577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,183300,1834974400,29450,29450,29450,29450,0
|
|
20240730,183200,1834974400,29450,29450,29450,29450,0
|
|
20240730,183100,1834974400,29450,29450,29450,29450,0
|
|
20240730,183000,1834974400,29450,29450,29450,29450,0
|
|
20240730,182900,1834974400,29450,29450,29450,29450,0
|
|
20240730,182800,1834974400,29450,29450,29450,29450,0
|
|
20240730,182700,1834974400,29450,29450,29450,29450,0
|
|
20240730,182600,1834974400,29450,29450,29450,29450,0
|
|
20240730,182500,1834974400,29450,29450,29450,29450,0
|
|
20240730,182400,1834974400,29450,29450,29450,29450,0
|
|
20240730,182300,1834974400,29450,29450,29450,29450,0
|
|
20240730,182200,1834974400,29450,29450,29450,29450,0
|
|
20240730,182100,1834974400,29450,29450,29450,29450,0
|
|
20240730,182000,1834974400,29450,29450,29450,29450,0
|
|
20240730,181900,1834974400,29450,29450,29450,29450,0
|
|
20240730,181800,1834974400,29450,29450,29450,29450,0
|
|
20240730,181700,1834974400,29450,29450,29450,29450,0
|
|
20240730,181600,1834974400,29450,29450,29450,29450,0
|
|
20240730,181500,1834974400,29450,29450,29450,29450,0
|
|
20240730,181400,1834974400,29450,29450,29450,29450,0
|
|
20240730,181300,1834974400,29450,29450,29450,29450,0
|
|
20240730,181200,1834974400,29450,29450,29450,29450,0
|
|
20240730,181100,1834974400,29450,29450,29450,29450,0
|
|
20240730,181000,1834974400,29450,29450,29450,29450,0
|
|
20240730,180900,1834974400,29450,29450,29450,29450,0
|
|
20240730,180800,1834974400,29450,29450,29450,29450,0
|
|
20240730,180700,1834974400,29450,29450,29450,29450,0
|
|
20240730,180600,1834974400,29450,29450,29450,29450,0
|
|
20240730,180500,1834974400,29450,29450,29450,29450,0
|
|
20240730,180400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,180300,1834974400,29450,29450,29450,29450,0
|
|
20240730,180200,1834974400,29450,29450,29450,29450,0
|
|
20240730,180100,1834974400,29450,29450,29450,29450,0
|
|
20240730,180000,1834974400,29450,29450,29450,29450,0
|
|
20240730,175900,1834974400,29450,29450,29450,29450,0
|
|
20240730,175800,1834974400,29450,29450,29450,29450,0
|
|
20240730,175700,1834974400,29450,29450,29450,29450,0
|
|
20240730,175600,1834974400,29450,29450,29450,29450,0
|
|
20240730,175500,1834974400,29450,29450,29450,29450,0
|
|
20240730,175400,1834974400,29450,29450,29450,29450,0
|
|
20240730,175300,1834974400,29450,29450,29450,29450,0
|
|
20240730,175200,1834974400,29450,29450,29450,29450,0
|
|
20240730,175100,1834974400,29450,29450,29450,29450,0
|
|
20240730,175000,1834974400,29450,29450,29450,29450,0
|
|
20240730,174900,1834974400,29450,29450,29450,29450,0
|
|
20240730,174800,1834974400,29450,29450,29450,29450,0
|
|
20240730,174700,1834974400,29450,29450,29450,29450,0
|
|
20240730,174600,1834974400,29450,29450,29450,29450,0
|
|
20240730,174500,1834974400,29450,29450,29450,29450,0
|
|
20240730,174400,1834974400,29450,29450,29450,29450,0
|
|
20240730,174300,1834974400,29450,29450,29450,29450,0
|
|
20240730,174200,1834974400,29450,29450,29450,29450,0
|
|
20240730,174100,1834974400,29450,29450,29450,29450,0
|
|
20240730,174000,1834974400,29450,29450,29450,29450,0
|
|
20240730,173900,1834974400,29450,29450,29450,29450,0
|
|
20240730,173800,1834974400,29450,29450,29450,29450,0
|
|
20240730,173700,1834974400,29450,29450,29450,29450,0
|
|
20240730,173600,1834974400,29450,29450,29450,29450,0
|
|
20240730,173500,1834974400,29450,29450,29450,29450,0
|
|
20240730,173400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,173300,1834974400,29450,29450,29450,29450,0
|
|
20240730,173200,1834974400,29450,29450,29450,29450,0
|
|
20240730,173100,1834974400,29450,29450,29450,29450,0
|
|
20240730,173000,1834974400,29450,29450,29450,29450,0
|
|
20240730,172900,1834974400,29450,29450,29450,29450,0
|
|
20240730,172800,1834974400,29450,29450,29450,29450,0
|
|
20240730,172700,1834974400,29450,29450,29450,29450,0
|
|
20240730,172600,1834974400,29450,29450,29450,29450,0
|
|
20240730,172500,1834974400,29450,29450,29450,29450,0
|
|
20240730,172400,1834974400,29450,29450,29450,29450,0
|
|
20240730,172300,1834974400,29450,29450,29450,29450,0
|
|
20240730,172200,1834974400,29450,29450,29450,29450,0
|
|
20240730,172100,1834974400,29450,29450,29450,29450,0
|
|
20240730,172000,1834974400,29450,29450,29450,29450,0
|
|
20240730,171900,1834974400,29450,29450,29450,29450,0
|
|
20240730,171800,1834974400,29450,29450,29450,29450,0
|
|
20240730,171700,1834974400,29450,29450,29450,29450,0
|
|
20240730,171600,1834974400,29450,29450,29450,29450,0
|
|
20240730,171500,1834974400,29450,29450,29450,29450,0
|
|
20240730,171400,1834974400,29450,29450,29450,29450,0
|
|
20240730,171300,1834974400,29450,29450,29450,29450,0
|
|
20240730,171200,1834974400,29450,29450,29450,29450,0
|
|
20240730,171100,1834974400,29450,29450,29450,29450,0
|
|
20240730,171000,1834974400,29450,29450,29450,29450,0
|
|
20240730,170900,1834974400,29450,29450,29450,29450,0
|
|
20240730,170800,1834974400,29450,29450,29450,29450,0
|
|
20240730,170700,1834974400,29450,29450,29450,29450,0
|
|
20240730,170600,1834974400,29450,29450,29450,29450,0
|
|
20240730,170500,1834974400,29450,29450,29450,29450,0
|
|
20240730,170400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,170300,1834974400,29450,29450,29450,29450,0
|
|
20240730,170200,1834974400,29450,29450,29450,29450,0
|
|
20240730,170100,1834974400,29450,29450,29450,29450,0
|
|
20240730,170000,1834974400,29450,29450,29450,29450,0
|
|
20240730,165900,1834974400,29450,29450,29450,29450,0
|
|
20240730,165800,1834974400,29450,29450,29450,29450,0
|
|
20240730,165700,1834974400,29450,29450,29450,29450,0
|
|
20240730,165600,1834974400,29450,29450,29450,29450,0
|
|
20240730,165500,1834974400,29450,29450,29450,29450,0
|
|
20240730,165400,1834974400,29450,29450,29450,29450,0
|
|
20240730,165300,1834974400,29450,29450,29450,29450,0
|
|
20240730,165200,1834974400,29450,29450,29450,29450,0
|
|
20240730,165100,1834974400,29450,29450,29450,29450,0
|
|
20240730,165000,1834974400,29450,29450,29450,29450,0
|
|
20240730,164900,1834974400,29450,29450,29450,29450,0
|
|
20240730,164800,1834974400,29450,29450,29450,29450,0
|
|
20240730,164700,1834974400,29450,29450,29450,29450,0
|
|
20240730,164600,1834974400,29450,29450,29450,29450,0
|
|
20240730,164500,1834974400,29450,29450,29450,29450,0
|
|
20240730,164400,1834974400,29450,29450,29450,29450,0
|
|
20240730,164300,1834974400,29450,29450,29450,29450,0
|
|
20240730,164200,1834974400,29450,29450,29450,29450,0
|
|
20240730,164100,1834974400,29450,29450,29450,29450,0
|
|
20240730,164000,1834974400,29450,29450,29450,29450,0
|
|
20240730,163900,1834974400,29450,29450,29450,29450,0
|
|
20240730,163800,1834974400,29450,29450,29450,29450,0
|
|
20240730,163700,1834974400,29450,29450,29450,29450,0
|
|
20240730,163600,1834974400,29450,29450,29450,29450,0
|
|
20240730,163500,1834974400,29450,29450,29450,29450,0
|
|
20240730,163400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,163300,1834974400,29450,29450,29450,29450,0
|
|
20240730,163200,1834974400,29450,29450,29450,29450,0
|
|
20240730,163100,1834974400,29450,29450,29450,29450,0
|
|
20240730,163000,1834974400,29450,29450,29450,29450,0
|
|
20240730,162900,1834974400,29450,29450,29450,29450,0
|
|
20240730,162800,1834974400,29450,29450,29450,29450,0
|
|
20240730,162700,1834974400,29450,29450,29450,29450,0
|
|
20240730,162600,1834974400,29450,29450,29450,29450,0
|
|
20240730,162500,1834974400,29450,29450,29450,29450,0
|
|
20240730,162400,1834974400,29450,29450,29450,29450,0
|
|
20240730,162300,1834974400,29450,29450,29450,29450,0
|
|
20240730,162200,1834974400,29450,29450,29450,29450,0
|
|
20240730,162100,1834974400,29450,29450,29450,29450,0
|
|
20240730,162000,1834974400,29450,29450,29450,29450,0
|
|
20240730,161900,1834974400,29450,29450,29450,29450,0
|
|
20240730,161800,1834974400,29450,29450,29450,29450,0
|
|
20240730,161700,1834974400,29450,29450,29450,29450,0
|
|
20240730,161600,1834974400,29450,29450,29450,29450,0
|
|
20240730,161500,1834974400,29450,29450,29450,29450,0
|
|
20240730,161400,1834974400,29450,29450,29450,29450,0
|
|
20240730,161300,1834974400,29450,29450,29450,29450,0
|
|
20240730,161200,1834974400,29450,29450,29450,29450,0
|
|
20240730,161100,1834974400,29450,29450,29450,29450,0
|
|
20240730,161000,1834974400,29450,29450,29450,29450,0
|
|
20240730,160900,1834974400,29450,29450,29450,29450,0
|
|
20240730,160800,1834974400,29450,29450,29450,29450,0
|
|
20240730,160700,1834974400,29450,29450,29450,29450,0
|
|
20240730,160600,1834974400,29450,29450,29450,29450,0
|
|
20240730,160500,1834974400,29450,29450,29450,29450,0
|
|
20240730,160400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,160300,1834974400,29450,29450,29450,29450,0
|
|
20240730,160200,1834974400,29450,29450,29450,29450,0
|
|
20240730,160100,1834974400,29450,29450,29450,29450,0
|
|
20240730,160000,1834974400,29450,29450,29450,29450,0
|
|
20240730,155900,1834974400,29450,29450,29450,29450,0
|
|
20240730,155800,1834974400,29450,29450,29450,29450,0
|
|
20240730,155700,1834974400,29450,29450,29450,29450,0
|
|
20240730,155600,1834974400,29450,29450,29450,29450,0
|
|
20240730,155500,1834974400,29450,29450,29450,29450,0
|
|
20240730,155400,1834974400,29450,29450,29450,29450,0
|
|
20240730,155300,1834974400,29450,29450,29450,29450,0
|
|
20240730,155200,1834974400,29450,29450,29450,29450,0
|
|
20240730,155100,1834974400,29450,29450,29450,29450,0
|
|
20240730,155000,1834974400,29450,29450,29450,29450,0
|
|
20240730,154900,1834974400,29450,29450,29450,29450,0
|
|
20240730,154800,1834974400,29450,29450,29450,29450,0
|
|
20240730,154700,1834974400,29450,29450,29450,29450,0
|
|
20240730,154600,1834974400,29450,29450,29450,29450,0
|
|
20240730,154500,1834974400,29450,29450,29450,29450,0
|
|
20240730,154400,1834974400,29450,29450,29450,29450,0
|
|
20240730,154300,1834974400,29450,29450,29450,29450,0
|
|
20240730,154200,1834974400,29450,29450,29450,29450,0
|
|
20240730,154100,1834974400,29450,29450,29450,29450,0
|
|
20240730,154000,1834974400,29450,29450,29450,29450,0
|
|
20240730,153900,1834974400,29450,29450,29450,29450,0
|
|
20240730,153800,1834974400,29450,29450,29450,29450,0
|
|
20240730,153700,1834974400,29450,29450,29450,29450,0
|
|
20240730,153600,1834974400,29450,29450,29450,29450,0
|
|
20240730,153500,1834974400,29450,29450,29450,29450,0
|
|
20240730,153400,1834974400,29450,29450,29450,29450,1279
|
|
20240730,153300,1834974400,29450,29450,29450,29450,0
|
|
20240730,153200,1834974400,29450,29450,29450,29450,0
|
|
20240730,153100,1834974400,29450,29450,29450,29450,0
|
|
20240730,153000,1834974400,29450,29450,29450,29450,1279
|
|
20240730,152900,1797307850,29350,29350,29350,29350,0
|
|
20240730,152800,1797307850,29350,29350,29350,29350,0
|
|
20240730,152700,1797307850,29350,29350,29350,29350,0
|
|
20240730,152600,1797307850,29350,29350,29350,29350,0
|
|
20240730,152500,1797307850,29350,29350,29350,29350,0
|
|
20240730,152400,1797307850,29350,29350,29350,29350,0
|
|
20240730,152300,1797307850,29350,29350,29350,29350,0
|
|
20240730,152200,1797307850,29350,29350,29350,29350,0
|
|
20240730,152100,1797307850,29350,29350,29350,29350,0
|
|
20240730,152000,1797307850,29350,29350,29350,29350,0
|
|
20240730,151900,1797307850,29350,29400,29400,29350,2
|
|
20240730,151800,1797249100,29450,29450,29450,29450,0
|
|
20240730,151700,1797249100,29450,29400,29450,29350,313
|
|
20240730,151600,1788043250,29400,29400,29400,29400,5
|
|
20240730,151500,1787896250,29450,29450,29450,29450,57
|
|
20240730,151400,1786217600,29450,29450,29450,29450,221
|
|
20240730,151300,1779709150,29450,29450,29450,29450,0
|
|
20240730,151200,1779709150,29450,29350,29450,29350,1756
|
|
20240730,151100,1728101800,29400,29400,29400,29400,9
|
|
20240730,151000,1727837200,29400,29400,29400,29350,1818
|
|
20240730,150900,1674432600,29400,29400,29450,29400,349
|
|
20240730,150800,1664171700,29400,29400,29400,29400,35
|
|
20240730,150700,1663142700,29400,29400,29400,29400,50
|
|
20240730,150600,1661672700,29400,29400,29400,29400,58
|
|
20240730,150500,1659967500,29350,29400,29400,29350,70
|
|
20240730,150400,1657909800,29350,29400,29400,29350,72
|
|
20240730,150300,1655793050,29400,29400,29400,29350,79
|
|
20240730,150200,1653471450,29400,29400,29400,29350,260
|
|
20240730,150100,1645836850,29400,29400,29400,29400,112
|
|
20240730,150000,1642544050,29400,29400,29400,29400,64
|
|
20240730,145900,1640662450,29400,29400,29400,29400,51
|
|
20240730,145800,1639163050,29450,29350,29450,29350,502
|
|
20240730,145700,1624406500,29350,29400,29400,29350,105
|
|
20240730,145600,1621322300,29350,29450,29450,29350,480
|
|
20240730,145500,1607223400,29450,29450,29450,29450,47
|
|
20240730,145400,1605839250,29450,29450,29450,29450,58
|
|
20240730,145300,1604131150,29450,29450,29450,29450,0
|
|
20240730,145200,1604131150,29450,29400,29450,29400,404
|
|
20240730,145100,1592251000,29400,29350,29400,29350,55
|
|
20240730,145000,1590634250,29350,29400,29400,29350,82
|
|
20240730,144900,1588225250,29400,29400,29400,29400,38
|
|
20240730,144800,1587108050,29350,29400,29400,29350,106
|
|
20240730,144700,1583994750,29400,29400,29400,29400,75
|
|
20240730,144600,1581789750,29400,29400,29400,29400,51
|
|
20240730,144500,1580290350,29400,29400,29400,29400,120
|
|
20240730,144400,1576762350,29300,29350,29350,29300,69
|
|
20240730,144300,1574738150,29350,29350,29400,29350,164
|
|
20240730,144200,1569922500,29400,29400,29400,29400,6
|
|
20240730,144100,1569746100,29400,29300,29400,29300,75
|
|
20240730,144000,1567544100,29450,29350,29450,29350,134
|
|
20240730,143900,1563606100,29450,29450,29450,29450,42
|
|
20240730,143800,1562369200,29450,29400,29450,29400,80
|
|
20240730,143700,1560013850,29450,29400,29450,29400,55
|
|
20240730,143600,1558394750,29400,29400,29400,29350,1387
|
|
20240730,143500,1517628200,29400,29350,29400,29350,58
|
|
20240730,143400,1515923500,29350,29400,29400,29350,96
|
|
20240730,143300,1513103100,29400,29350,29400,29350,53
|
|
20240730,143200,1511545250,29350,29350,29350,29350,50
|
|
20240730,143100,1510077750,29350,29350,29350,29350,102
|
|
20240730,143000,1507084050,29350,29350,29350,29350,11
|
|
20240730,142900,1506761200,29350,29350,29350,29350,79
|
|
20240730,142800,1504442550,29350,29350,29350,29350,1766
|
|
20240730,142700,1452610450,29350,29350,29350,29350,62
|
|
20240730,142600,1450790750,29350,29350,29350,29350,68
|
|
20240730,142500,1448794950,29350,29350,29350,29350,53
|
|
20240730,142400,1447239400,29350,29350,29350,29350,51
|
|
20240730,142300,1445742550,29300,29350,29350,29300,100
|
|
20240730,142200,1442810050,29300,29350,29400,29300,1882
|
|
20240730,142100,1387660800,29400,29400,29400,29400,48
|
|
20240730,142000,1386249600,29400,29400,29400,29400,0
|
|
20240730,141900,1386249600,29400,29400,29400,29400,54
|
|
20240730,141800,1384662000,29400,29350,29400,29350,75
|
|
20240730,141700,1382458350,29400,29350,29400,29350,78
|
|
20240730,141600,1380166950,29400,29400,29400,29400,47
|
|
20240730,141500,1378785150,29400,29400,29400,29400,50
|
|
20240730,141400,1377315150,29350,29400,29400,29350,111
|
|
20240730,141300,1374054400,29400,29400,29400,29400,52
|
|
20240730,141200,1372525600,29400,29400,29400,29400,36
|
|
20240730,141100,1371467200,29400,29400,29400,29400,48
|
|
20240730,141000,1370056000,29350,29350,29350,29350,34
|
|
20240730,140900,1369058100,29400,29350,29400,29350,68
|
|
20240730,140800,1367059100,29350,29350,29350,29300,137
|
|
20240730,140700,1363039050,29400,29350,29400,29350,64
|
|
20240730,140600,1361158700,29400,29400,29400,29400,68
|
|
20240730,140500,1359159500,29400,29350,29400,29350,147
|
|
20240730,140400,1354842750,29400,29400,29400,29400,37
|
|
20240730,140300,1353754950,29400,29400,29400,29400,49
|
|
20240730,140200,1352314350,29400,29350,29400,29350,70
|
|
20240730,140100,1350256800,29400,29400,29400,29400,63
|
|
20240730,140000,1348404600,29400,29400,29400,29400,52
|
|
20240730,135900,1346875800,29300,29300,29300,29300,1
|
|
20240730,135800,1346846500,29400,29400,29400,29400,47
|
|
20240730,135700,1345464700,29400,29400,29400,29350,741
|
|
20240730,135600,1323714300,29400,29400,29400,29400,61
|
|
20240730,135500,1321920900,29400,29350,29400,29350,50
|
|
20240730,135400,1320450950,29400,29350,29400,29350,76
|
|
20240730,135300,1318217800,29400,29400,29400,29400,37
|
|
20240730,135200,1317130000,29400,29400,29400,29400,56
|
|
20240730,135100,1315483600,29400,29400,29400,29400,59
|
|
20240730,135000,1313749000,29400,29400,29400,29400,42
|
|
20240730,134900,1312514200,29400,29400,29400,29400,105
|
|
20240730,134800,1309427200,29400,29400,29400,29400,61
|
|
20240730,134700,1307633800,29400,29400,29400,29400,45
|
|
20240730,134600,1306310800,29400,29400,29400,29400,93
|
|
20240730,134500,1303576600,29450,29450,29450,29350,56
|
|
20240730,134400,1301927700,29450,29400,29450,29400,99
|
|
20240730,134300,1299014450,29450,29450,29450,29450,68
|
|
20240730,134200,1297011850,29450,29450,29450,29450,57
|
|
20240730,134100,1295333200,29400,29450,29450,29400,105
|
|
20240730,134000,1292243600,29450,29350,29450,29350,74
|
|
20240730,133900,1290067200,29450,29350,29450,29350,564
|
|
20240730,133800,1273466250,29350,29350,29350,29300,118
|
|
20240730,133700,1270003450,29350,29350,29350,29350,81
|
|
20240730,133600,1267626100,29350,29300,29350,29300,67
|
|
20240730,133500,1265660150,29350,29350,29350,29300,98
|
|
20240730,133400,1262786150,29350,29350,29350,29350,51
|
|
20240730,133300,1261289300,29350,29350,29350,29350,57
|
|
20240730,133200,1259616350,29350,29350,29350,29350,216
|
|
20240730,133100,1253276750,29350,29350,29350,29350,200
|
|
20240730,133000,1247406750,29350,29350,29350,29350,662
|
|
20240730,132900,1227977050,29350,29350,29350,29300,242
|
|
20240730,132800,1220874850,29350,29350,29350,29350,39
|
|
20240730,132700,1219730200,29350,29350,29350,29350,3
|
|
20240730,132600,1219642150,29350,29350,29350,29300,343
|
|
20240730,132500,1209585100,29350,29350,29350,29350,0
|
|
20240730,132400,1209585100,29350,29350,29350,29350,43
|
|
20240730,132300,1208323050,29350,29350,29350,29350,43
|
|
20240730,132200,1207061000,29350,29350,29350,29350,58
|
|
20240730,132100,1205358700,29350,29350,29350,29350,59
|
|
20240730,132000,1203627050,29350,29350,29350,29350,69
|
|
20240730,131900,1201601900,29350,29350,29350,29350,39
|
|
20240730,131800,1200457250,29350,29350,29350,29350,58
|
|
20240730,131700,1198754950,29350,29350,29350,29350,159
|
|
20240730,131600,1194088300,29350,29350,29350,29350,49
|
|
20240730,131500,1192650150,29350,29350,29400,29300,611
|
|
20240730,131400,1174719000,29400,29400,29400,29400,0
|
|
20240730,131300,1174719000,29400,29400,29400,29400,41
|
|
20240730,131200,1173513600,29400,29400,29400,29400,60
|
|
20240730,131100,1171749600,29400,29350,29400,29350,852
|
|
20240730,131000,1146734650,29350,29400,29400,29350,118
|
|
20240730,130900,1143266650,29400,29300,29400,29300,102
|
|
20240730,130800,1140273650,29400,29400,29400,29400,65
|
|
20240730,130700,1138362650,29400,29400,29400,29400,37
|
|
20240730,130600,1137274850,29350,29350,29350,29350,57
|
|
20240730,130500,1135601900,29300,29400,29400,29300,1636
|
|
20240730,130400,1087614700,29400,29400,29400,29400,3
|
|
20240730,130300,1087526500,29400,29400,29400,29400,63
|
|
20240730,130200,1085674300,29400,29400,29400,29400,84
|
|
20240730,130100,1083204700,29400,29400,29400,29400,58
|
|
20240730,130000,1081499500,29400,29400,29400,29400,43
|
|
20240730,125900,1080235300,29400,29350,29400,29350,173
|
|
20240730,125800,1075154750,29400,29400,29400,29350,71
|
|
20240730,125700,1073067550,29400,29400,29400,29400,52
|
|
20240730,125600,1071538750,29400,29400,29400,29400,51
|
|
20240730,125500,1070039350,29400,29350,29400,29350,44
|
|
20240730,125400,1068745800,29400,29450,29450,29350,152
|
|
20240730,125300,1064279650,29450,29450,29450,29450,0
|
|
20240730,125200,1064279650,29450,29450,29450,29400,95
|
|
20240730,125100,1061483300,29400,29400,29400,29400,37
|
|
20240730,125000,1060395500,29400,29400,29400,29400,54
|
|
20240730,124900,1058807900,29400,29400,29400,29400,59
|
|
20240730,124800,1057073300,29450,29450,29450,29450,59
|
|
20240730,124700,1055335750,29450,29450,29450,29450,52
|
|
20240730,124600,1053804350,29450,29450,29450,29450,128
|
|
20240730,124500,1050034750,29450,29450,29450,29400,63
|
|
20240730,124400,1048179900,29350,29400,29400,29350,768
|
|
20240730,124300,1025633550,29450,29450,29450,29450,0
|
|
20240730,124200,1025633550,29450,29450,29450,29450,47
|
|
20240730,124100,1024249400,29450,29450,29450,29450,47
|
|
20240730,124000,1022865250,29450,29450,29450,29450,54
|
|
20240730,123900,1021274950,29450,29450,29450,29450,255
|
|
20240730,123800,1013765200,29400,29450,29450,29400,118
|
|
20240730,123700,1010294000,29450,29450,29450,29450,58
|
|
20240730,123600,1008585900,29450,29450,29450,29450,45
|
|
20240730,123500,1007260650,29450,29450,29450,29450,130
|
|
20240730,123400,1003432150,29450,29400,29450,29400,1116
|
|
20240730,123300,970619550,29400,29450,29450,29400,69
|
|
20240730,123200,968589350,29450,29450,29450,29450,52
|
|
20240730,123100,967057950,29400,29450,29450,29400,86
|
|
20240730,123000,964526450,29400,29400,29400,29400,1
|
|
20240730,122900,964497050,29400,29450,29450,29400,35
|
|
20240730,122800,963466450,29400,29450,29450,29350,3532
|
|
20240730,122700,859643150,29500,29500,29500,29500,42
|
|
20240730,122600,858404150,29450,29500,29500,29450,81
|
|
20240730,122500,856015650,29450,29500,29500,29450,83
|
|
20240730,122400,853569050,29500,29450,29500,29450,48
|
|
20240730,122300,852153450,29500,29450,29500,29400,760
|
|
20240730,122200,829795950,29500,29500,29500,29500,52
|
|
20240730,122100,828261950,29450,29450,29450,29450,0
|
|
20240730,122000,828261950,29450,29450,29450,29450,215
|
|
20240730,121900,821930200,29450,29450,29450,29450,64
|
|
20240730,121800,820045400,29450,29450,29450,29450,53
|
|
20240730,121700,818484550,29450,29450,29450,29450,41
|
|
20240730,121600,817277100,29450,29450,29450,29450,63
|
|
20240730,121500,815421750,29450,29450,29450,29450,52
|
|
20240730,121400,813890350,29450,29450,29450,29450,75
|
|
20240730,121300,811681600,29450,29450,29450,29450,46
|
|
20240730,121200,810326900,29450,29450,29450,29450,61
|
|
20240730,121100,808530450,29450,29450,29450,29450,49
|
|
20240730,121000,807087400,29450,29450,29450,29450,68
|
|
20240730,120900,805084800,29450,29450,29450,29450,3
|
|
20240730,120800,804996450,29450,29450,29450,29450,79
|
|
20240730,120700,802669900,29450,29450,29450,29450,210
|
|
20240730,120600,796485400,29450,29450,29450,29450,44
|
|
20240730,120500,795189600,29450,29450,29450,29450,56
|
|
20240730,120400,793540400,29450,29450,29450,29450,51
|
|
20240730,120300,792038450,29450,29450,29450,29450,54
|
|
20240730,120200,790448150,29450,29450,29450,29450,108
|
|
20240730,120100,787267550,29450,29450,29450,29450,106
|
|
20240730,120000,784145850,29450,29450,29450,29450,38
|
|
20240730,115900,783026750,29450,29450,29450,29450,47
|
|
20240730,115800,781642600,29450,29450,29450,29450,3
|
|
20240730,115700,781554250,29450,29450,29450,29450,63
|
|
20240730,115600,779698900,29450,29450,29450,29450,57
|
|
20240730,115500,778020250,29450,29400,29450,29400,47
|
|
20240730,115400,776636150,29450,29450,29450,29450,51
|
|
20240730,115300,775134200,29400,29400,29450,29400,140
|
|
20240730,115200,771015600,29400,29450,29450,29400,283
|
|
20240730,115100,762687250,29450,29450,29450,29450,46
|
|
20240730,115000,761332550,29450,29450,29450,29450,43
|
|
20240730,114900,760066200,29450,29450,29450,29450,62
|
|
20240730,114800,758240300,29400,29450,29450,29400,369
|
|
20240730,114700,747374400,29450,29450,29450,29450,54
|
|
20240730,114600,745784100,29450,29400,29450,29400,51
|
|
20240730,114500,744282900,29450,29450,29450,29450,55
|
|
20240730,114400,742663150,29450,29450,29450,29450,76
|
|
20240730,114300,740424950,29450,29450,29450,29450,58
|
|
20240730,114200,738716850,29450,29450,29450,29450,50
|
|
20240730,114100,737244350,29450,29450,29450,29450,54
|
|
20240730,114000,735654050,29450,29450,29450,29450,56
|
|
20240730,113900,734004850,29450,29450,29450,29450,51
|
|
20240730,113800,732502900,29450,29450,29450,29450,41
|
|
20240730,113700,731295450,29450,29450,29450,29450,62
|
|
20240730,113600,729469550,29450,29450,29450,29450,3
|
|
20240730,113500,729381200,29450,29450,29450,29450,40
|
|
20240730,113400,728203200,29450,29450,29450,29450,164
|
|
20240730,113300,723373400,29450,29450,29450,29450,50
|
|
20240730,113200,721900900,29450,29450,29450,29450,49
|
|
20240730,113100,720457850,29450,29450,29450,29450,53
|
|
20240730,113000,718897000,29450,29450,29450,29450,50
|
|
20240730,112900,717424500,29450,29450,29450,29450,55
|
|
20240730,112800,715804750,29450,29450,29450,29450,55
|
|
20240730,112700,714185000,29450,29450,29450,29450,58
|
|
20240730,112600,712476900,29450,29450,29450,29450,30
|
|
20240730,112500,711593400,29450,29450,29450,29450,0
|
|
20240730,112400,711593400,29450,29450,29450,29450,55
|
|
20240730,112300,709973650,29450,29450,29450,29450,49
|
|
20240730,112200,708530600,29450,29400,29450,29400,137
|
|
20240730,112100,704500450,29450,29450,29450,29450,61
|
|
20240730,112000,702704000,29450,29450,29450,29450,136
|
|
20240730,111900,698698800,29450,29450,29450,29450,162
|
|
20240730,111800,693927900,29450,29450,29450,29450,154
|
|
20240730,111700,689392600,29450,29450,29450,29450,40
|
|
20240730,111600,688214600,29450,29500,29500,29450,55
|
|
20240730,111500,686594600,29500,29500,29500,29500,47
|
|
20240730,111400,685208100,29500,29500,29500,29500,48
|
|
20240730,111300,683792100,29500,29450,29500,29450,214
|
|
20240730,111200,677487200,29500,29450,29500,29450,60
|
|
20240730,111100,675717300,29500,29500,29500,29500,47
|
|
20240730,111000,674330800,29500,29450,29500,29450,59
|
|
20240730,110900,672590450,29500,29500,29500,29500,40
|
|
20240730,110800,671410450,29500,29500,29500,29500,55
|
|
20240730,110700,669787950,29500,29450,29500,29450,576
|
|
20240730,110600,652821900,29500,29450,29500,29450,75
|
|
20240730,110500,650610200,29500,29500,29500,29500,49
|
|
20240730,110400,649164700,29500,29500,29500,29500,53
|
|
20240730,110300,647601200,29450,29500,29500,29450,21
|
|
20240730,110200,646982700,29500,29500,29500,29500,53
|
|
20240730,110100,645419200,29500,29450,29500,29450,237
|
|
20240730,110000,638436950,29450,29450,29450,29450,57
|
|
20240730,105900,636758300,29450,29450,29450,29450,59
|
|
20240730,105800,635020750,29450,29450,29450,29450,38
|
|
20240730,105700,633901650,29450,29450,29450,29450,56
|
|
20240730,105600,632252450,29400,29450,29450,29400,53
|
|
20240730,105500,630691650,29450,29400,29450,29400,71
|
|
20240730,105400,628600750,29450,29450,29450,29450,44
|
|
20240730,105300,627304950,29450,29450,29450,29450,8
|
|
20240730,105200,627069350,29450,29450,29450,29450,65
|
|
20240730,105100,625155100,29450,29450,29450,29450,488
|
|
20240730,105000,610783500,29500,29500,29500,29500,48
|
|
20240730,104900,609367500,29500,29450,29500,29450,340
|
|
20240730,104800,599351750,29450,29450,29450,29450,97
|
|
20240730,104700,596495100,29450,29450,29450,29450,70
|
|
20240730,104600,594433600,29450,29450,29450,29450,53
|
|
20240730,104500,592872750,29450,29450,29500,29450,641
|
|
20240730,104400,573992650,29450,29500,29500,29450,87
|
|
20240730,104300,571428150,29500,29500,29500,29500,45
|
|
20240730,104200,570100650,29500,29500,29500,29500,61
|
|
20240730,104100,568301150,29450,29500,29500,29450,623
|
|
20240730,104000,549953650,29500,29500,29500,29500,43
|
|
20240730,103900,548685150,29500,29500,29500,29500,45
|
|
20240730,103800,547357650,29500,29500,29500,29500,56
|
|
20240730,103700,545705650,29500,29500,29500,29500,42
|
|
20240730,103600,544466650,29500,29500,29500,29500,56
|
|
20240730,103500,542814650,29500,29500,29500,29500,39
|
|
20240730,103400,541664150,29500,29500,29500,29500,59
|
|
20240730,103300,539923650,29500,29500,29500,29500,44
|
|
20240730,103200,538625650,29450,29450,29500,29450,63
|
|
20240730,103100,536767700,29450,29450,29450,29450,116
|
|
20240730,103000,533351500,29500,29500,29500,29450,526
|
|
20240730,102900,517856000,29500,29500,29500,29450,65
|
|
20240730,102800,515939650,29500,29500,29500,29500,858
|
|
20240730,102700,490628650,29500,29500,29500,29500,56
|
|
20240730,102600,488976650,29500,29500,29500,29500,50
|
|
20240730,102500,487501650,29500,29500,29500,29500,52
|
|
20240730,102400,485967650,29450,29500,29500,29450,79
|
|
20240730,102300,483639550,29500,29500,29500,29500,64
|
|
20240730,102200,481751550,29500,29500,29500,29500,51
|
|
20240730,102100,480247050,29500,29500,29500,29500,41
|
|
20240730,102000,479037550,29500,29500,29500,29500,0
|
|
20240730,101900,479037550,29500,29500,29500,29500,54
|
|
20240730,101800,477444550,29500,29500,29500,29500,185
|
|
20240730,101700,471987050,29500,29500,29500,29450,282
|
|
20240730,101600,463670050,29500,29500,29500,29500,59
|
|
20240730,101500,461929550,29500,29500,29500,29500,283
|
|
20240730,101400,453581050,29500,29450,29500,29450,596
|
|
20240730,101300,436009900,29450,29500,29500,29450,134
|
|
20240730,101200,432056950,29500,29500,29500,29500,36
|
|
20240730,101100,430994950,29500,29500,29500,29500,48
|
|
20240730,101000,429578950,29500,29500,29500,29500,64
|
|
20240730,100900,427690950,29450,29500,29500,29450,393
|
|
20240730,100800,416098450,29500,29500,29500,29500,4
|
|
20240730,100700,415980450,29500,29500,29500,29500,81
|
|
20240730,100600,413590950,29450,29450,29450,29450,14
|
|
20240730,100500,413178650,29450,29450,29450,29450,60
|
|
20240730,100400,411411650,29450,29500,29500,29450,498
|
|
20240730,100300,396743500,29500,29500,29500,29500,960
|
|
20240730,100200,368423500,29500,29500,29500,29500,33
|
|
20240730,100100,367450000,29500,29500,29500,29500,66
|
|
20240730,100000,365503000,29500,29450,29500,29450,49
|
|
20240730,095900,364058800,29450,29450,29450,29450,40
|
|
20240730,095800,362880800,29450,29500,29500,29450,1014
|
|
20240730,095700,333018300,29500,29450,29500,29450,82
|
|
20240730,095600,330600300,29500,29500,29500,29500,50
|
|
20240730,095500,329125300,29500,29500,29500,29500,54
|
|
20240730,095400,327532300,29450,29500,29500,29450,258
|
|
20240730,095300,319931300,29500,29500,29500,29450,292
|
|
20240730,095200,311328000,29500,29500,29500,29450,87
|
|
20240730,095100,308762150,29450,29450,29450,29450,255
|
|
20240730,095000,301252400,29450,29450,29450,29450,41
|
|
20240730,094900,300044950,29450,29450,29450,29450,63
|
|
20240730,094800,298189600,29450,29450,29450,29450,3
|
|
20240730,094700,298101250,29450,29450,29450,29450,79
|
|
20240730,094600,295774700,29450,29450,29450,29450,64
|
|
20240730,094500,293889900,29450,29450,29450,29450,101
|
|
20240730,094400,290915450,29450,29450,29450,29450,55
|
|
20240730,094300,289295700,29450,29400,29450,29400,162
|
|
20240730,094200,284529500,29450,29500,29500,29450,124
|
|
20240730,094100,280875550,29450,29500,29500,29450,155
|
|
20240730,094000,276308050,29450,29450,29450,29450,445
|
|
20240730,093900,263202800,29400,29450,29450,29400,150
|
|
20240730,093800,258790300,29450,29450,29450,29450,68
|
|
20240730,093700,256787700,29400,29450,29450,29400,252
|
|
20240730,093600,249376550,29450,29450,29450,29450,173
|
|
20240730,093500,244281700,29450,29400,29450,29400,128
|
|
20240730,093400,240515600,29400,29450,29450,29400,131
|
|
20240730,093300,236661450,29450,29450,29450,29450,55
|
|
20240730,093200,235041700,29450,29450,29450,29450,63
|
|
20240730,093100,233186350,29500,29450,29500,29450,112
|
|
20240730,093000,229885850,29450,29450,29450,29450,148
|
|
20240730,092900,225527250,29450,29500,29500,29450,1294
|
|
20240730,092800,187417300,29450,29450,29500,29450,771
|
|
20240730,092700,164708250,29450,29500,29500,29450,100
|
|
20240730,092600,161761050,29500,29500,29500,29500,1
|
|
20240730,092500,161731550,29500,29500,29500,29400,150
|
|
20240730,092400,157306650,29500,29450,29500,29450,111
|
|
20240730,092300,154034600,29450,29400,29450,29400,96
|
|
20240730,092200,151210200,29400,29450,29450,29400,66
|
|
20240730,092100,149266550,29450,29450,29450,29450,116
|
|
20240730,092000,145850350,29450,29500,29500,29450,89
|
|
20240730,091900,143226850,29450,29450,29500,29450,409
|
|
20240730,091800,131179250,29450,29450,29450,29450,102
|
|
20240730,091700,128175350,29450,29450,29450,29450,252
|
|
20240730,091600,120753950,29500,29500,29500,29450,179
|
|
20240730,091500,115475200,29450,29450,29450,29450,504
|
|
20240730,091400,100632400,29450,29450,29450,29450,44
|
|
20240730,091300,99336600,29450,29450,29450,29450,92
|
|
20240730,091200,96627200,29450,29450,29450,29450,52
|
|
20240730,091100,95095800,29450,29400,29450,29400,69
|
|
20240730,091000,93064400,29450,29450,29450,29450,118
|
|
20240730,090900,89589300,29500,29500,29500,29450,241
|
|
20240730,090800,82486250,29500,29450,29500,29450,1302
|
|
20240730,090700,44077300,29450,29450,29450,29450,224
|
|
20240730,090600,37480500,29500,29500,29500,29500,38
|
|
20240730,090500,36359500,29450,29450,29450,29450,186
|
|
20240730,090400,30881800,29450,29500,29500,29450,280
|
|
20240730,090300,22627850,29500,29400,29500,29400,66
|
|
20240730,090200,20682350,29400,29400,29450,29400,300
|
|
20240730,090100,11860250,29450,29500,29500,29450,117
|
|
20240730,090000,8411750,29500,29400,29500,29400,286
|