624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,192000,5232343600,27600,27600,27600,27600,0
|
|
20240729,191900,5232343600,27600,27600,27600,27600,0
|
|
20240729,191800,5232343600,27600,27600,27600,27600,0
|
|
20240729,191700,5232343600,27600,27600,27600,27600,0
|
|
20240729,191600,5232343600,27600,27600,27600,27600,0
|
|
20240729,191500,5232343600,27600,27600,27600,27600,0
|
|
20240729,191400,5232343600,27600,27600,27600,27600,0
|
|
20240729,191300,5232343600,27600,27600,27600,27600,0
|
|
20240729,191200,5232343600,27600,27600,27600,27600,0
|
|
20240729,191100,5232343600,27600,27600,27600,27600,0
|
|
20240729,191000,5232343600,27600,27600,27600,27600,0
|
|
20240729,190900,5232343600,27600,27600,27600,27600,0
|
|
20240729,190800,5232343600,27600,27600,27600,27600,0
|
|
20240729,190700,5232343600,27600,27600,27600,27600,0
|
|
20240729,190600,5232343600,27600,27600,27600,27600,0
|
|
20240729,190500,5232343600,27600,27600,27600,27600,0
|
|
20240729,190400,5232343600,27600,27600,27600,27600,0
|
|
20240729,190300,5232343600,27600,27600,27600,27600,0
|
|
20240729,190200,5232343600,27600,27600,27600,27600,0
|
|
20240729,190100,5232343600,27600,27600,27600,27600,0
|
|
20240729,190000,5232343600,27600,27600,27600,27600,0
|
|
20240729,185900,5232343600,27600,27600,27600,27600,0
|
|
20240729,185800,5232343600,27600,27600,27600,27600,0
|
|
20240729,185700,5232343600,27600,27600,27600,27600,0
|
|
20240729,185600,5232343600,27600,27600,27600,27600,0
|
|
20240729,185500,5232343600,27600,27600,27600,27600,0
|
|
20240729,185400,5232343600,27600,27600,27600,27600,0
|
|
20240729,185300,5232343600,27600,27600,27600,27600,0
|
|
20240729,185200,5232343600,27600,27600,27600,27600,0
|
|
20240729,185100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,185000,5232343600,27600,27600,27600,27600,0
|
|
20240729,184900,5232343600,27600,27600,27600,27600,0
|
|
20240729,184800,5232343600,27600,27600,27600,27600,0
|
|
20240729,184700,5232343600,27600,27600,27600,27600,0
|
|
20240729,184600,5232343600,27600,27600,27600,27600,0
|
|
20240729,184500,5232343600,27600,27600,27600,27600,0
|
|
20240729,184400,5232343600,27600,27600,27600,27600,0
|
|
20240729,184300,5232343600,27600,27600,27600,27600,0
|
|
20240729,184200,5232343600,27600,27600,27600,27600,0
|
|
20240729,184100,5232343600,27600,27600,27600,27600,0
|
|
20240729,184000,5232343600,27600,27600,27600,27600,0
|
|
20240729,183900,5232343600,27600,27600,27600,27600,0
|
|
20240729,183800,5232343600,27600,27600,27600,27600,0
|
|
20240729,183700,5232343600,27600,27600,27600,27600,0
|
|
20240729,183600,5232343600,27600,27600,27600,27600,0
|
|
20240729,183500,5232343600,27600,27600,27600,27600,0
|
|
20240729,183400,5232343600,27600,27600,27600,27600,0
|
|
20240729,183300,5232343600,27600,27600,27600,27600,0
|
|
20240729,183200,5232343600,27600,27600,27600,27600,0
|
|
20240729,183100,5232343600,27600,27600,27600,27600,0
|
|
20240729,183000,5232343600,27600,27600,27600,27600,0
|
|
20240729,182900,5232343600,27600,27600,27600,27600,0
|
|
20240729,182800,5232343600,27600,27600,27600,27600,0
|
|
20240729,182700,5232343600,27600,27600,27600,27600,0
|
|
20240729,182600,5232343600,27600,27600,27600,27600,0
|
|
20240729,182500,5232343600,27600,27600,27600,27600,0
|
|
20240729,182400,5232343600,27600,27600,27600,27600,0
|
|
20240729,182300,5232343600,27600,27600,27600,27600,0
|
|
20240729,182200,5232343600,27600,27600,27600,27600,0
|
|
20240729,182100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,182000,5232343600,27600,27600,27600,27600,0
|
|
20240729,181900,5232343600,27600,27600,27600,27600,0
|
|
20240729,181800,5232343600,27600,27600,27600,27600,0
|
|
20240729,181700,5232343600,27600,27600,27600,27600,0
|
|
20240729,181600,5232343600,27600,27600,27600,27600,0
|
|
20240729,181500,5232343600,27600,27600,27600,27600,0
|
|
20240729,181400,5232343600,27600,27600,27600,27600,0
|
|
20240729,181300,5232343600,27600,27600,27600,27600,0
|
|
20240729,181200,5232343600,27600,27600,27600,27600,0
|
|
20240729,181100,5232343600,27600,27600,27600,27600,0
|
|
20240729,181000,5232343600,27600,27600,27600,27600,0
|
|
20240729,180900,5232343600,27600,27600,27600,27600,0
|
|
20240729,180800,5232343600,27600,27600,27600,27600,0
|
|
20240729,180700,5232343600,27600,27600,27600,27600,0
|
|
20240729,180600,5232343600,27600,27600,27600,27600,0
|
|
20240729,180500,5232343600,27600,27600,27600,27600,0
|
|
20240729,180400,5232343600,27600,27600,27600,27600,0
|
|
20240729,180300,5232343600,27600,27600,27600,27600,0
|
|
20240729,180200,5232343600,27600,27600,27600,27600,0
|
|
20240729,180100,5232343600,27600,27600,27600,27600,0
|
|
20240729,180000,5232343600,27600,27600,27600,27600,0
|
|
20240729,175900,5232343600,27600,27600,27600,27600,0
|
|
20240729,175800,5232343600,27600,27600,27600,27600,0
|
|
20240729,175700,5232343600,27600,27600,27600,27600,0
|
|
20240729,175600,5232343600,27600,27600,27600,27600,0
|
|
20240729,175500,5232343600,27600,27600,27600,27600,0
|
|
20240729,175400,5232343600,27600,27600,27600,27600,0
|
|
20240729,175300,5232343600,27600,27600,27600,27600,0
|
|
20240729,175200,5232343600,27600,27600,27600,27600,0
|
|
20240729,175100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,175000,5232343600,27600,27600,27600,27600,0
|
|
20240729,174900,5232343600,27600,27600,27600,27600,0
|
|
20240729,174800,5232343600,27600,27600,27600,27600,0
|
|
20240729,174700,5232343600,27600,27600,27600,27600,0
|
|
20240729,174600,5232343600,27600,27600,27600,27600,0
|
|
20240729,174500,5232343600,27600,27600,27600,27600,0
|
|
20240729,174400,5232343600,27600,27600,27600,27600,0
|
|
20240729,174300,5232343600,27600,27600,27600,27600,0
|
|
20240729,174200,5232343600,27600,27600,27600,27600,0
|
|
20240729,174100,5232343600,27600,27600,27600,27600,0
|
|
20240729,174000,5232343600,27600,27600,27600,27600,0
|
|
20240729,173900,5232343600,27600,27600,27600,27600,0
|
|
20240729,173800,5232343600,27600,27600,27600,27600,0
|
|
20240729,173700,5232343600,27600,27600,27600,27600,0
|
|
20240729,173600,5232343600,27600,27600,27600,27600,0
|
|
20240729,173500,5232343600,27600,27600,27600,27600,0
|
|
20240729,173400,5232343600,27600,27600,27600,27600,0
|
|
20240729,173300,5232343600,27600,27600,27600,27600,0
|
|
20240729,173200,5232343600,27600,27600,27600,27600,0
|
|
20240729,173100,5232343600,27600,27600,27600,27600,0
|
|
20240729,173000,5232343600,27600,27600,27600,27600,0
|
|
20240729,172900,5232343600,27600,27600,27600,27600,0
|
|
20240729,172800,5232343600,27600,27600,27600,27600,0
|
|
20240729,172700,5232343600,27600,27600,27600,27600,0
|
|
20240729,172600,5232343600,27600,27600,27600,27600,0
|
|
20240729,172500,5232343600,27600,27600,27600,27600,0
|
|
20240729,172400,5232343600,27600,27600,27600,27600,0
|
|
20240729,172300,5232343600,27600,27600,27600,27600,0
|
|
20240729,172200,5232343600,27600,27600,27600,27600,0
|
|
20240729,172100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,172000,5232343600,27600,27600,27600,27600,0
|
|
20240729,171900,5232343600,27600,27600,27600,27600,0
|
|
20240729,171800,5232343600,27600,27600,27600,27600,0
|
|
20240729,171700,5232343600,27600,27600,27600,27600,0
|
|
20240729,171600,5232343600,27600,27600,27600,27600,0
|
|
20240729,171500,5232343600,27600,27600,27600,27600,0
|
|
20240729,171400,5232343600,27600,27600,27600,27600,0
|
|
20240729,171300,5232343600,27600,27600,27600,27600,0
|
|
20240729,171200,5232343600,27600,27600,27600,27600,0
|
|
20240729,171100,5232343600,27600,27600,27600,27600,0
|
|
20240729,171000,5232343600,27600,27600,27600,27600,0
|
|
20240729,170900,5232343600,27600,27600,27600,27600,0
|
|
20240729,170800,5232343600,27600,27600,27600,27600,0
|
|
20240729,170700,5232343600,27600,27600,27600,27600,0
|
|
20240729,170600,5232343600,27600,27600,27600,27600,0
|
|
20240729,170500,5232343600,27600,27600,27600,27600,0
|
|
20240729,170400,5232343600,27600,27600,27600,27600,0
|
|
20240729,170300,5232343600,27600,27600,27600,27600,0
|
|
20240729,170200,5232343600,27600,27600,27600,27600,0
|
|
20240729,170100,5232343600,27600,27600,27600,27600,0
|
|
20240729,170000,5232343600,27600,27600,27600,27600,0
|
|
20240729,165900,5232343600,27600,27600,27600,27600,0
|
|
20240729,165800,5232343600,27600,27600,27600,27600,0
|
|
20240729,165700,5232343600,27600,27600,27600,27600,0
|
|
20240729,165600,5232343600,27600,27600,27600,27600,0
|
|
20240729,165500,5232343600,27600,27600,27600,27600,0
|
|
20240729,165400,5232343600,27600,27600,27600,27600,0
|
|
20240729,165300,5232343600,27600,27600,27600,27600,0
|
|
20240729,165200,5232343600,27600,27600,27600,27600,0
|
|
20240729,165100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,165000,5232343600,27600,27600,27600,27600,0
|
|
20240729,164900,5232343600,27600,27600,27600,27600,0
|
|
20240729,164800,5232343600,27600,27600,27600,27600,0
|
|
20240729,164700,5232343600,27600,27600,27600,27600,0
|
|
20240729,164600,5232343600,27600,27600,27600,27600,0
|
|
20240729,164500,5232343600,27600,27600,27600,27600,0
|
|
20240729,164400,5232343600,27600,27600,27600,27600,0
|
|
20240729,164300,5232343600,27600,27600,27600,27600,0
|
|
20240729,164200,5232343600,27600,27600,27600,27600,0
|
|
20240729,164100,5232343600,27600,27600,27600,27600,0
|
|
20240729,164000,5232343600,27600,27600,27600,27600,0
|
|
20240729,163900,5232343600,27600,27600,27600,27600,0
|
|
20240729,163800,5232343600,27600,27600,27600,27600,0
|
|
20240729,163700,5232343600,27600,27600,27600,27600,0
|
|
20240729,163600,5232343600,27600,27600,27600,27600,0
|
|
20240729,163500,5232343600,27600,27600,27600,27600,0
|
|
20240729,163400,5232343600,27600,27600,27600,27600,0
|
|
20240729,163300,5232343600,27600,27600,27600,27600,0
|
|
20240729,163200,5232343600,27600,27600,27600,27600,0
|
|
20240729,163100,5232343600,27600,27600,27600,27600,0
|
|
20240729,163000,5232343600,27600,27600,27600,27600,0
|
|
20240729,162900,5232343600,27600,27600,27600,27600,0
|
|
20240729,162800,5232343600,27600,27600,27600,27600,0
|
|
20240729,162700,5232343600,27600,27600,27600,27600,0
|
|
20240729,162600,5232343600,27600,27600,27600,27600,0
|
|
20240729,162500,5232343600,27600,27600,27600,27600,0
|
|
20240729,162400,5232343600,27600,27600,27600,27600,0
|
|
20240729,162300,5232343600,27600,27600,27600,27600,0
|
|
20240729,162200,5232343600,27600,27600,27600,27600,0
|
|
20240729,162100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,162000,5232343600,27600,27600,27600,27600,0
|
|
20240729,161900,5232343600,27600,27600,27600,27600,0
|
|
20240729,161800,5232343600,27600,27600,27600,27600,0
|
|
20240729,161700,5232343600,27600,27600,27600,27600,0
|
|
20240729,161600,5232343600,27600,27600,27600,27600,0
|
|
20240729,161500,5232343600,27600,27600,27600,27600,0
|
|
20240729,161400,5232343600,27600,27600,27600,27600,0
|
|
20240729,161300,5232343600,27600,27600,27600,27600,0
|
|
20240729,161200,5232343600,27600,27600,27600,27600,0
|
|
20240729,161100,5232343600,27600,27600,27600,27600,0
|
|
20240729,161000,5232343600,27600,27600,27600,27600,0
|
|
20240729,160900,5232343600,27600,27600,27600,27600,0
|
|
20240729,160800,5232343600,27600,27600,27600,27600,0
|
|
20240729,160700,5232343600,27600,27600,27600,27600,0
|
|
20240729,160600,5232343600,27600,27600,27600,27600,0
|
|
20240729,160500,5232343600,27600,27600,27600,27600,0
|
|
20240729,160400,5232343600,27600,27600,27600,27600,0
|
|
20240729,160300,5232343600,27600,27600,27600,27600,0
|
|
20240729,160200,5232343600,27600,27600,27600,27600,0
|
|
20240729,160100,5232343600,27600,27600,27600,27600,0
|
|
20240729,160000,5232343600,27600,27600,27600,27600,0
|
|
20240729,155900,5232343600,27600,27600,27600,27600,0
|
|
20240729,155800,5232343600,27600,27600,27600,27600,0
|
|
20240729,155700,5232343600,27600,27600,27600,27600,0
|
|
20240729,155600,5232343600,27600,27600,27600,27600,0
|
|
20240729,155500,5232343600,27600,27600,27600,27600,0
|
|
20240729,155400,5232343600,27600,27600,27600,27600,0
|
|
20240729,155300,5232343600,27600,27600,27600,27600,0
|
|
20240729,155200,5232343600,27600,27600,27600,27600,0
|
|
20240729,155100,5232343600,27600,27600,27600,27600,7340
|
|
20240729,155000,5232343600,27600,27600,27600,27600,0
|
|
20240729,154900,5232343600,27600,27600,27600,27600,0
|
|
20240729,154800,5232343600,27600,27600,27600,27600,0
|
|
20240729,154700,5232343600,27600,27600,27600,27600,0
|
|
20240729,154600,5232343600,27600,27600,27600,27600,0
|
|
20240729,154500,5232343600,27600,27600,27600,27600,0
|
|
20240729,154400,5232343600,27600,27600,27600,27600,0
|
|
20240729,154300,5232343600,27600,27600,27600,27600,0
|
|
20240729,154200,5232343600,27600,27600,27600,27600,0
|
|
20240729,154100,5232343600,27600,27600,27600,27600,0
|
|
20240729,154000,5232343600,27600,27600,27600,27600,0
|
|
20240729,153900,5232343600,27600,27600,27600,27600,0
|
|
20240729,153800,5232343600,27600,27600,27600,27600,0
|
|
20240729,153700,5232343600,27600,27600,27600,27600,0
|
|
20240729,153600,5232343600,27600,27600,27600,27600,0
|
|
20240729,153500,5232343600,27600,27600,27600,27600,0
|
|
20240729,153400,5232343600,27600,27600,27600,27600,0
|
|
20240729,153300,5232343600,27600,27600,27600,27600,0
|
|
20240729,153200,5232343600,27600,27600,27600,27600,0
|
|
20240729,153100,5232343600,27600,27600,27600,27600,0
|
|
20240729,153000,5232343600,27600,27600,27600,27600,7340
|
|
20240729,152900,5029759600,27700,27700,27700,27700,0
|
|
20240729,152800,5029759600,27700,27700,27700,27700,0
|
|
20240729,152700,5029759600,27700,27700,27700,27700,0
|
|
20240729,152600,5029759600,27700,27700,27700,27700,0
|
|
20240729,152500,5029759600,27700,27700,27700,27700,0
|
|
20240729,152400,5029759600,27700,27700,27700,27700,0
|
|
20240729,152300,5029759600,27700,27700,27700,27700,0
|
|
20240729,152200,5029759600,27700,27700,27700,27700,0
|
|
20240729,152100,5029759600,27700,27700,27700,27700,0
|
|
20240729,152000,5029759600,27700,27700,27700,27700,0
|
|
20240729,151900,5029759600,27700,27700,27700,27650,1789
|
|
20240729,151800,4980293650,27700,27700,27750,27650,1926
|
|
20240729,151700,4926967400,27750,27750,27750,27750,59
|
|
20240729,151600,4925330150,27750,27750,27750,27700,190
|
|
20240729,151500,4920061150,27750,27700,27750,27700,2632
|
|
20240729,151400,4847142750,27750,27750,27750,27750,86
|
|
20240729,151300,4844756250,27750,27750,27750,27700,35
|
|
20240729,151200,4843785600,27750,27750,27750,27700,802
|
|
20240729,151100,4821537050,27750,27750,27750,27700,796
|
|
20240729,151000,4799456400,27750,27750,27750,27700,683
|
|
20240729,150900,4780509200,27750,27700,27750,27700,825
|
|
20240729,150800,4757655700,27700,27750,27750,27700,935
|
|
20240729,150700,4731751150,27750,27750,27750,27700,389
|
|
20240729,150600,4720958700,27700,27750,27750,27700,595
|
|
20240729,150500,4704447500,27750,27700,27750,27700,3966
|
|
20240729,150400,4594563600,27700,27700,27700,27650,262
|
|
20240729,150300,4587311450,27650,27650,27700,27650,312
|
|
20240729,150200,4578675200,27650,27700,27700,27650,209
|
|
20240729,150100,4572886900,27700,27650,27700,27650,234
|
|
20240729,150000,4566407800,27650,27650,27700,27650,401
|
|
20240729,145900,4555315800,27700,27650,27700,27650,424
|
|
20240729,145800,4543583300,27650,27650,27700,27600,345
|
|
20240729,145700,4534037350,27650,27650,27700,27600,570
|
|
20240729,145600,4518270450,27650,27700,27700,27600,807
|
|
20240729,145500,4495955400,27700,27650,27700,27650,1195
|
|
20240729,145400,4462907050,27700,27700,27700,27650,571
|
|
20240729,145300,4447107600,27700,27700,27700,27650,218
|
|
20240729,145200,4441075000,27700,27650,27700,27650,700
|
|
20240729,145100,4421712800,27700,27700,27700,27650,511
|
|
20240729,145000,4407574350,27650,27700,27700,27650,475
|
|
20240729,144900,4394431600,27650,27650,27700,27650,364
|
|
20240729,144800,4384361750,27700,27650,27700,27600,1000
|
|
20240729,144700,4356705450,27600,27600,27650,27600,257
|
|
20240729,144600,4349605800,27650,27600,27650,27600,502
|
|
20240729,144500,4335741500,27650,27650,27650,27600,307
|
|
20240729,144400,4327261600,27650,27650,27650,27600,424
|
|
20240729,144300,4315545500,27600,27650,27650,27600,418
|
|
20240729,144200,4304001500,27650,27650,27650,27600,364
|
|
20240729,144100,4293944850,27650,27650,27700,27600,201
|
|
20240729,144000,4288386200,27650,27700,27700,27600,265
|
|
20240729,143900,4281057800,27700,27700,27700,27600,425
|
|
20240729,143800,4269310500,27700,27600,27700,27600,405
|
|
20240729,143700,4258114050,27650,27650,27700,27600,348
|
|
20240729,143600,4248496050,27650,27700,27700,27600,218
|
|
20240729,143500,4242469650,27700,27700,27700,27550,261
|
|
20240729,143400,4235251350,27700,27650,27700,27600,268
|
|
20240729,143300,4227848850,27700,27650,27700,27600,311
|
|
20240729,143200,4219247600,27700,27600,27700,27600,4445
|
|
20240729,143100,4096346350,27600,27600,27600,27550,501
|
|
20240729,143000,4082520050,27600,27650,27650,27550,200
|
|
20240729,142900,4076998100,27650,27550,27650,27550,462
|
|
20240729,142800,4064256250,27550,27600,27650,27550,236
|
|
20240729,142700,4057745100,27550,27650,27650,27550,379
|
|
20240729,142600,4047292300,27600,27600,27600,27550,274
|
|
20240729,142500,4039734600,27600,27650,27650,27550,422
|
|
20240729,142400,4028100500,27650,27650,27650,27550,184
|
|
20240729,142300,4023018500,27650,27600,27650,27550,160
|
|
20240729,142200,4018602250,27550,27600,27600,27550,428
|
|
20240729,142100,4006802250,27550,27600,27650,27550,298
|
|
20240729,142000,3998582500,27600,27650,27700,27550,219
|
|
20240729,141900,3992533900,27650,27650,27700,27600,156
|
|
20240729,141800,3988217250,27650,27700,27700,27550,380
|
|
20240729,141700,3977715100,27700,27650,27700,27650,303
|
|
20240729,141600,3969326550,27600,27550,27600,27550,279
|
|
20240729,141500,3961632150,27600,27650,27650,27600,155
|
|
20240729,141400,3957351050,27600,27600,27650,27550,398
|
|
20240729,141300,3946374000,27550,27550,27650,27550,230
|
|
20240729,141200,3940027000,27600,27600,27650,27600,215
|
|
20240729,141100,3934085750,27600,27650,27650,27550,352
|
|
20240729,141000,3924373900,27650,27600,27650,27600,213
|
|
20240729,140900,3918490300,27600,27600,27650,27550,195
|
|
20240729,140800,3913103400,27600,27600,27650,27550,340
|
|
20240729,140700,3903719450,27650,27650,27650,27600,286
|
|
20240729,140600,3895817050,27650,27700,27700,27550,640
|
|
20240729,140500,3878134350,27700,27650,27700,27650,275
|
|
20240729,140400,3870521650,27700,27700,27700,27650,450
|
|
20240729,140300,3858065600,27650,27450,27700,27450,3993
|
|
20240729,140200,3747759650,27500,27500,27550,27450,300
|
|
20240729,140100,3739508200,27500,27500,27500,27450,279
|
|
20240729,140000,3731848350,27500,27500,27500,27450,248
|
|
20240729,135900,3725034300,27450,27500,27500,27450,366
|
|
20240729,135800,3714984650,27450,27500,27500,27450,168
|
|
20240729,135700,3710370200,27450,27550,27550,27450,234
|
|
20240729,135600,3703943450,27550,27500,27550,27450,107
|
|
20240729,135500,3701002150,27500,27500,27550,27500,67
|
|
20240729,135400,3699159250,27500,27550,27600,27500,343
|
|
20240729,135300,3689722050,27550,27550,27550,27500,144
|
|
20240729,135200,3685761300,27550,27500,27550,27450,242
|
|
20240729,135100,3679112500,27500,27500,27550,27500,187
|
|
20240729,135000,3673968650,27450,27550,27550,27450,331
|
|
20240729,134900,3664879400,27550,27500,27550,27450,226
|
|
20240729,134800,3658669050,27450,27500,27500,27450,172
|
|
20240729,134700,3653944850,27500,27500,27550,27450,1192
|
|
20240729,134600,3621164800,27500,27550,27550,27500,199
|
|
20240729,134500,3615684350,27500,27550,27550,27500,418
|
|
20240729,134400,3604180800,27550,27550,27550,27500,285
|
|
20240729,134300,3596334650,27550,27550,27550,27450,256
|
|
20240729,134200,3589293950,27550,27500,27550,27500,192
|
|
20240729,134100,3584009950,27500,27450,27550,27450,290
|
|
20240729,134000,3576043650,27450,27500,27550,27450,726
|
|
20240729,133900,3556079050,27450,27500,27550,27450,292
|
|
20240729,133800,3548050950,27450,27450,27550,27450,173
|
|
20240729,133700,3543298300,27450,27500,27500,27450,81
|
|
20240729,133600,3541072900,27450,27500,27500,27450,345
|
|
20240729,133500,3531599100,27500,27500,27550,27450,93
|
|
20240729,133400,3529042350,27500,27500,27550,27450,265
|
|
20240729,133300,3521753450,27550,27500,27550,27450,102
|
|
20240729,133200,3518951450,27500,27500,27550,27450,625
|
|
20240729,133100,3501771850,27550,27550,27550,27500,266
|
|
20240729,133000,3494454600,27550,27550,27550,27500,120
|
|
20240729,132900,3491151650,27550,27600,27600,27500,212
|
|
20240729,132800,3485319900,27550,27600,27600,27550,190
|
|
20240729,132700,3480083950,27550,27600,27600,27550,259
|
|
20240729,132600,3472945250,27550,27550,27600,27550,155
|
|
20240729,132500,3468672550,27500,27550,27550,27500,260
|
|
20240729,132400,3461516250,27550,27500,27550,27500,240
|
|
20240729,132300,3454906750,27550,27550,27550,27500,131
|
|
20240729,132200,3451300650,27500,27550,27600,27500,213
|
|
20240729,132100,3445441250,27550,27600,27600,27500,149
|
|
20240729,132000,3441338050,27600,27500,27600,27500,264
|
|
20240729,131900,3434073950,27500,27500,27550,27500,109
|
|
20240729,131800,3431074700,27550,27550,27600,27500,122
|
|
20240729,131700,3427713450,27450,27450,27600,27450,1507
|
|
20240729,131600,3386208550,27450,27450,27500,27450,104
|
|
20240729,131500,3383352150,27500,27500,27550,27450,212
|
|
20240729,131400,3377525900,27500,27500,27500,27450,602
|
|
20240729,131300,3360997800,27500,27500,27500,27450,205
|
|
20240729,131200,3355362600,27550,27550,27550,27500,81
|
|
20240729,131100,3353132950,27550,27550,27550,27500,169
|
|
20240729,131000,3348481550,27500,27500,27550,27500,319
|
|
20240729,130900,3339705400,27500,27550,27550,27500,69
|
|
20240729,130800,3337806950,27550,27550,27600,27500,291
|
|
20240729,130700,3329792200,27500,27500,27550,27450,23
|
|
20240729,130600,3329159650,27450,27500,27500,27450,283
|
|
20240729,130500,3321388700,27500,27500,27500,27450,59
|
|
20240729,130400,3319766650,27500,27450,27500,27450,296
|
|
20240729,130300,3311637300,27450,27500,27550,27450,210
|
|
20240729,130200,3305869100,27500,27500,27500,27450,74
|
|
20240729,130100,3303834350,27500,27550,27550,27500,310
|
|
20240729,130000,3295308950,27550,27550,27600,27500,70
|
|
20240729,125900,3293381550,27550,27550,27550,27500,464
|
|
20240729,125800,3280611900,27500,27550,27550,27500,115
|
|
20240729,125700,3277447650,27550,27500,27550,27500,220
|
|
20240729,125600,3271396750,27550,27600,27600,27500,180
|
|
20240729,125500,3266436050,27550,27550,27600,27550,277
|
|
20240729,125400,3258804500,27550,27600,27600,27550,368
|
|
20240729,125300,3248656300,27600,27550,27600,27550,129
|
|
20240729,125200,3245100350,27550,27550,27600,27550,315
|
|
20240729,125100,3236419700,27600,27600,27600,27500,138
|
|
20240729,125000,3232617700,27550,27550,27600,27550,309
|
|
20240729,124900,3224103550,27600,27550,27600,27550,76
|
|
20240729,124800,3222008250,27600,27600,27600,27550,155
|
|
20240729,124700,3217737200,27550,27600,27600,27500,283
|
|
20240729,124600,3209938400,27600,27600,27600,27550,188
|
|
20240729,124500,3204756450,27600,27600,27650,27500,1113
|
|
20240729,124400,3174014050,27550,27500,27600,27500,332
|
|
20240729,124300,3164865600,27550,27500,27550,27500,288
|
|
20240729,124200,3156941000,27550,27550,27550,27500,147
|
|
20240729,124100,3152897650,27550,27500,27550,27500,74
|
|
20240729,124000,3150861250,27450,27500,27500,27450,529
|
|
20240729,123900,3136330000,27400,27500,27500,27400,115
|
|
20240729,123800,3133172950,27500,27450,27500,27450,273
|
|
20240729,123700,3125679000,27450,27450,27500,27400,257
|
|
20240729,123600,3118629100,27450,27450,27500,27450,519
|
|
20240729,123500,3104380000,27450,27500,27500,27450,67
|
|
20240729,123400,3102538400,27500,27450,27500,27450,346
|
|
20240729,123300,3093040100,27500,27500,27500,27450,234
|
|
20240729,123200,3086613500,27500,27450,27500,27400,261
|
|
20240729,123100,3079457100,27450,27400,27450,27400,400
|
|
20240729,123000,3068486500,27450,27400,27450,27350,166
|
|
20240729,122900,3063938400,27400,27400,27450,27400,171
|
|
20240729,122800,3059252000,27450,27400,27450,27400,107
|
|
20240729,122700,3056318300,27400,27450,27450,27400,220
|
|
20240729,122600,3050287700,27450,27450,27450,27400,336
|
|
20240729,122500,3041079650,27450,27450,27450,27400,174
|
|
20240729,122400,3036310000,27400,27450,27450,27350,236
|
|
20240729,122300,3029842250,27400,27450,27450,27400,872
|
|
20240729,122200,3005949250,27400,27450,27450,27400,196
|
|
20240729,122100,3000578200,27450,27450,27450,27400,207
|
|
20240729,122000,2994903500,27400,27450,27450,27400,131
|
|
20240729,121900,2991311050,27400,27450,27500,27400,270
|
|
20240729,121800,2983907250,27400,27450,27450,27400,1031
|
|
20240729,121700,2955656450,27450,27500,27500,27400,317
|
|
20240729,121600,2946965000,27500,27450,27500,27450,47
|
|
20240729,121500,2945674650,27450,27450,27450,27400,292
|
|
20240729,121400,2937666100,27400,27400,27450,27400,111
|
|
20240729,121300,2934621950,27450,27450,27450,27400,149
|
|
20240729,121200,2930537150,27450,27500,27500,27450,233
|
|
20240729,121100,2924138000,27450,27500,27500,27450,190
|
|
20240729,121000,2918920000,27500,27450,27500,27450,151
|
|
20240729,120900,2914774950,27500,27450,27500,27450,324
|
|
20240729,120800,2905877450,27500,27450,27500,27400,254
|
|
20240729,120700,2898909600,27450,27450,27450,27400,217
|
|
20240729,120600,2892959450,27450,27450,27450,27400,58
|
|
20240729,120500,2891368400,27450,27400,27500,27400,300
|
|
20240729,120400,2883145750,27450,27450,27450,27400,59
|
|
20240729,120300,2881526900,27450,27400,27450,27400,217
|
|
20240729,120200,2875578000,27450,27450,27500,27450,97
|
|
20240729,120100,2872915250,27450,27450,27500,27400,189
|
|
20240729,120000,2867733950,27450,27500,27500,27450,233
|
|
20240729,115900,2861334900,27500,27450,27500,27450,254
|
|
20240729,115800,2854359150,27450,27450,27500,27450,215
|
|
20240729,115700,2848456700,27450,27500,27500,27450,73
|
|
20240729,115600,2846449800,27500,27500,27500,27450,366
|
|
20240729,115500,2836400950,27500,27450,27500,27450,90
|
|
20240729,115400,2833928100,27500,27550,27550,27450,332
|
|
20240729,115300,2824796850,27550,27450,27550,27450,59
|
|
20240729,115200,2823172750,27450,27450,27500,27450,385
|
|
20240729,115100,2812602600,27450,27450,27500,27450,85
|
|
20240729,115000,2810267900,27450,27500,27500,27450,186
|
|
20240729,114900,2805161850,27500,27450,27500,27400,206
|
|
20240729,114800,2799511200,27450,27450,27500,27450,362
|
|
20240729,114700,2789572150,27500,27500,27500,27450,213
|
|
20240729,114600,2783721750,27450,27500,27500,27450,182
|
|
20240729,114500,2778725750,27450,27450,27500,27450,239
|
|
20240729,114400,2772162250,27500,27450,27500,27450,300
|
|
20240729,114300,2763919000,27500,27450,27500,27400,311
|
|
20240729,114200,2755383050,27450,27500,27500,27450,399
|
|
20240729,114100,2744424100,27450,27450,27500,27450,134
|
|
20240729,114000,2740742600,27500,27500,27500,27450,217
|
|
20240729,113900,2734781950,27450,27450,27500,27450,288
|
|
20240729,113800,2726874050,27500,27450,27500,27400,189
|
|
20240729,113700,2721685950,27500,27500,27500,27450,183
|
|
20240729,113600,2716659900,27450,27500,27500,27450,60
|
|
20240729,113500,2715010350,27450,27500,27500,27450,408
|
|
20240729,113400,2703806650,27450,27450,27500,27450,519
|
|
20240729,113300,2689559450,27450,27550,27550,27450,184
|
|
20240729,113200,2684504700,27550,27500,27550,27500,65
|
|
20240729,113100,2682715300,27550,27450,27550,27450,380
|
|
20240729,113000,2672282300,27500,27550,27550,27500,133
|
|
20240729,112900,2668621450,27550,27550,27550,27500,417
|
|
20240729,112800,2657140900,27550,27500,27550,27450,222
|
|
20240729,112700,2651035400,27500,27550,27550,27450,233
|
|
20240729,112600,2644627100,27500,27500,27550,27450,294
|
|
20240729,112500,2636541800,27550,27500,27550,27450,218
|
|
20240729,112400,2630545100,27500,27500,27500,27450,273
|
|
20240729,112300,2623048650,27500,27550,27600,27500,226
|
|
20240729,112200,2616826100,27550,27500,27550,27450,50
|
|
20240729,112100,2615449400,27500,27550,27550,27450,362
|
|
20240729,112000,2605506350,27500,27500,27550,27450,95
|
|
20240729,111900,2602895900,27500,27500,27550,27450,472
|
|
20240729,111800,2589922200,27450,27500,27500,27450,39
|
|
20240729,111700,2588850600,27500,27450,27500,27400,388
|
|
20240729,111600,2578209850,27500,27450,27500,27450,80
|
|
20240729,111500,2576012800,27500,27450,27500,27450,62
|
|
20240729,111400,2574308500,27450,27450,27500,27450,275
|
|
20240729,111300,2566759450,27450,27450,27500,27400,251
|
|
20240729,111200,2559874050,27450,27450,27500,27400,380
|
|
20240729,111100,2549450750,27450,27500,27500,27450,246
|
|
20240729,111000,2542697700,27450,27450,27500,27450,338
|
|
20240729,110900,2533417750,27500,27450,27500,27450,304
|
|
20240729,110800,2525068550,27450,27550,27550,27450,242
|
|
20240729,110700,2518415200,27500,27550,27550,27500,49
|
|
20240729,110600,2517065850,27550,27550,27600,27500,360
|
|
20240729,110500,2507163250,27550,27550,27550,27500,79
|
|
20240729,110400,2504989600,27500,27550,27550,27500,211
|
|
20240729,110300,2499185500,27500,27550,27550,27500,213
|
|
20240729,110200,2493327100,27550,27500,27550,27500,216
|
|
20240729,110100,2487385900,27550,27550,27550,27500,110
|
|
20240729,110000,2484358500,27550,27500,27550,27500,233
|
|
20240729,105900,2477941450,27500,27500,27550,27500,402
|
|
20240729,105800,2466884100,27500,27550,27600,27500,188
|
|
20240729,105700,2461712550,27550,27550,27600,27500,329
|
|
20240729,105600,2452660700,27550,27550,27600,27550,187
|
|
20240729,105500,2447507650,27550,27550,27600,27550,236
|
|
20240729,105400,2441005200,27600,27600,27600,27550,148
|
|
20240729,105300,2436926800,27600,27550,27600,27550,174
|
|
20240729,105200,2432128550,27550,27600,27600,27500,457
|
|
20240729,105100,2419527750,27650,27500,27650,27500,871
|
|
20240729,105000,2395479800,27500,27500,27550,27500,438
|
|
20240729,104900,2383423700,27500,27500,27550,27450,186
|
|
20240729,104800,2378310050,27550,27450,27550,27400,226
|
|
20240729,104700,2372106050,27400,27350,27400,27350,1890
|
|
20240729,104600,2320384750,27350,27400,27400,27350,256
|
|
20240729,104500,2313381850,27350,27400,27400,27350,202
|
|
20240729,104400,2307855300,27350,27350,27400,27350,385
|
|
20240729,104300,2297319450,27400,27450,27450,27400,1788
|
|
20240729,104200,2248327050,27450,27450,27450,27400,319
|
|
20240729,104100,2239584850,27400,27400,27450,27400,304
|
|
20240729,104000,2231247250,27400,27450,27450,27400,563
|
|
20240729,103900,2215794350,27400,27450,27450,27400,328
|
|
20240729,103800,2206805300,27450,27450,27450,27400,168
|
|
20240729,103700,2202200050,27400,27400,27450,27400,173
|
|
20240729,103600,2197458350,27400,27450,27450,27400,391
|
|
20240729,103500,2186743400,27450,27400,27450,27400,438
|
|
20240729,103400,2174740800,27400,27450,27450,27400,100
|
|
20240729,103300,2171996900,27450,27500,27500,27400,1135
|
|
20240729,103200,2140853200,27500,27500,27500,27450,35
|
|
20240729,103100,2139891150,27450,27500,27500,27450,2000
|
|
20240729,103000,2084915550,27500,27600,27600,27500,3643
|
|
20240729,102900,1984643550,27600,27600,27600,27550,419
|
|
20240729,102800,1973095250,27600,27600,27600,27550,347
|
|
20240729,102700,1963528500,27600,27550,27600,27500,730
|
|
20240729,102600,1943424300,27550,27550,27550,27500,151
|
|
20240729,102500,1939264800,27550,27500,27550,27450,1007
|
|
20240729,102400,1911572100,27450,27500,27500,27450,851
|
|
20240729,102300,1888192600,27500,27450,27500,27450,385
|
|
20240729,102200,1877615900,27500,27500,27500,27450,318
|
|
20240729,102100,1868878450,27500,27500,27550,27450,171
|
|
20240729,102000,1864171100,27500,27550,27600,27450,840
|
|
20240729,101900,1841075850,27550,27550,27550,27500,206
|
|
20240729,101800,1835403500,27550,27550,27600,27500,311
|
|
20240729,101700,1826839150,27500,27550,27600,27500,232
|
|
20240729,101600,1820448850,27550,27550,27600,27450,317
|
|
20240729,101500,1811723300,27500,27500,27500,27450,160
|
|
20240729,101400,1807324200,27500,27600,27600,27500,1155
|
|
20240729,101300,1775537650,27600,27550,27600,27500,1637
|
|
20240729,101200,1730436950,27600,27650,27650,27550,468
|
|
20240729,101100,1717529600,27600,27600,27650,27550,423
|
|
20240729,101000,1705850400,27650,27550,27650,27500,301
|
|
20240729,100900,1697550150,27550,27600,27650,27500,394
|
|
20240729,100800,1686693550,27550,27650,27650,27500,890
|
|
20240729,100700,1662200850,27650,27550,27650,27500,352
|
|
20240729,100600,1652498650,27550,27600,27600,27500,268
|
|
20240729,100500,1645111900,27600,27550,27600,27500,193
|
|
20240729,100400,1639792000,27600,27600,27650,27500,826
|
|
20240729,100300,1617052300,27600,27600,27650,27550,153
|
|
20240729,100200,1612828000,27600,27550,27600,27500,645
|
|
20240729,100100,1595051050,27550,27500,27600,27500,212
|
|
20240729,100000,1589212100,27450,27500,27500,27400,924
|
|
20240729,095900,1563842350,27500,27500,27550,27450,211
|
|
20240729,095800,1558034150,27500,27600,27600,27450,1259
|
|
20240729,095700,1523388850,27600,27650,27650,27500,459
|
|
20240729,095600,1510731250,27650,27650,27700,27600,357
|
|
20240729,095500,1500858600,27650,27600,27750,27550,1265
|
|
20240729,095400,1465858150,27600,27550,27600,27550,1409
|
|
20240729,095300,1426973600,27600,27650,27650,27550,379
|
|
20240729,095200,1416523200,27650,27500,27650,27500,302
|
|
20240729,095100,1408200000,27500,27450,27500,27400,265
|
|
20240729,095000,1400923850,27450,27350,27450,27350,471
|
|
20240729,094900,1388030400,27350,27350,27400,27300,369
|
|
20240729,094800,1377942300,27400,27250,27400,27150,1431
|
|
20240729,094700,1338956500,27250,27200,27250,27200,473
|
|
20240729,094600,1326090100,27200,27250,27250,27200,2964
|
|
20240729,094500,1245468700,27200,27250,27300,27200,784
|
|
20240729,094400,1224108700,27300,27250,27300,27250,63
|
|
20240729,094300,1222391800,27250,27250,27300,27250,917
|
|
20240729,094200,1197397400,27250,27350,27350,27250,640
|
|
20240729,094100,1179928600,27350,27300,27350,27300,56
|
|
20240729,094000,1178399500,27300,27400,27400,27300,1313
|
|
20240729,093900,1142500700,27350,27400,27400,27350,787
|
|
20240729,093800,1120969900,27350,27350,27450,27350,98
|
|
20240729,093700,1118286900,27400,27400,27400,27350,1479
|
|
20240729,093600,1077787600,27400,27400,27500,27400,455
|
|
20240729,093500,1065307350,27400,27400,27400,27400,50
|
|
20240729,093400,1063937350,27450,27450,27500,27450,228
|
|
20240729,093300,1057678650,27400,27400,27550,27400,746
|
|
20240729,093200,1037227100,27400,27500,27500,27400,831
|
|
20240729,093100,1014412000,27500,27550,27600,27450,2550
|
|
20240729,093000,944198250,27550,27800,27800,27550,4043
|
|
20240729,092900,832563800,27700,27750,27750,27650,679
|
|
20240729,092800,813757550,27850,27750,27850,27750,176
|
|
20240729,092700,808870600,27750,27850,27850,27750,424
|
|
20240729,092600,797102500,27900,27750,27900,27750,101
|
|
20240729,092500,794293700,27800,27700,27800,27700,436
|
|
20240729,092400,782189550,27700,27650,27700,27600,176
|
|
20240729,092300,777320150,27650,27600,27650,27600,112
|
|
20240729,092200,774226350,27650,27650,27700,27600,376
|
|
20240729,092100,763835300,27700,27700,27700,27700,21
|
|
20240729,092000,763253600,27700,27650,27700,27600,1272
|
|
20240729,091900,728082450,27650,27600,27650,27600,529
|
|
20240729,091800,713459900,27600,27650,27700,27600,589
|
|
20240729,091700,697174900,27700,27650,27750,27650,631
|
|
20240729,091600,679719200,27750,27900,27900,27700,2989
|
|
20240729,091500,596810950,27850,27900,27950,27850,835
|
|
20240729,091400,573553100,27950,27800,27950,27800,191
|
|
20240729,091300,568232950,27850,27900,27900,27800,429
|
|
20240729,091200,556277300,27850,27900,27900,27850,705
|
|
20240729,091100,536629100,27950,27950,28000,27900,505
|
|
20240729,091000,522515500,27900,28000,28000,27900,139
|
|
20240729,090900,518629850,28000,28000,28050,27950,85
|
|
20240729,090800,516249200,28000,27850,28000,27850,2268
|
|
20240729,090700,452904050,27900,27800,27900,27800,201
|
|
20240729,090600,447305650,27900,27850,27900,27750,2715
|
|
20240729,090500,371777800,27850,27750,27850,27750,305
|
|
20240729,090400,363297700,27800,27650,27850,27650,621
|
|
20240729,090300,346072200,27600,27800,27800,27600,6463
|
|
20240729,090200,166841900,27900,27900,27900,27800,830
|
|
20240729,090100,143740350,27900,27850,27950,27700,2751
|
|
20240729,090000,67186900,27900,27900,27950,27900,2408
|