751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,212800,843651250,22450,22450,22450,22450,492
|
|
20240730,212700,843651250,22450,22450,22450,22450,0
|
|
20240730,212600,843651250,22450,22450,22450,22450,0
|
|
20240730,212500,843651250,22450,22450,22450,22450,0
|
|
20240730,212400,843651250,22450,22450,22450,22450,0
|
|
20240730,212300,843651250,22450,22450,22450,22450,0
|
|
20240730,212200,843651250,22450,22450,22450,22450,0
|
|
20240730,212100,843651250,22450,22450,22450,22450,0
|
|
20240730,212000,843651250,22450,22450,22450,22450,0
|
|
20240730,211900,843651250,22450,22450,22450,22450,0
|
|
20240730,211800,843651250,22450,22450,22450,22450,0
|
|
20240730,211700,843651250,22450,22450,22450,22450,0
|
|
20240730,211600,843651250,22450,22450,22450,22450,0
|
|
20240730,211500,843651250,22450,22450,22450,22450,0
|
|
20240730,211400,843651250,22450,22450,22450,22450,0
|
|
20240730,211300,843651250,22450,22450,22450,22450,0
|
|
20240730,211200,843651250,22450,22450,22450,22450,0
|
|
20240730,211100,843651250,22450,22450,22450,22450,0
|
|
20240730,211000,843651250,22450,22450,22450,22450,0
|
|
20240730,210900,843651250,22450,22450,22450,22450,0
|
|
20240730,210800,843651250,22450,22450,22450,22450,0
|
|
20240730,210700,843651250,22450,22450,22450,22450,0
|
|
20240730,210600,843651250,22450,22450,22450,22450,0
|
|
20240730,210500,843651250,22450,22450,22450,22450,0
|
|
20240730,210400,843651250,22450,22450,22450,22450,0
|
|
20240730,210300,843651250,22450,22450,22450,22450,0
|
|
20240730,210200,843651250,22450,22450,22450,22450,0
|
|
20240730,210100,843651250,22450,22450,22450,22450,0
|
|
20240730,210000,843651250,22450,22450,22450,22450,0
|
|
20240730,205900,843651250,22450,22450,22450,22450,0
|
|
20240730,205800,843651250,22450,22450,22450,22450,492
|
|
20240730,205700,843651250,22450,22450,22450,22450,0
|
|
20240730,205600,843651250,22450,22450,22450,22450,0
|
|
20240730,205500,843651250,22450,22450,22450,22450,0
|
|
20240730,205400,843651250,22450,22450,22450,22450,0
|
|
20240730,205300,843651250,22450,22450,22450,22450,0
|
|
20240730,205200,843651250,22450,22450,22450,22450,0
|
|
20240730,205100,843651250,22450,22450,22450,22450,0
|
|
20240730,205000,843651250,22450,22450,22450,22450,0
|
|
20240730,204900,843651250,22450,22450,22450,22450,0
|
|
20240730,204800,843651250,22450,22450,22450,22450,0
|
|
20240730,204700,843651250,22450,22450,22450,22450,0
|
|
20240730,204600,843651250,22450,22450,22450,22450,0
|
|
20240730,204500,843651250,22450,22450,22450,22450,0
|
|
20240730,204400,843651250,22450,22450,22450,22450,0
|
|
20240730,204300,843651250,22450,22450,22450,22450,0
|
|
20240730,204200,843651250,22450,22450,22450,22450,0
|
|
20240730,204100,843651250,22450,22450,22450,22450,0
|
|
20240730,204000,843651250,22450,22450,22450,22450,0
|
|
20240730,203900,843651250,22450,22450,22450,22450,0
|
|
20240730,203800,843651250,22450,22450,22450,22450,0
|
|
20240730,203700,843651250,22450,22450,22450,22450,0
|
|
20240730,203600,843651250,22450,22450,22450,22450,0
|
|
20240730,203500,843651250,22450,22450,22450,22450,0
|
|
20240730,203400,843651250,22450,22450,22450,22450,0
|
|
20240730,203300,843651250,22450,22450,22450,22450,0
|
|
20240730,203200,843651250,22450,22450,22450,22450,0
|
|
20240730,203100,843651250,22450,22450,22450,22450,0
|
|
20240730,203000,843651250,22450,22450,22450,22450,0
|
|
20240730,202900,843651250,22450,22450,22450,22450,0
|
|
20240730,202800,843651250,22450,22450,22450,22450,492
|
|
20240730,202700,843651250,22450,22450,22450,22450,0
|
|
20240730,202600,843651250,22450,22450,22450,22450,0
|
|
20240730,202500,843651250,22450,22450,22450,22450,0
|
|
20240730,202400,843651250,22450,22450,22450,22450,0
|
|
20240730,202300,843651250,22450,22450,22450,22450,0
|
|
20240730,202200,843651250,22450,22450,22450,22450,0
|
|
20240730,202100,843651250,22450,22450,22450,22450,0
|
|
20240730,202000,843651250,22450,22450,22450,22450,0
|
|
20240730,201900,843651250,22450,22450,22450,22450,0
|
|
20240730,201800,843651250,22450,22450,22450,22450,0
|
|
20240730,201700,843651250,22450,22450,22450,22450,0
|
|
20240730,201600,843651250,22450,22450,22450,22450,0
|
|
20240730,201500,843651250,22450,22450,22450,22450,0
|
|
20240730,201400,843651250,22450,22450,22450,22450,0
|
|
20240730,201300,843651250,22450,22450,22450,22450,0
|
|
20240730,201200,843651250,22450,22450,22450,22450,0
|
|
20240730,201100,843651250,22450,22450,22450,22450,0
|
|
20240730,201000,843651250,22450,22450,22450,22450,0
|
|
20240730,200900,843651250,22450,22450,22450,22450,0
|
|
20240730,200800,843651250,22450,22450,22450,22450,0
|
|
20240730,200700,843651250,22450,22450,22450,22450,0
|
|
20240730,200600,843651250,22450,22450,22450,22450,0
|
|
20240730,200500,843651250,22450,22450,22450,22450,0
|
|
20240730,200400,843651250,22450,22450,22450,22450,0
|
|
20240730,200300,843651250,22450,22450,22450,22450,0
|
|
20240730,200200,843651250,22450,22450,22450,22450,0
|
|
20240730,200100,843651250,22450,22450,22450,22450,0
|
|
20240730,200000,843651250,22450,22450,22450,22450,0
|
|
20240730,195900,843651250,22450,22450,22450,22450,0
|
|
20240730,195800,843651250,22450,22450,22450,22450,492
|
|
20240730,195700,843651250,22450,22450,22450,22450,0
|
|
20240730,195600,843651250,22450,22450,22450,22450,0
|
|
20240730,195500,843651250,22450,22450,22450,22450,0
|
|
20240730,195400,843651250,22450,22450,22450,22450,0
|
|
20240730,195300,843651250,22450,22450,22450,22450,0
|
|
20240730,195200,843651250,22450,22450,22450,22450,0
|
|
20240730,195100,843651250,22450,22450,22450,22450,0
|
|
20240730,195000,843651250,22450,22450,22450,22450,0
|
|
20240730,194900,843651250,22450,22450,22450,22450,0
|
|
20240730,194800,843651250,22450,22450,22450,22450,0
|
|
20240730,194700,843651250,22450,22450,22450,22450,0
|
|
20240730,194600,843651250,22450,22450,22450,22450,0
|
|
20240730,194500,843651250,22450,22450,22450,22450,0
|
|
20240730,194400,843651250,22450,22450,22450,22450,0
|
|
20240730,194300,843651250,22450,22450,22450,22450,0
|
|
20240730,194200,843651250,22450,22450,22450,22450,0
|
|
20240730,194100,843651250,22450,22450,22450,22450,0
|
|
20240730,194000,843651250,22450,22450,22450,22450,0
|
|
20240730,193900,843651250,22450,22450,22450,22450,0
|
|
20240730,193800,843651250,22450,22450,22450,22450,0
|
|
20240730,193700,843651250,22450,22450,22450,22450,0
|
|
20240730,193600,843651250,22450,22450,22450,22450,0
|
|
20240730,193500,843651250,22450,22450,22450,22450,0
|
|
20240730,193400,843651250,22450,22450,22450,22450,0
|
|
20240730,193300,843651250,22450,22450,22450,22450,0
|
|
20240730,193200,843651250,22450,22450,22450,22450,0
|
|
20240730,193100,843651250,22450,22450,22450,22450,0
|
|
20240730,193000,843651250,22450,22450,22450,22450,0
|
|
20240730,192900,843651250,22450,22450,22450,22450,0
|
|
20240730,192800,843651250,22450,22450,22450,22450,492
|
|
20240730,192700,843651250,22450,22450,22450,22450,0
|
|
20240730,192600,843651250,22450,22450,22450,22450,0
|
|
20240730,192500,843651250,22450,22450,22450,22450,0
|
|
20240730,192400,843651250,22450,22450,22450,22450,0
|
|
20240730,192300,843651250,22450,22450,22450,22450,0
|
|
20240730,192200,843651250,22450,22450,22450,22450,0
|
|
20240730,192100,843651250,22450,22450,22450,22450,0
|
|
20240730,192000,843651250,22450,22450,22450,22450,0
|
|
20240730,191900,843651250,22450,22450,22450,22450,0
|
|
20240730,191800,843651250,22450,22450,22450,22450,0
|
|
20240730,191700,843651250,22450,22450,22450,22450,0
|
|
20240730,191600,843651250,22450,22450,22450,22450,0
|
|
20240730,191500,843651250,22450,22450,22450,22450,0
|
|
20240730,191400,843651250,22450,22450,22450,22450,0
|
|
20240730,191300,843651250,22450,22450,22450,22450,0
|
|
20240730,191200,843651250,22450,22450,22450,22450,0
|
|
20240730,191100,843651250,22450,22450,22450,22450,0
|
|
20240730,191000,843651250,22450,22450,22450,22450,0
|
|
20240730,190900,843651250,22450,22450,22450,22450,0
|
|
20240730,190800,843651250,22450,22450,22450,22450,0
|
|
20240730,190700,843651250,22450,22450,22450,22450,0
|
|
20240730,190600,843651250,22450,22450,22450,22450,0
|
|
20240730,190500,843651250,22450,22450,22450,22450,0
|
|
20240730,190400,843651250,22450,22450,22450,22450,0
|
|
20240730,190300,843651250,22450,22450,22450,22450,0
|
|
20240730,190200,843651250,22450,22450,22450,22450,0
|
|
20240730,190100,843651250,22450,22450,22450,22450,0
|
|
20240730,190000,843651250,22450,22450,22450,22450,0
|
|
20240730,185900,843651250,22450,22450,22450,22450,0
|
|
20240730,185800,843651250,22450,22450,22450,22450,492
|
|
20240730,185700,843651250,22450,22450,22450,22450,0
|
|
20240730,185600,843651250,22450,22450,22450,22450,0
|
|
20240730,185500,843651250,22450,22450,22450,22450,0
|
|
20240730,185400,843651250,22450,22450,22450,22450,0
|
|
20240730,185300,843651250,22450,22450,22450,22450,0
|
|
20240730,185200,843651250,22450,22450,22450,22450,0
|
|
20240730,185100,843651250,22450,22450,22450,22450,0
|
|
20240730,185000,843651250,22450,22450,22450,22450,0
|
|
20240730,184900,843651250,22450,22450,22450,22450,0
|
|
20240730,184800,843651250,22450,22450,22450,22450,0
|
|
20240730,184700,843651250,22450,22450,22450,22450,0
|
|
20240730,184600,843651250,22450,22450,22450,22450,0
|
|
20240730,184500,843651250,22450,22450,22450,22450,0
|
|
20240730,184400,843651250,22450,22450,22450,22450,0
|
|
20240730,184300,843651250,22450,22450,22450,22450,0
|
|
20240730,184200,843651250,22450,22450,22450,22450,0
|
|
20240730,184100,843651250,22450,22450,22450,22450,0
|
|
20240730,184000,843651250,22450,22450,22450,22450,0
|
|
20240730,183900,843651250,22450,22450,22450,22450,0
|
|
20240730,183800,843651250,22450,22450,22450,22450,0
|
|
20240730,183700,843651250,22450,22450,22450,22450,0
|
|
20240730,183600,843651250,22450,22450,22450,22450,0
|
|
20240730,183500,843651250,22450,22450,22450,22450,0
|
|
20240730,183400,843651250,22450,22450,22450,22450,0
|
|
20240730,183300,843651250,22450,22450,22450,22450,0
|
|
20240730,183200,843651250,22450,22450,22450,22450,0
|
|
20240730,183100,843651250,22450,22450,22450,22450,0
|
|
20240730,183000,843651250,22450,22450,22450,22450,0
|
|
20240730,182900,843651250,22450,22450,22450,22450,0
|
|
20240730,182800,843651250,22450,22450,22450,22450,492
|
|
20240730,182700,843651250,22450,22450,22450,22450,0
|
|
20240730,182600,843651250,22450,22450,22450,22450,0
|
|
20240730,182500,843651250,22450,22450,22450,22450,0
|
|
20240730,182400,843651250,22450,22450,22450,22450,0
|
|
20240730,182300,843651250,22450,22450,22450,22450,0
|
|
20240730,182200,843651250,22450,22450,22450,22450,0
|
|
20240730,182100,843651250,22450,22450,22450,22450,0
|
|
20240730,182000,843651250,22450,22450,22450,22450,0
|
|
20240730,181900,843651250,22450,22450,22450,22450,0
|
|
20240730,181800,843651250,22450,22450,22450,22450,0
|
|
20240730,181700,843651250,22450,22450,22450,22450,0
|
|
20240730,181600,843651250,22450,22450,22450,22450,0
|
|
20240730,181500,843651250,22450,22450,22450,22450,0
|
|
20240730,181400,843651250,22450,22450,22450,22450,0
|
|
20240730,181300,843651250,22450,22450,22450,22450,0
|
|
20240730,181200,843651250,22450,22450,22450,22450,0
|
|
20240730,181100,843651250,22450,22450,22450,22450,0
|
|
20240730,181000,843651250,22450,22450,22450,22450,0
|
|
20240730,180900,843651250,22450,22450,22450,22450,0
|
|
20240730,180800,843651250,22450,22450,22450,22450,0
|
|
20240730,180700,843651250,22450,22450,22450,22450,0
|
|
20240730,180600,843651250,22450,22450,22450,22450,0
|
|
20240730,180500,843651250,22450,22450,22450,22450,0
|
|
20240730,180400,843651250,22450,22450,22450,22450,0
|
|
20240730,180300,843651250,22450,22450,22450,22450,0
|
|
20240730,180200,843651250,22450,22450,22450,22450,0
|
|
20240730,180100,843651250,22450,22450,22450,22450,0
|
|
20240730,180000,843651250,22450,22450,22450,22450,0
|
|
20240730,175900,843651250,22450,22450,22450,22450,0
|
|
20240730,175800,843651250,22450,22450,22450,22450,492
|
|
20240730,175700,843651250,22450,22450,22450,22450,0
|
|
20240730,175600,843651250,22450,22450,22450,22450,0
|
|
20240730,175500,843651250,22450,22450,22450,22450,0
|
|
20240730,175400,843651250,22450,22450,22450,22450,0
|
|
20240730,175300,843651250,22450,22450,22450,22450,0
|
|
20240730,175200,843651250,22450,22450,22450,22450,0
|
|
20240730,175100,843651250,22450,22450,22450,22450,0
|
|
20240730,175000,843651250,22450,22450,22450,22450,0
|
|
20240730,174900,843651250,22450,22450,22450,22450,0
|
|
20240730,174800,843651250,22450,22450,22450,22450,0
|
|
20240730,174700,843651250,22450,22450,22450,22450,0
|
|
20240730,174600,843651250,22450,22450,22450,22450,0
|
|
20240730,174500,843651250,22450,22450,22450,22450,0
|
|
20240730,174400,843651250,22450,22450,22450,22450,0
|
|
20240730,174300,843651250,22450,22450,22450,22450,0
|
|
20240730,174200,843651250,22450,22450,22450,22450,0
|
|
20240730,174100,843651250,22450,22450,22450,22450,0
|
|
20240730,174000,843651250,22450,22450,22450,22450,0
|
|
20240730,173900,843651250,22450,22450,22450,22450,0
|
|
20240730,173800,843651250,22450,22450,22450,22450,0
|
|
20240730,173700,843651250,22450,22450,22450,22450,0
|
|
20240730,173600,843651250,22450,22450,22450,22450,0
|
|
20240730,173500,843651250,22450,22450,22450,22450,0
|
|
20240730,173400,843651250,22450,22450,22450,22450,0
|
|
20240730,173300,843651250,22450,22450,22450,22450,0
|
|
20240730,173200,843651250,22450,22450,22450,22450,0
|
|
20240730,173100,843651250,22450,22450,22450,22450,0
|
|
20240730,173000,843651250,22450,22450,22450,22450,0
|
|
20240730,172900,843651250,22450,22450,22450,22450,0
|
|
20240730,172800,843651250,22450,22450,22450,22450,492
|
|
20240730,172700,843651250,22450,22450,22450,22450,0
|
|
20240730,172600,843651250,22450,22450,22450,22450,0
|
|
20240730,172500,843651250,22450,22450,22450,22450,0
|
|
20240730,172400,843651250,22450,22450,22450,22450,0
|
|
20240730,172300,843651250,22450,22450,22450,22450,0
|
|
20240730,172200,843651250,22450,22450,22450,22450,0
|
|
20240730,172100,843651250,22450,22450,22450,22450,0
|
|
20240730,172000,843651250,22450,22450,22450,22450,0
|
|
20240730,171900,843651250,22450,22450,22450,22450,0
|
|
20240730,171800,843651250,22450,22450,22450,22450,0
|
|
20240730,171700,843651250,22450,22450,22450,22450,0
|
|
20240730,171600,843651250,22450,22450,22450,22450,0
|
|
20240730,171500,843651250,22450,22450,22450,22450,0
|
|
20240730,171400,843651250,22450,22450,22450,22450,0
|
|
20240730,171300,843651250,22450,22450,22450,22450,0
|
|
20240730,171200,843651250,22450,22450,22450,22450,0
|
|
20240730,171100,843651250,22450,22450,22450,22450,0
|
|
20240730,171000,843651250,22450,22450,22450,22450,0
|
|
20240730,170900,843651250,22450,22450,22450,22450,0
|
|
20240730,170800,843651250,22450,22450,22450,22450,0
|
|
20240730,170700,843651250,22450,22450,22450,22450,0
|
|
20240730,170600,843651250,22450,22450,22450,22450,0
|
|
20240730,170500,843651250,22450,22450,22450,22450,0
|
|
20240730,170400,843651250,22450,22450,22450,22450,0
|
|
20240730,170300,843651250,22450,22450,22450,22450,0
|
|
20240730,170200,843651250,22450,22450,22450,22450,0
|
|
20240730,170100,843651250,22450,22450,22450,22450,0
|
|
20240730,170000,843651250,22450,22450,22450,22450,0
|
|
20240730,165900,843651250,22450,22450,22450,22450,0
|
|
20240730,165800,843651250,22450,22450,22450,22450,492
|
|
20240730,165700,843651250,22450,22450,22450,22450,0
|
|
20240730,165600,843651250,22450,22450,22450,22450,0
|
|
20240730,165500,843651250,22450,22450,22450,22450,0
|
|
20240730,165400,843651250,22450,22450,22450,22450,0
|
|
20240730,165300,843651250,22450,22450,22450,22450,0
|
|
20240730,165200,843651250,22450,22450,22450,22450,0
|
|
20240730,165100,843651250,22450,22450,22450,22450,0
|
|
20240730,165000,843651250,22450,22450,22450,22450,0
|
|
20240730,164900,843651250,22450,22450,22450,22450,0
|
|
20240730,164800,843651250,22450,22450,22450,22450,0
|
|
20240730,164700,843651250,22450,22450,22450,22450,0
|
|
20240730,164600,843651250,22450,22450,22450,22450,0
|
|
20240730,164500,843651250,22450,22450,22450,22450,0
|
|
20240730,164400,843651250,22450,22450,22450,22450,0
|
|
20240730,164300,843651250,22450,22450,22450,22450,0
|
|
20240730,164200,843651250,22450,22450,22450,22450,0
|
|
20240730,164100,843651250,22450,22450,22450,22450,0
|
|
20240730,164000,843651250,22450,22450,22450,22450,0
|
|
20240730,163900,843651250,22450,22450,22450,22450,0
|
|
20240730,163800,843651250,22450,22450,22450,22450,0
|
|
20240730,163700,843651250,22450,22450,22450,22450,0
|
|
20240730,163600,843651250,22450,22450,22450,22450,0
|
|
20240730,163500,843651250,22450,22450,22450,22450,0
|
|
20240730,163400,843651250,22450,22450,22450,22450,0
|
|
20240730,163300,843651250,22450,22450,22450,22450,0
|
|
20240730,163200,843651250,22450,22450,22450,22450,0
|
|
20240730,163100,843651250,22450,22450,22450,22450,0
|
|
20240730,163000,843651250,22450,22450,22450,22450,0
|
|
20240730,162900,843651250,22450,22450,22450,22450,0
|
|
20240730,162800,843651250,22450,22450,22450,22450,492
|
|
20240730,162700,843651250,22450,22450,22450,22450,0
|
|
20240730,162600,843651250,22450,22450,22450,22450,0
|
|
20240730,162500,843651250,22450,22450,22450,22450,0
|
|
20240730,162400,843651250,22450,22450,22450,22450,0
|
|
20240730,162300,843651250,22450,22450,22450,22450,0
|
|
20240730,162200,843651250,22450,22450,22450,22450,0
|
|
20240730,162100,843651250,22450,22450,22450,22450,0
|
|
20240730,162000,843651250,22450,22450,22450,22450,0
|
|
20240730,161900,843651250,22450,22450,22450,22450,0
|
|
20240730,161800,843651250,22450,22450,22450,22450,0
|
|
20240730,161700,843651250,22450,22450,22450,22450,0
|
|
20240730,161600,843651250,22450,22450,22450,22450,0
|
|
20240730,161500,843651250,22450,22450,22450,22450,0
|
|
20240730,161400,843651250,22450,22450,22450,22450,0
|
|
20240730,161300,843651250,22450,22450,22450,22450,0
|
|
20240730,161200,843651250,22450,22450,22450,22450,0
|
|
20240730,161100,843651250,22450,22450,22450,22450,0
|
|
20240730,161000,843651250,22450,22450,22450,22450,0
|
|
20240730,160900,843651250,22450,22450,22450,22450,0
|
|
20240730,160800,843651250,22450,22450,22450,22450,0
|
|
20240730,160700,843651250,22450,22450,22450,22450,0
|
|
20240730,160600,843651250,22450,22450,22450,22450,0
|
|
20240730,160500,843651250,22450,22450,22450,22450,0
|
|
20240730,160400,843651250,22450,22450,22450,22450,0
|
|
20240730,160300,843651250,22450,22450,22450,22450,0
|
|
20240730,160200,843651250,22450,22450,22450,22450,0
|
|
20240730,160100,843651250,22450,22450,22450,22450,0
|
|
20240730,160000,843651250,22450,22450,22450,22450,0
|
|
20240730,155900,843651250,22450,22450,22450,22450,0
|
|
20240730,155800,843651250,22450,22450,22450,22450,492
|
|
20240730,155700,843651250,22450,22450,22450,22450,0
|
|
20240730,155600,843651250,22450,22450,22450,22450,0
|
|
20240730,155500,843651250,22450,22450,22450,22450,0
|
|
20240730,155400,843651250,22450,22450,22450,22450,0
|
|
20240730,155300,843651250,22450,22450,22450,22450,0
|
|
20240730,155200,843651250,22450,22450,22450,22450,0
|
|
20240730,155100,843651250,22450,22450,22450,22450,0
|
|
20240730,155000,843651250,22450,22450,22450,22450,0
|
|
20240730,154900,843651250,22450,22450,22450,22450,0
|
|
20240730,154800,843651250,22450,22450,22450,22450,0
|
|
20240730,154700,843651250,22450,22450,22450,22450,0
|
|
20240730,154600,843651250,22450,22450,22450,22450,0
|
|
20240730,154500,843651250,22450,22450,22450,22450,0
|
|
20240730,154400,843651250,22450,22450,22450,22450,0
|
|
20240730,154300,843651250,22450,22450,22450,22450,0
|
|
20240730,154200,843651250,22450,22450,22450,22450,0
|
|
20240730,154100,843651250,22450,22450,22450,22450,0
|
|
20240730,154000,843651250,22450,22450,22450,22450,0
|
|
20240730,153900,843651250,22450,22450,22450,22450,0
|
|
20240730,153800,843651250,22450,22450,22450,22450,0
|
|
20240730,153700,843651250,22450,22450,22450,22450,0
|
|
20240730,153600,843651250,22450,22450,22450,22450,0
|
|
20240730,153500,843651250,22450,22450,22450,22450,0
|
|
20240730,153400,843651250,22450,22450,22450,22450,0
|
|
20240730,153300,843651250,22450,22450,22450,22450,0
|
|
20240730,153200,843651250,22450,22450,22450,22450,0
|
|
20240730,153100,843651250,22450,22450,22450,22450,0
|
|
20240730,153000,843651250,22450,22450,22450,22450,492
|
|
20240730,152900,832605850,22450,22450,22450,22450,0
|
|
20240730,152800,832605850,22450,22450,22450,22450,0
|
|
20240730,152700,832605850,22450,22450,22450,22450,0
|
|
20240730,152600,832605850,22450,22450,22450,22450,0
|
|
20240730,152500,832605850,22450,22450,22450,22450,0
|
|
20240730,152400,832605850,22450,22450,22450,22450,0
|
|
20240730,152300,832605850,22450,22450,22450,22450,0
|
|
20240730,152200,832605850,22450,22450,22450,22450,0
|
|
20240730,152100,832605850,22450,22450,22450,22450,0
|
|
20240730,152000,832605850,22450,22450,22450,22450,0
|
|
20240730,151900,832605850,22450,22450,22500,22450,102
|
|
20240730,151800,830311950,22450,22500,22500,22450,29
|
|
20240730,151700,829660400,22500,22450,22500,22450,302
|
|
20240730,151600,822878800,22450,22450,22500,22450,572
|
|
20240730,151500,810036700,22500,22500,22500,22500,68
|
|
20240730,151400,808506700,22500,22500,22500,22500,65
|
|
20240730,151300,807044200,22450,22450,22450,22450,0
|
|
20240730,151200,807044200,22450,22450,22450,22450,386
|
|
20240730,151100,798378500,22500,22500,22500,22500,20
|
|
20240730,151000,797928500,22500,22500,22500,22500,5
|
|
20240730,150900,797816000,22450,22500,22500,22450,18
|
|
20240730,150800,797411150,22500,22500,22500,22500,182
|
|
20240730,150700,793316150,22500,22500,22500,22500,132
|
|
20240730,150600,790346150,22500,22500,22500,22500,10
|
|
20240730,150500,790121150,22500,22450,22500,22450,423
|
|
20240730,150400,780604700,22500,22450,22500,22450,20
|
|
20240730,150300,780155200,22500,22500,22500,22500,43
|
|
20240730,150200,779187700,22500,22500,22500,22500,30
|
|
20240730,150100,778512700,22500,22500,22500,22500,0
|
|
20240730,150000,778512700,22500,22500,22500,22500,30
|
|
20240730,145900,777837700,22500,22500,22500,22500,110
|
|
20240730,145800,775362700,22500,22500,22500,22500,20
|
|
20240730,145700,774912700,22500,22500,22500,22500,120
|
|
20240730,145600,772212700,22500,22500,22500,22500,11
|
|
20240730,145500,771965200,22500,22500,22500,22500,68
|
|
20240730,145400,770435200,22500,22500,22500,22500,91
|
|
20240730,145300,768387700,22500,22500,22500,22500,10
|
|
20240730,145200,768162700,22500,22450,22500,22450,130
|
|
20240730,145100,765243700,22500,22500,22500,22500,316
|
|
20240730,145000,758133700,22500,22500,22500,22500,8
|
|
20240730,144900,757953700,22500,22500,22500,22500,50
|
|
20240730,144800,756828700,22500,22500,22500,22500,579
|
|
20240730,144700,743801200,22500,22500,22500,22500,70
|
|
20240730,144600,742226200,22450,22450,22450,22450,5
|
|
20240730,144500,742113950,22450,22450,22450,22450,0
|
|
20240730,144400,742113950,22450,22500,22500,22450,1051
|
|
20240730,144300,718517500,22500,22500,22500,22500,73
|
|
20240730,144200,716875000,22500,22500,22500,22500,10
|
|
20240730,144100,716650000,22500,22500,22500,22500,25
|
|
20240730,144000,716087500,22500,22500,22500,22500,20
|
|
20240730,143900,715637500,22450,22500,22500,22450,106
|
|
20240730,143800,713256500,22500,22500,22500,22500,122
|
|
20240730,143700,710511500,22500,22500,22500,22500,220
|
|
20240730,143600,705561500,22500,22500,22500,22500,10
|
|
20240730,143500,705336500,22500,22500,22500,22500,59
|
|
20240730,143400,704009000,22500,22500,22500,22500,62
|
|
20240730,143300,702614000,22500,22500,22500,22500,70
|
|
20240730,143200,701039000,22500,22500,22500,22500,32
|
|
20240730,143100,700319000,22500,22500,22500,22500,37
|
|
20240730,143000,699486500,22550,22500,22550,22500,831
|
|
20240730,142900,680788750,22550,22550,22550,22550,3
|
|
20240730,142800,680721100,22550,22500,22550,22500,111
|
|
20240730,142700,678223050,22550,22550,22550,22550,77
|
|
20240730,142600,676486700,22550,22550,22550,22550,325
|
|
20240730,142500,669157950,22550,22550,22550,22550,0
|
|
20240730,142400,669157950,22550,22550,22550,22550,256
|
|
20240730,142300,663385150,22550,22550,22550,22550,10
|
|
20240730,142200,663159650,22550,22550,22550,22550,5
|
|
20240730,142100,663046900,22550,22550,22550,22500,60
|
|
20240730,142000,661694500,22550,22550,22550,22550,0
|
|
20240730,141900,661694500,22550,22500,22550,22500,23
|
|
20240730,141800,661176150,22550,22550,22550,22550,7
|
|
20240730,141700,661018300,22550,22550,22550,22550,212
|
|
20240730,141600,656237700,22600,22600,22600,22600,26
|
|
20240730,141500,655650100,22600,22600,22600,22600,15
|
|
20240730,141400,655311100,22600,22600,22600,22600,0
|
|
20240730,141300,655311100,22600,22600,22600,22600,0
|
|
20240730,141200,655311100,22600,22600,22600,22600,196
|
|
20240730,141100,650881500,22600,22600,22600,22600,1
|
|
20240730,141000,650858900,22600,22550,22600,22550,3
|
|
20240730,140900,650791200,22550,22600,22600,22550,1766
|
|
20240730,140800,610935650,22600,22600,22600,22600,0
|
|
20240730,140700,610935650,22600,22650,22650,22600,3363
|
|
20240730,140600,534802850,22650,22650,22650,22650,1
|
|
20240730,140500,534780200,22650,22650,22650,22650,0
|
|
20240730,140400,534780200,22650,22650,22650,22650,100
|
|
20240730,140300,532515200,22650,22650,22650,22650,0
|
|
20240730,140200,532515200,22650,22650,22650,22650,0
|
|
20240730,140100,532515200,22650,22650,22650,22650,19
|
|
20240730,140000,532084850,22700,22700,22700,22700,0
|
|
20240730,135900,532084850,22700,22700,22700,22700,10
|
|
20240730,135800,531857850,22700,22700,22700,22700,0
|
|
20240730,135700,531857850,22700,22700,22700,22700,23
|
|
20240730,135600,531335750,22650,22650,22650,22650,0
|
|
20240730,135500,531335750,22650,22650,22650,22650,15
|
|
20240730,135400,530996000,22650,22650,22650,22650,131
|
|
20240730,135300,528028850,22650,22650,22650,22650,3
|
|
20240730,135200,527960900,22650,22650,22650,22650,62
|
|
20240730,135100,526556600,22650,22650,22650,22650,122
|
|
20240730,135000,523793300,22750,22750,22750,22750,0
|
|
20240730,134900,523793300,22750,22750,22750,22750,0
|
|
20240730,134800,523793300,22750,22750,22750,22750,0
|
|
20240730,134700,523793300,22750,22750,22750,22750,0
|
|
20240730,134600,523793300,22750,22650,22750,22650,134
|
|
20240730,134500,520757000,22750,22750,22750,22750,0
|
|
20240730,134400,520757000,22750,22750,22750,22750,4
|
|
20240730,134300,520666000,22750,22750,22750,22750,11
|
|
20240730,134200,520415750,22650,22650,22650,22650,0
|
|
20240730,134100,520415750,22650,22650,22650,22650,0
|
|
20240730,134000,520415750,22650,22650,22650,22650,100
|
|
20240730,133900,518150750,22700,22700,22700,22700,860
|
|
20240730,133800,498628750,22700,22700,22700,22700,0
|
|
20240730,133700,498628750,22700,22700,22700,22700,0
|
|
20240730,133600,498628750,22700,22700,22700,22700,140
|
|
20240730,133500,495450750,22700,22700,22700,22700,0
|
|
20240730,133400,495450750,22700,22700,22700,22700,100
|
|
20240730,133300,493180750,22700,22700,22700,22700,27
|
|
20240730,133200,492567850,22700,22700,22700,22700,0
|
|
20240730,133100,492567850,22700,22700,22700,22700,0
|
|
20240730,133000,492567850,22700,22700,22700,22700,0
|
|
20240730,132900,492567850,22700,22700,22700,22700,0
|
|
20240730,132800,492567850,22700,22700,22700,22700,6
|
|
20240730,132700,492431650,22700,22750,22750,22700,55
|
|
20240730,132600,491182900,22750,22750,22750,22750,30
|
|
20240730,132500,490500400,22750,22750,22750,22750,0
|
|
20240730,132400,490500400,22750,22750,22750,22750,0
|
|
20240730,132300,490500400,22750,22750,22750,22750,1
|
|
20240730,132200,490477650,22700,22700,22700,22700,0
|
|
20240730,132100,490477650,22700,22700,22700,22700,12
|
|
20240730,132000,490205250,22700,22700,22700,22700,53
|
|
20240730,131900,489002150,22650,22700,22700,22650,237
|
|
20240730,131800,483633250,22650,22650,22650,22650,0
|
|
20240730,131700,483633250,22650,22650,22650,22650,1
|
|
20240730,131600,483610600,22700,22700,22700,22700,104
|
|
20240730,131500,481249800,22700,22700,22700,22700,0
|
|
20240730,131400,481249800,22700,22700,22700,22700,5
|
|
20240730,131300,481136300,22700,22700,22700,22700,0
|
|
20240730,131200,481136300,22700,22700,22700,22700,146
|
|
20240730,131100,477822100,22700,22700,22700,22700,45
|
|
20240730,131000,476800600,22700,22700,22700,22700,0
|
|
20240730,130900,476800600,22700,22700,22700,22700,10
|
|
20240730,130800,476573600,22700,22700,22700,22700,0
|
|
20240730,130700,476573600,22700,22700,22700,22700,0
|
|
20240730,130600,476573600,22700,22700,22700,22700,0
|
|
20240730,130500,476573600,22700,22700,22700,22700,0
|
|
20240730,130400,476573600,22700,22700,22700,22700,99
|
|
20240730,130300,474326300,22700,22700,22700,22700,1
|
|
20240730,130200,474303600,22700,22700,22700,22700,0
|
|
20240730,130100,474303600,22700,22700,22700,22700,0
|
|
20240730,130000,474303600,22700,22700,22700,22700,0
|
|
20240730,125900,474303600,22700,22700,22700,22700,0
|
|
20240730,125800,474303600,22700,22700,22700,22700,0
|
|
20240730,125700,474303600,22700,22700,22700,22700,3
|
|
20240730,125600,474235500,22700,22700,22700,22700,0
|
|
20240730,125500,474235500,22700,22700,22700,22700,8
|
|
20240730,125400,474053900,22700,22700,22700,22700,40
|
|
20240730,125300,473145900,22700,22700,22700,22700,69
|
|
20240730,125200,471579600,22700,22700,22700,22700,501
|
|
20240730,125100,460206900,22700,22700,22700,22700,0
|
|
20240730,125000,460206900,22700,22700,22700,22700,0
|
|
20240730,124900,460206900,22700,22700,22700,22700,19
|
|
20240730,124800,459775600,22650,22650,22650,22650,122
|
|
20240730,124700,457012300,22650,22650,22650,22650,10
|
|
20240730,124600,456785800,22650,22650,22650,22650,5
|
|
20240730,124500,456672550,22650,22650,22650,22650,1
|
|
20240730,124400,456649900,22650,22650,22650,22650,0
|
|
20240730,124300,456649900,22650,22650,22650,22650,1
|
|
20240730,124200,456627250,22650,22650,22650,22650,0
|
|
20240730,124100,456627250,22650,22650,22650,22650,0
|
|
20240730,124000,456627250,22650,22650,22650,22650,0
|
|
20240730,123900,456627250,22650,22650,22650,22650,40
|
|
20240730,123800,455721250,22650,22650,22650,22650,5
|
|
20240730,123700,455608000,22650,22650,22650,22650,20
|
|
20240730,123600,455155000,22600,22600,22700,22600,171
|
|
20240730,123500,451285550,22600,22600,22600,22600,0
|
|
20240730,123400,451285550,22600,22600,22600,22600,0
|
|
20240730,123300,451285550,22600,22600,22600,22600,5
|
|
20240730,123200,451172550,22600,22650,22650,22600,98
|
|
20240730,123100,448957250,22650,22650,22650,22650,28
|
|
20240730,123000,448323050,22650,22650,22650,22650,10
|
|
20240730,122900,448096550,22650,22650,22650,22650,1064
|
|
20240730,122800,423996950,22650,22650,22650,22650,0
|
|
20240730,122700,423996950,22650,22650,22650,22650,96
|
|
20240730,122600,421822550,22650,22650,22650,22650,0
|
|
20240730,122500,421822550,22650,22650,22650,22650,1
|
|
20240730,122400,421799900,22650,22650,22650,22650,786
|
|
20240730,122300,403997000,22650,22700,22700,22650,142
|
|
20240730,122200,400780600,22750,22750,22750,22750,0
|
|
20240730,122100,400780600,22750,22700,22750,22700,755
|
|
20240730,122000,383641800,22700,22700,22700,22700,175
|
|
20240730,121900,379669300,22800,22800,22800,22800,0
|
|
20240730,121800,379669300,22800,22800,22800,22800,0
|
|
20240730,121700,379669300,22800,22800,22800,22800,5
|
|
20240730,121600,379555300,22750,22750,22750,22750,163
|
|
20240730,121500,375847050,22750,22750,22750,22750,0
|
|
20240730,121400,375847050,22750,22750,22750,22750,1
|
|
20240730,121300,375824300,22700,22700,22700,22700,62
|
|
20240730,121200,374416900,22750,22750,22750,22750,0
|
|
20240730,121100,374416900,22750,22750,22750,22750,1
|
|
20240730,121000,374394150,22700,22700,22700,22700,2
|
|
20240730,120900,374348750,22750,22750,22750,22750,0
|
|
20240730,120800,374348750,22750,22750,22750,22750,0
|
|
20240730,120700,374348750,22750,22750,22750,22750,0
|
|
20240730,120600,374348750,22750,22750,22750,22750,0
|
|
20240730,120500,374348750,22750,22750,22750,22750,1
|
|
20240730,120400,374326000,22750,22750,22750,22750,3
|
|
20240730,120300,374257750,22750,22750,22750,22750,1
|
|
20240730,120200,374235000,22750,22750,22750,22750,4
|
|
20240730,120100,374144000,22700,22700,22700,22700,0
|
|
20240730,120000,374144000,22700,22700,22700,22700,0
|
|
20240730,115900,374144000,22700,22700,22700,22700,0
|
|
20240730,115800,374144000,22700,22700,22700,22700,1
|
|
20240730,115700,374121300,22750,22750,22750,22750,103
|
|
20240730,115600,371778050,22750,22750,22750,22750,0
|
|
20240730,115500,371778050,22750,22750,22750,22750,8
|
|
20240730,115400,371596050,22750,22750,22750,22750,5
|
|
20240730,115300,371482300,22750,22750,22750,22750,0
|
|
20240730,115200,371482300,22750,22750,22750,22750,20
|
|
20240730,115100,371027300,22750,22750,22750,22750,2
|
|
20240730,115000,370981800,22750,22750,22750,22750,0
|
|
20240730,114900,370981800,22750,22750,22750,22750,5
|
|
20240730,114800,370868050,22750,22750,22750,22750,0
|
|
20240730,114700,370868050,22750,22750,22750,22750,0
|
|
20240730,114600,370868050,22750,22750,22750,22750,1
|
|
20240730,114500,370845300,22750,22750,22750,22750,2
|
|
20240730,114400,370799800,22750,22750,22750,22750,0
|
|
20240730,114300,370799800,22750,22750,22750,22750,10
|
|
20240730,114200,370572300,22750,22750,22750,22750,61
|
|
20240730,114100,369184550,22750,22750,22750,22750,22
|
|
20240730,114000,368684050,22750,22750,22750,22750,50
|
|
20240730,113900,367546550,22750,22750,22750,22750,0
|
|
20240730,113800,367546550,22750,22750,22750,22750,88
|
|
20240730,113700,365544550,22750,22750,22750,22750,51
|
|
20240730,113600,364384300,22700,22700,22700,22700,87
|
|
20240730,113500,362409400,22700,22700,22700,22700,164
|
|
20240730,113400,358686600,22700,22700,22700,22700,0
|
|
20240730,113300,358686600,22700,22700,22700,22700,0
|
|
20240730,113200,358686600,22700,22700,22700,22700,0
|
|
20240730,113100,358686600,22700,22700,22700,22700,50
|
|
20240730,113000,357551600,22700,22750,22750,22700,146
|
|
20240730,112900,354233750,22750,22750,22750,22750,50
|
|
20240730,112800,353096250,22750,22750,22750,22750,35
|
|
20240730,112700,352300000,22750,22750,22750,22750,0
|
|
20240730,112600,352300000,22750,22750,22750,22750,0
|
|
20240730,112500,352300000,22750,22750,22750,22750,25
|
|
20240730,112400,351731250,22750,22750,22750,22750,224
|
|
20240730,112300,346635250,22750,22750,22750,22750,0
|
|
20240730,112200,346635250,22750,22700,22750,22700,4
|
|
20240730,112100,346544400,22700,22700,22700,22700,0
|
|
20240730,112000,346544400,22700,22700,22700,22700,0
|
|
20240730,111900,346544400,22700,22700,22700,22700,0
|
|
20240730,111800,346544400,22700,22750,22750,22700,367
|
|
20240730,111700,338211000,22700,22700,22700,22700,0
|
|
20240730,111600,338211000,22700,22700,22700,22700,0
|
|
20240730,111500,338211000,22700,22700,22700,22700,5
|
|
20240730,111400,338097500,22700,22750,22750,22700,144
|
|
20240730,111300,334823700,22700,22700,22700,22700,0
|
|
20240730,111200,334823700,22700,22700,22700,22700,20
|
|
20240730,111100,334369700,22700,22700,22700,22700,0
|
|
20240730,111000,334369700,22700,22700,22700,22700,0
|
|
20240730,110900,334369700,22700,22700,22700,22700,15
|
|
20240730,110800,334029200,22700,22700,22700,22700,50
|
|
20240730,110700,332894200,22700,22700,22700,22700,728
|
|
20240730,110600,316368600,22750,22750,22750,22750,10
|
|
20240730,110500,316141100,22750,22750,22750,22750,1
|
|
20240730,110400,316118350,22750,22750,22750,22750,50
|
|
20240730,110300,314980850,22700,22750,22750,22700,1185
|
|
20240730,110200,288044600,22850,22850,22850,22850,20
|
|
20240730,110100,287587600,22850,22850,22850,22850,1
|
|
20240730,110000,287564750,22750,22750,22750,22750,0
|
|
20240730,105900,287564750,22750,22750,22750,22750,0
|
|
20240730,105800,287564750,22750,22750,22750,22750,0
|
|
20240730,105700,287564750,22750,22750,22750,22750,218
|
|
20240730,105600,282605250,22750,22800,22800,22750,1291
|
|
20240730,105500,253198300,22850,22800,22850,22800,8
|
|
20240730,105400,253015850,22850,22850,22850,22850,0
|
|
20240730,105300,253015850,22850,22850,22850,22850,274
|
|
20240730,105200,246754950,22850,22850,22850,22850,166
|
|
20240730,105100,242961850,22750,22750,22750,22750,0
|
|
20240730,105000,242961850,22750,22750,22750,22750,0
|
|
20240730,104900,242961850,22750,22750,22750,22750,0
|
|
20240730,104800,242961850,22750,22750,22750,22750,0
|
|
20240730,104700,242961850,22750,22750,22750,22750,27
|
|
20240730,104600,242347600,22800,22800,22800,22800,0
|
|
20240730,104500,242347600,22800,22800,22800,22800,0
|
|
20240730,104400,242347600,22800,22800,22800,22800,188
|
|
20240730,104300,238061200,22800,22800,22800,22800,0
|
|
20240730,104200,238061200,22800,22800,22800,22800,0
|
|
20240730,104100,238061200,22800,22800,22800,22800,0
|
|
20240730,104000,238061200,22800,22800,22800,22800,0
|
|
20240730,103900,238061200,22800,22800,22800,22800,0
|
|
20240730,103800,238061200,22800,22800,22800,22800,101
|
|
20240730,103700,235758400,22850,22850,22850,22850,0
|
|
20240730,103600,235758400,22850,22850,22850,22850,0
|
|
20240730,103500,235758400,22850,22850,22850,22850,6
|
|
20240730,103400,235621300,22800,22800,22800,22800,0
|
|
20240730,103300,235621300,22800,22800,22800,22800,0
|
|
20240730,103200,235621300,22800,22800,22800,22800,0
|
|
20240730,103100,235621300,22800,22800,22800,22800,55
|
|
20240730,103000,234367300,22800,22800,22800,22800,1
|
|
20240730,102900,234344500,22800,22800,22800,22800,0
|
|
20240730,102800,234344500,22800,22800,22800,22800,21
|
|
20240730,102700,233865700,22850,22850,22850,22850,1
|
|
20240730,102600,233842850,22850,22850,22850,22850,0
|
|
20240730,102500,233842850,22850,22850,22850,22850,13
|
|
20240730,102400,233545800,22850,22850,22850,22850,15
|
|
20240730,102300,233203050,22800,22800,22800,22800,0
|
|
20240730,102200,233203050,22800,22800,22800,22800,0
|
|
20240730,102100,233203050,22800,22800,22800,22800,26
|
|
20240730,102000,232610250,22800,22800,22800,22800,0
|
|
20240730,101900,232610250,22800,22800,22800,22800,0
|
|
20240730,101800,232610250,22800,22800,22800,22800,0
|
|
20240730,101700,232610250,22800,22800,22800,22800,45
|
|
20240730,101600,231584250,22850,22850,22850,22850,0
|
|
20240730,101500,231584250,22850,22750,22850,22750,107
|
|
20240730,101400,229140300,22750,22750,22750,22750,1
|
|
20240730,101300,229117550,22800,22800,22800,22800,10
|
|
20240730,101200,228889550,22800,22850,22850,22800,121
|
|
20240730,101100,226129700,22850,22850,22850,22850,0
|
|
20240730,101000,226129700,22850,22750,22850,22750,25
|
|
20240730,100900,225560850,22800,22850,22850,22750,166
|
|
20240730,100800,221782600,22850,22850,22850,22800,1143
|
|
20240730,100700,195718450,22900,22900,22900,22900,0
|
|
20240730,100600,195718450,22900,22900,22900,22900,125
|
|
20240730,100500,192855950,22850,22900,22900,22850,381
|
|
20240730,100400,184144400,23000,23000,23000,23000,2
|
|
20240730,100300,184098400,22950,22950,22950,22950,0
|
|
20240730,100200,184098400,22950,22900,22950,22900,62
|
|
20240730,100100,182678450,22900,22950,22950,22900,44
|
|
20240730,100000,181670750,22900,22850,22900,22850,47
|
|
20240730,095900,180594950,22850,22850,22850,22850,70
|
|
20240730,095800,178995450,22850,22850,22850,22850,3
|
|
20240730,095700,178926900,22850,22850,22850,22850,17
|
|
20240730,095600,178538450,22800,22800,22800,22800,0
|
|
20240730,095500,178538450,22800,22800,22800,22800,0
|
|
20240730,095400,178538450,22800,22800,22800,22800,35
|
|
20240730,095300,177740450,22800,22850,22850,22800,365
|
|
20240730,095200,169401750,22850,22850,22850,22850,50
|
|
20240730,095100,168259250,22850,22850,22850,22850,563
|
|
20240730,095000,155394700,22850,22850,22850,22850,30
|
|
20240730,094900,154709200,22900,22900,22900,22900,5
|
|
20240730,094800,154594700,22900,22900,22900,22900,5
|
|
20240730,094700,154480200,22850,22850,22850,22850,1
|
|
20240730,094600,154457350,22850,22850,22850,22850,103
|
|
20240730,094500,152103800,22850,22850,22850,22850,267
|
|
20240730,094400,146002850,22850,22900,22900,22850,138
|
|
20240730,094300,142849000,22950,22950,22950,22950,1
|
|
20240730,094200,142826050,22900,22900,22900,22900,37
|
|
20240730,094100,141978750,22900,22900,22900,22900,0
|
|
20240730,094000,141978750,22900,22900,22900,22900,15
|
|
20240730,093900,141635250,22900,22900,22900,22900,5
|
|
20240730,093800,141520750,22900,22850,22900,22850,259
|
|
20240730,093700,135595400,22900,22900,22900,22900,1
|
|
20240730,093600,135572500,22800,22800,22800,22800,80
|
|
20240730,093500,133748500,22900,22900,22900,22900,1
|
|
20240730,093400,133725600,22800,22800,22800,22800,0
|
|
20240730,093300,133725600,22800,22800,22800,22800,30
|
|
20240730,093200,133041600,22800,22850,22900,22800,501
|
|
20240730,093100,121611600,22900,22950,22950,22900,709
|
|
20240730,093000,105375300,22950,22950,22950,22950,10
|
|
20240730,092900,105145800,22950,22950,22950,22950,52
|
|
20240730,092800,103952400,22950,22900,22950,22900,38
|
|
20240730,092700,103080350,22900,23000,23000,22900,837
|
|
20240730,092600,83883600,23000,23000,23000,23000,107
|
|
20240730,092500,81422600,23000,23000,23000,23000,20
|
|
20240730,092400,80962600,23000,23000,23000,23000,1
|
|
20240730,092300,80939600,23000,23000,23000,23000,0
|
|
20240730,092200,80939600,23000,23000,23000,23000,61
|
|
20240730,092100,79536600,23000,23000,23000,23000,5
|
|
20240730,092000,79421600,23000,22950,23000,22950,105
|
|
20240730,091900,77011600,22950,22950,22950,22950,87
|
|
20240730,091800,75014950,22950,22950,22950,22950,98
|
|
20240730,091700,72765850,23000,23050,23050,23000,749
|
|
20240730,091600,55538700,23050,23150,23150,23050,248
|
|
20240730,091500,49822150,23100,23100,23100,23100,5
|
|
20240730,091400,49706650,23100,23150,23150,23100,101
|
|
20240730,091300,47373500,23100,23100,23100,23100,70
|
|
20240730,091200,45756500,23100,23100,23100,23100,0
|
|
20240730,091100,45756500,23100,23100,23100,23100,101
|
|
20240730,091000,43423400,23050,23050,23050,23050,0
|
|
20240730,090900,43423400,23050,23050,23050,23050,104
|
|
20240730,090800,41026200,23100,23150,23150,23100,260
|
|
20240730,090700,35015200,23150,23150,23200,23150,151
|
|
20240730,090600,31517050,23100,23100,23100,23100,14
|
|
20240730,090500,31193650,23100,23100,23100,23100,95
|
|
20240730,090400,28999150,23200,23150,23200,23150,21
|
|
20240730,090300,28512950,23200,23150,23200,23100,307
|
|
20240730,090200,21417150,23150,23200,23400,23150,37
|
|
20240730,090100,20559550,23200,23150,23500,23050,563
|
|
20240730,090000,7463200,23200,23350,23350,23200,321
|