
|
|
20240730,142700,658045250,22950,22950,22950,22950,10
|
|
20240730,142600,657815750,22950,22950,22950,22950,5
|
|
20240730,142500,657701000,22950,22900,22950,22900,2
|
|
20240730,142400,657655150,22850,22650,22850,22650,297
|
|
20240730,142300,650896100,22650,22700,22700,22650,105
|
|
20240730,142200,648516750,22750,22750,22750,22750,0
|
|
20240730,142100,648516750,22750,22750,22750,22750,0
|
|
20240730,142000,648516750,22750,22750,22750,22750,42
|
|
20240730,141900,647561250,22800,22800,22800,22800,0
|
|
20240730,141800,647561250,22800,22800,22800,22800,0
|
|
20240730,141700,647561250,22800,22800,22800,22800,0
|
|
20240730,141600,647561250,22800,22750,22800,22750,81
|
|
20240730,141500,645716350,22750,22750,22750,22750,0
|
|
20240730,141400,645716350,22750,22750,22750,22750,46
|
|
20240730,141300,644669850,22750,22750,22750,22750,119
|
|
20240730,141200,641962600,22750,22750,22750,22750,0
|
|
20240730,141100,641962600,22750,22700,22750,22700,255
|
|
20240730,141000,636166200,22650,22650,22650,22650,0
|
|
20240730,140900,636166200,22650,22650,22650,22650,45
|
|
20240730,140800,635146950,22650,22650,22650,22650,0
|
|
20240730,140700,635146950,22650,22650,22650,22650,1
|
|
20240730,140600,635124300,22650,22650,22650,22650,0
|
|
20240730,140500,635124300,22650,22650,22650,22650,30
|
|
20240730,140400,634444800,22650,22700,22700,22650,10
|
|
20240730,140300,634218050,22700,22700,22700,22700,0
|
|
20240730,140200,634218050,22700,22650,22700,22650,58
|
|
20240730,140100,632903700,22650,22650,22650,22650,0
|
|
20240730,140000,632903700,22650,22700,22700,22650,105
|
|
20240730,135900,630520250,22700,22700,22700,22700,100
|
|
20240730,135800,628250250,22650,22650,22650,22650,46
|
|
20240730,135700,627208350,22650,22650,22650,22650,0
|
|
20240730,135600,627208350,22650,22650,22650,22650,0
|
|
20240730,135500,627208350,22650,22600,22650,22550,262
|
|
20240730,135400,621289150,22600,22600,22600,22600,75
|
|
20240730,135300,619594150,22650,22650,22650,22650,4
|
|
20240730,135200,619503550,22650,22650,22650,22650,0
|
|
20240730,135100,619503550,22650,22650,22650,22650,0
|
|
20240730,135000,619503550,22650,22650,22650,22650,32
|
|
20240730,134900,618778750,22650,22650,22650,22650,0
|
|
20240730,134800,618778750,22650,22650,22650,22650,0
|
|
20240730,134700,618778750,22650,22650,22650,22650,17
|
|
20240730,134600,618393700,22650,22700,22700,22650,46
|
|
20240730,134500,617351750,22650,22650,22650,22650,0
|
|
20240730,134400,617351750,22650,22650,22650,22650,0
|
|
20240730,134300,617351750,22650,22650,22650,22650,46
|
|
20240730,134200,616309850,22650,22650,22650,22650,2
|
|
20240730,134100,616264550,22650,22650,22650,22650,0
|
|
20240730,134000,616264550,22650,22650,22650,22650,0
|
|
20240730,133900,616264550,22650,22650,22650,22650,45
|
|
20240730,133800,615245300,22700,22700,22700,22700,0
|
|
20240730,133700,615245300,22700,22600,22700,22600,376
|
|
20240730,133600,606733200,22550,22550,22550,22550,0
|
|
20240730,133500,606733200,22550,22550,22550,22550,111
|
|
20240730,133400,604230150,22550,22550,22550,22550,30
|
|
20240730,133300,603553650,22550,22550,22550,22550,0
|
|
20240730,133200,603553650,22550,22550,22550,22550,1
|
|
20240730,133100,603531100,22550,22550,22550,22550,1
|
|
20240730,133000,603508550,22550,22550,22550,22550,296
|
|
20240730,132900,596833750,22500,22500,22500,22500,0
|
|
20240730,132800,596833750,22500,22600,22650,22500,2139
|
|
20240730,132700,548581600,22600,22700,22700,22600,449
|
|
20240730,132600,538406800,22700,22800,22800,22700,400
|
|
20240730,132500,529297550,22800,22800,22800,22800,1
|
|
20240730,132400,529274750,22850,22850,22850,22850,0
|
|
20240730,132300,529274750,22850,22850,22850,22850,0
|
|
20240730,132200,529274750,22850,22850,22850,22850,0
|
|
20240730,132100,529274750,22850,22850,22850,22850,0
|
|
20240730,132000,529274750,22850,22850,22850,22850,5
|
|
20240730,131900,529160500,22900,22900,22900,22900,0
|
|
20240730,131800,529160500,22900,22800,22900,22800,51
|
|
20240730,131700,527997200,22750,22800,22800,22750,3
|
|
20240730,131600,527928850,22800,22800,22800,22800,0
|
|
20240730,131500,527928850,22800,22800,22800,22800,0
|
|
20240730,131400,527928850,22800,22750,22800,22700,347
|
|
20240730,131300,520027250,22800,22850,22850,22800,379
|
|
20240730,131200,511384750,22850,22850,22850,22850,0
|
|
20240730,131100,511384750,22850,22850,22850,22850,10
|
|
20240730,131000,511156250,22850,22850,22850,22850,0
|
|
20240730,130900,511156250,22850,22850,22850,22850,490
|
|
20240730,130800,499959750,22850,22850,22850,22850,134
|
|
20240730,130700,496897850,22900,22900,22900,22900,7
|
|
20240730,130600,496737550,22900,22900,22900,22900,3
|
|
20240730,130500,496668850,22950,22950,22950,22950,0
|
|
20240730,130400,496668850,22950,22950,22950,22950,0
|
|
20240730,130300,496668850,22950,22950,22950,22950,0
|
|
20240730,130200,496668850,22950,22950,22950,22950,0
|
|
20240730,130100,496668850,22950,22950,22950,22950,0
|
|
20240730,130000,496668850,22950,22950,22950,22950,23
|
|
20240730,125900,496141000,22950,22950,22950,22950,1
|
|
20240730,125800,496118050,22850,22850,22850,22850,0
|
|
20240730,125700,496118050,22850,22950,22950,22850,200
|
|
20240730,125600,491537250,23000,22950,23000,22950,3
|
|
20240730,125500,491468300,22900,22900,22900,22900,0
|
|
20240730,125400,491468300,22900,22900,22900,22900,0
|
|
20240730,125300,491468300,22900,22950,22950,22900,100
|
|
20240730,125200,489175850,22950,22950,22950,22950,0
|
|
20240730,125100,489175850,22950,22950,22950,22950,1
|
|
20240730,125000,489152900,22950,22950,22950,22950,0
|
|
20240730,124900,489152900,22950,22950,22950,22950,0
|
|
20240730,124800,489152900,22950,22950,22950,22950,22
|
|
20240730,124700,488648000,22950,22950,22950,22950,94
|
|
20240730,124600,486490700,22900,22900,22900,22900,0
|
|
20240730,124500,486490700,22900,22900,22900,22900,0
|
|
20240730,124400,486490700,22900,22900,22900,22900,0
|
|
20240730,124300,486490700,22900,22900,22900,22900,62
|
|
20240730,124200,485070900,22900,22900,22900,22900,1
|
|
20240730,124100,485048000,22900,22900,22900,22900,0
|
|
20240730,124000,485048000,22900,22900,22900,22900,0
|
|
20240730,123900,485048000,22900,22900,22900,22900,0
|
|
20240730,123800,485048000,22900,22950,23000,22900,406
|
|
20240730,123700,475730050,22900,22900,22900,22900,0
|
|
20240730,123600,475730050,22900,22900,22900,22900,41
|
|
20240730,123500,474791150,22900,22900,22900,22900,0
|
|
20240730,123400,474791150,22900,22900,22900,22900,0
|
|
20240730,123300,474791150,22900,22900,22900,22900,56
|
|
20240730,123200,473508750,23000,22950,23000,22950,16
|
|
20240730,123100,473140800,23000,23000,23000,23000,0
|
|
20240730,123000,473140800,23000,22950,23000,22950,11
|
|
20240730,122900,472888150,22900,22900,22900,22900,0
|
|
20240730,122800,472888150,22900,22900,22900,22900,0
|
|
20240730,122700,472888150,22900,22900,22900,22900,1
|
|
20240730,122600,472865250,22850,22850,22850,22850,1
|
|
20240730,122500,472842400,22850,22850,22850,22850,0
|
|
20240730,122400,472842400,22850,22850,22850,22850,99
|
|
20240730,122300,470580250,22900,22900,22900,22900,5
|
|
20240730,122200,470465750,22950,22950,22950,22950,0
|
|
20240730,122100,470465750,22950,22950,22950,22950,1
|
|
20240730,122000,470442800,22950,22950,22950,22950,0
|
|
20240730,121900,470442800,22950,22950,22950,22950,45
|
|
20240730,121800,469410050,22950,22950,22950,22950,10
|
|
20240730,121700,469180550,22950,22950,22950,22950,3
|
|
20240730,121600,469111700,22950,22950,22950,22950,8
|
|
20240730,121500,468928100,22900,22900,22900,22900,42
|
|
20240730,121400,467966300,22900,22850,22900,22850,3
|
|
20240730,121300,467897700,22850,22850,22850,22850,0
|
|
20240730,121200,467897700,22850,22850,22850,22850,0
|
|
20240730,121100,467897700,22850,22850,22850,22850,0
|
|
20240730,121000,467897700,22850,22850,22850,22850,16
|
|
20240730,120900,467532100,22850,22850,22850,22850,3
|
|
20240730,120800,467463550,22850,22800,22850,22800,4
|
|
20240730,120700,467372300,22900,22900,22900,22900,0
|
|
20240730,120600,467372300,22900,22900,22900,22900,7
|
|
20240730,120500,467212000,22900,22900,22900,22900,5
|
|
20240730,120400,467097500,22900,22900,22900,22900,320
|
|
20240730,120300,459769500,22850,22850,22850,22850,2
|
|
20240730,120200,459723800,22800,22800,22800,22800,0
|
|
20240730,120100,459723800,22800,22800,22800,22800,0
|
|
20240730,120000,459723800,22800,22800,22800,22800,0
|
|
20240730,115900,459723800,22800,22800,22800,22800,0
|
|
20240730,115800,459723800,22800,22900,22900,22800,4
|
|
20240730,115700,459632300,22900,22900,22900,22900,6
|
|
20240730,115600,459494900,22900,22850,22900,22850,5
|
|
20240730,115500,459380450,22900,22850,22900,22850,40
|
|
20240730,115400,458464950,22800,22800,22800,22800,0
|
|
20240730,115300,458464950,22800,22800,22800,22800,0
|
|
20240730,115200,458464950,22800,22800,22800,22800,0
|
|
20240730,115100,458464950,22800,22800,22800,22800,0
|
|
20240730,115000,458464950,22800,22800,22800,22800,29
|
|
20240730,114900,457803750,22850,22850,22850,22850,0
|
|
20240730,114800,457803750,22850,22850,22850,22850,167
|
|
20240730,114700,453987800,22900,22900,22900,22900,0
|
|
20240730,114600,453987800,22900,22900,22900,22900,0
|
|
20240730,114500,453987800,22900,22900,22900,22900,0
|
|
20240730,114400,453987800,22900,22900,22900,22900,1
|
|
20240730,114300,453964900,22850,22850,22850,22850,0
|
|
20240730,114200,453964900,22850,22850,22850,22850,1
|
|
20240730,114100,453942050,22900,22900,22900,22850,91
|
|
20240730,114000,451861300,22850,22850,22850,22850,0
|
|
20240730,113900,451861300,22850,22850,22850,22850,0
|
|
20240730,113800,451861300,22850,22850,22850,22850,0
|
|
20240730,113700,451861300,22850,22900,22900,22850,147
|
|
20240730,113600,448497500,22950,22950,22950,22950,0
|
|
20240730,113500,448497500,22950,22950,22950,22950,0
|
|
20240730,113400,448497500,22950,22950,22950,22950,6
|
|
20240730,113300,448359800,22950,22950,22950,22950,1
|
|
20240730,113200,448336850,22950,22850,22950,22850,85
|
|
20240730,113100,446394100,22850,22850,22850,22850,0
|
|
20240730,113000,446394100,22850,22850,22850,22850,0
|
|
20240730,112900,446394100,22850,22850,22850,22850,0
|
|
20240730,112800,446394100,22850,22850,22850,22850,0
|
|
20240730,112700,446394100,22850,22850,22850,22850,0
|
|
20240730,112600,446394100,22850,22850,22850,22850,0
|
|
20240730,112500,446394100,22850,22850,22850,22850,5
|
|
20240730,112400,446279850,22850,22850,22850,22850,0
|
|
20240730,112300,446279850,22850,22850,22850,22850,0
|
|
20240730,112200,446279850,22850,22850,22850,22850,0
|
|
20240730,112100,446279850,22850,22900,22900,22850,55
|
|
20240730,112000,445022850,22900,22900,22900,22900,48
|
|
20240730,111900,443923650,22900,22900,22900,22900,0
|
|
20240730,111800,443923650,22900,23000,23000,22900,246
|
|
20240730,111700,438282600,23000,23100,23100,23000,67
|
|
20240730,111600,436741400,23100,23100,23100,23100,0
|
|
20240730,111500,436741400,23100,23100,23100,23100,0
|
|
20240730,111400,436741400,23100,23100,23100,23100,24
|
|
20240730,111300,436187000,23100,23100,23100,23100,0
|
|
20240730,111200,436187000,23100,23100,23100,23100,3
|
|
20240730,111100,436117700,23000,23000,23000,23000,0
|
|
20240730,111000,436117700,23000,23000,23000,23000,0
|
|
20240730,110900,436117700,23000,23050,23050,23000,260
|
|
20240730,110800,430134900,23100,23100,23100,23100,140
|
|
20240730,110700,426900900,23050,23100,23100,23050,72
|
|
20240730,110600,425240750,23100,23100,23100,23100,36
|
|
20240730,110500,424409150,23050,23050,23050,23050,0
|
|
20240730,110400,424409150,23050,23100,23100,23050,28
|
|
20240730,110300,423763000,23100,23100,23100,23100,1
|
|
20240730,110200,423739900,23100,23150,23150,23100,272
|
|
20240730,110100,417455100,23200,23200,23200,23200,0
|
|
20240730,110000,417455100,23200,23200,23200,23200,1
|
|
20240730,105900,417431900,23200,23200,23200,23200,0
|
|
20240730,105800,417431900,23200,23200,23200,23200,86
|
|
20240730,105700,415436700,23200,23200,23200,23200,10
|
|
20240730,105600,415204700,23200,23200,23200,23200,34
|
|
20240730,105500,414415900,23200,23200,23200,23200,10
|
|
20240730,105400,414183900,23300,23250,23300,23250,4
|
|
20240730,105300,414090750,23200,23200,23200,23200,31
|
|
20240730,105200,413371550,23150,23150,23150,23150,10
|
|
20240730,105100,413140050,23150,23150,23150,23150,20
|
|
20240730,105000,412677050,23150,23150,23150,23150,0
|
|
20240730,104900,412677050,23150,23150,23150,23150,0
|
|
20240730,104800,412677050,23150,23150,23150,23150,0
|
|
20240730,104700,412677050,23150,23150,23150,23150,1
|
|
20240730,104600,412653900,23150,23150,23150,23150,133
|
|
20240730,104500,409574950,23200,23200,23200,23200,0
|
|
20240730,104400,409574950,23200,23200,23200,23200,0
|
|
20240730,104300,409574950,23200,23200,23200,23200,203
|
|
20240730,104200,404865350,23250,23200,23250,23200,15
|
|
20240730,104100,404517300,23200,23200,23200,23200,0
|
|
20240730,104000,404517300,23200,23200,23200,23200,1
|
|
20240730,103900,404494100,23200,23200,23200,23200,7
|
|
20240730,103800,404331700,23150,23150,23150,23150,25
|
|
20240730,103700,403752950,23150,23150,23150,23150,0
|
|
20240730,103600,403752950,23150,23150,23150,23150,0
|
|
20240730,103500,403752950,23150,23150,23150,23150,11
|
|
20240730,103400,403498300,23200,23150,23200,23150,201
|
|
20240730,103300,398842600,23200,23200,23200,23200,11
|
|
20240730,103200,398587400,23250,23200,23250,23150,14
|
|
20240730,103100,398262850,23200,23200,23200,23200,41
|
|
20240730,103000,397311650,23200,23200,23550,23200,216
|
|
20240730,102900,392258400,23200,23200,23200,23200,10
|
|
20240730,102800,392026400,23150,23150,23150,23150,54
|
|
20240730,102700,390776300,23100,23150,23150,23100,46
|
|
20240730,102600,389713500,23150,23150,23150,23150,0
|
|
20240730,102500,389713500,23150,23150,23150,23150,1
|
|
20240730,102400,389690350,23150,23150,23150,23150,1
|
|
20240730,102300,389667200,23150,23150,23150,23150,25
|
|
20240730,102200,389088450,23150,23150,23150,23150,0
|
|
20240730,102100,389088450,23150,23150,23150,23150,115
|
|
20240730,102000,386426200,23300,23150,23300,23150,773
|
|
20240730,101900,368417300,23150,23100,23150,23100,92
|
|
20240730,101800,366290000,23100,23100,23100,23100,27
|
|
20240730,101700,365666300,23100,23100,23100,23100,5
|
|
20240730,101600,365550800,23050,23050,23050,23050,43
|
|
20240730,101500,364559650,23100,23100,23100,23100,100
|
|
20240730,101400,362249650,23100,23000,23100,23000,114
|
|
20240730,101300,359617000,23000,23000,23000,23000,10
|
|
20240730,101200,359387000,23000,22900,23000,22900,275
|
|
20240730,101100,353072600,22850,22850,22850,22850,1
|
|
20240730,101000,353049750,22800,22800,22800,22800,0
|
|
20240730,100900,353049750,22800,22800,22800,22800,17
|
|
20240730,100800,352662150,22850,22850,22850,22850,15
|
|
20240730,100700,352319400,22850,22800,22850,22800,69
|
|
20240730,100600,350745900,22850,22850,22850,22850,0
|
|
20240730,100500,350745900,22850,22800,22850,22800,127
|
|
20240730,100400,347847800,22900,22900,22900,22900,0
|
|
20240730,100300,347847800,22900,22900,22900,22900,44
|
|
20240730,100200,346840200,22900,22900,22900,22900,0
|
|
20240730,100100,346840200,22900,22850,22900,22850,61
|
|
20240730,100000,345444300,22850,22800,22900,22800,16
|
|
20240730,095900,345078300,23000,23000,23000,23000,0
|
|
20240730,095800,345078300,23000,22850,23000,22850,58
|
|
20240730,095700,343752850,22850,22900,22900,22850,119
|
|
20240730,095600,341028200,23100,23100,23100,23100,43
|
|
20240730,095500,340034900,23000,22950,23000,22950,185
|
|
20240730,095400,335784100,23000,22950,23000,22950,178
|
|
20240730,095300,331692500,22900,22900,22900,22900,5
|
|
20240730,095200,331578000,22800,22800,22800,22800,32
|
|
20240730,095100,330848400,22750,22700,22750,22700,107
|
|
20240730,095000,328418400,22600,22600,22600,22600,0
|
|
20240730,094900,328418400,22600,22600,22600,22600,41
|
|
20240730,094800,327491800,22500,22500,22500,22500,1
|
|
20240730,094700,327469300,22550,22650,22650,22550,299
|
|
20240730,094600,320724850,22550,22550,22550,22550,151
|
|
20240730,094500,317319800,22550,22650,22650,22550,74
|
|
20240730,094400,315646700,22650,22500,22650,22500,14
|
|
20240730,094300,315329750,22500,22500,22500,22500,257
|
|
20240730,094200,309547250,22600,22550,22600,22500,129
|
|
20240730,094100,306639700,22500,22750,22800,22500,191
|
|
20240730,094000,302302550,22800,22850,22850,22800,134
|
|
20240730,093900,299241800,22850,22850,22850,22850,121
|
|
20240730,093800,296476950,22850,22850,22850,22850,0
|
|
20240730,093700,296476950,22850,22850,22850,22850,131
|
|
20240730,093600,293483600,22850,22800,22950,22800,84
|
|
20240730,093500,291566300,22800,23000,23000,22800,557
|
|
20240730,093400,278841300,23050,23050,23050,23050,53
|
|
20240730,093300,277619650,23150,23100,23150,23100,63
|
|
20240730,093200,276164300,23100,23100,23100,23100,0
|
|
20240730,093100,276164300,23100,23150,23150,23100,38
|
|
20240730,093000,275285800,23200,23300,23300,23200,61
|
|
20240730,092900,273864600,23500,23200,23500,23200,114
|
|
20240730,092800,271218300,23250,23250,23250,23250,30
|
|
20240730,092700,270520800,23250,23100,23750,23100,1089
|
|
20240730,092600,245131350,22950,23200,23200,22900,696
|
|
20240730,092500,229135250,23200,23150,23200,23150,72
|
|
20240730,092400,227467950,23150,23150,23150,23150,6
|
|
20240730,092300,227329050,23150,23200,23200,23150,162
|
|
20240730,092200,223578550,23200,23150,23200,23150,74
|
|
20240730,092100,221865000,23150,23150,23150,23150,63
|
|
20240730,092000,220406550,23150,23250,23250,23150,220
|
|
20240730,091900,215302800,23250,23250,23300,23250,238
|
|
20240730,091800,209764350,23200,23150,23200,23150,30
|
|
20240730,091700,209068850,23150,23200,23250,23150,28
|
|
20240730,091600,208419800,23250,23300,23300,23250,2005
|
|
20240730,091500,161706250,23300,23300,23300,23300,202
|
|
20240730,091400,156999650,23350,23350,23350,23350,13
|
|
20240730,091300,156696100,23300,23450,23450,23300,791
|
|
20240730,091200,138188000,23450,23500,23500,23450,90
|
|
20240730,091100,136075000,23500,23550,23600,23450,64
|
|
20240730,091000,134570600,23500,23550,23550,23400,39
|
|
20240730,090900,133655050,23500,23450,23500,23400,385
|
|
20240730,090800,124633500,23450,23550,23550,23450,301
|
|
20240730,090700,117551950,23650,23750,23750,23650,16
|
|
20240730,090600,117173450,23750,23650,23750,23550,470
|
|
20240730,090500,106057850,23650,23750,23800,23650,798
|
|
20240730,090400,87114200,23750,23650,23750,23650,241
|
|
20240730,090300,81395550,23600,23600,23600,23500,899
|
|
20240730,090200,60200700,23550,23550,23550,23500,560
|
|
20240730,090100,47025650,23550,23600,23600,23550,962
|
|
20240730,090000,24339000,23500,23800,23800,23500,1029
|