678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201500,654624250,21500,21500,21500,21500,1092
|
|
20240730,201400,654624250,21500,21500,21500,21500,0
|
|
20240730,201300,654624250,21500,21500,21500,21500,0
|
|
20240730,201200,654624250,21500,21500,21500,21500,0
|
|
20240730,201100,654624250,21500,21500,21500,21500,0
|
|
20240730,201000,654624250,21500,21500,21500,21500,0
|
|
20240730,200900,654624250,21500,21500,21500,21500,0
|
|
20240730,200800,654624250,21500,21500,21500,21500,0
|
|
20240730,200700,654624250,21500,21500,21500,21500,0
|
|
20240730,200600,654624250,21500,21500,21500,21500,0
|
|
20240730,200500,654624250,21500,21500,21500,21500,0
|
|
20240730,200400,654624250,21500,21500,21500,21500,0
|
|
20240730,200300,654624250,21500,21500,21500,21500,0
|
|
20240730,200200,654624250,21500,21500,21500,21500,0
|
|
20240730,200100,654624250,21500,21500,21500,21500,0
|
|
20240730,200000,654624250,21500,21500,21500,21500,0
|
|
20240730,195900,654624250,21500,21500,21500,21500,0
|
|
20240730,195800,654624250,21500,21500,21500,21500,0
|
|
20240730,195700,654624250,21500,21500,21500,21500,0
|
|
20240730,195600,654624250,21500,21500,21500,21500,0
|
|
20240730,195500,654624250,21500,21500,21500,21500,0
|
|
20240730,195400,654624250,21500,21500,21500,21500,0
|
|
20240730,195300,654624250,21500,21500,21500,21500,0
|
|
20240730,195200,654624250,21500,21500,21500,21500,0
|
|
20240730,195100,654624250,21500,21500,21500,21500,0
|
|
20240730,195000,654624250,21500,21500,21500,21500,0
|
|
20240730,194900,654624250,21500,21500,21500,21500,0
|
|
20240730,194800,654624250,21500,21500,21500,21500,0
|
|
20240730,194700,654624250,21500,21500,21500,21500,0
|
|
20240730,194600,654624250,21500,21500,21500,21500,0
|
|
20240730,194500,654624250,21500,21500,21500,21500,1092
|
|
20240730,194400,654624250,21500,21500,21500,21500,0
|
|
20240730,194300,654624250,21500,21500,21500,21500,0
|
|
20240730,194200,654624250,21500,21500,21500,21500,0
|
|
20240730,194100,654624250,21500,21500,21500,21500,0
|
|
20240730,194000,654624250,21500,21500,21500,21500,0
|
|
20240730,193900,654624250,21500,21500,21500,21500,0
|
|
20240730,193800,654624250,21500,21500,21500,21500,0
|
|
20240730,193700,654624250,21500,21500,21500,21500,0
|
|
20240730,193600,654624250,21500,21500,21500,21500,0
|
|
20240730,193500,654624250,21500,21500,21500,21500,0
|
|
20240730,193400,654624250,21500,21500,21500,21500,0
|
|
20240730,193300,654624250,21500,21500,21500,21500,0
|
|
20240730,193200,654624250,21500,21500,21500,21500,0
|
|
20240730,193100,654624250,21500,21500,21500,21500,0
|
|
20240730,193000,654624250,21500,21500,21500,21500,0
|
|
20240730,192900,654624250,21500,21500,21500,21500,0
|
|
20240730,192800,654624250,21500,21500,21500,21500,0
|
|
20240730,192700,654624250,21500,21500,21500,21500,0
|
|
20240730,192600,654624250,21500,21500,21500,21500,0
|
|
20240730,192500,654624250,21500,21500,21500,21500,0
|
|
20240730,192400,654624250,21500,21500,21500,21500,0
|
|
20240730,192300,654624250,21500,21500,21500,21500,0
|
|
20240730,192200,654624250,21500,21500,21500,21500,0
|
|
20240730,192100,654624250,21500,21500,21500,21500,0
|
|
20240730,192000,654624250,21500,21500,21500,21500,0
|
|
20240730,191900,654624250,21500,21500,21500,21500,0
|
|
20240730,191800,654624250,21500,21500,21500,21500,0
|
|
20240730,191700,654624250,21500,21500,21500,21500,0
|
|
20240730,191600,654624250,21500,21500,21500,21500,0
|
|
20240730,191500,654624250,21500,21500,21500,21500,1092
|
|
20240730,191400,654624250,21500,21500,21500,21500,0
|
|
20240730,191300,654624250,21500,21500,21500,21500,0
|
|
20240730,191200,654624250,21500,21500,21500,21500,0
|
|
20240730,191100,654624250,21500,21500,21500,21500,0
|
|
20240730,191000,654624250,21500,21500,21500,21500,0
|
|
20240730,190900,654624250,21500,21500,21500,21500,0
|
|
20240730,190800,654624250,21500,21500,21500,21500,0
|
|
20240730,190700,654624250,21500,21500,21500,21500,0
|
|
20240730,190600,654624250,21500,21500,21500,21500,0
|
|
20240730,190500,654624250,21500,21500,21500,21500,0
|
|
20240730,190400,654624250,21500,21500,21500,21500,0
|
|
20240730,190300,654624250,21500,21500,21500,21500,0
|
|
20240730,190200,654624250,21500,21500,21500,21500,0
|
|
20240730,190100,654624250,21500,21500,21500,21500,0
|
|
20240730,190000,654624250,21500,21500,21500,21500,0
|
|
20240730,185900,654624250,21500,21500,21500,21500,0
|
|
20240730,185800,654624250,21500,21500,21500,21500,0
|
|
20240730,185700,654624250,21500,21500,21500,21500,0
|
|
20240730,185600,654624250,21500,21500,21500,21500,0
|
|
20240730,185500,654624250,21500,21500,21500,21500,0
|
|
20240730,185400,654624250,21500,21500,21500,21500,0
|
|
20240730,185300,654624250,21500,21500,21500,21500,0
|
|
20240730,185200,654624250,21500,21500,21500,21500,0
|
|
20240730,185100,654624250,21500,21500,21500,21500,0
|
|
20240730,185000,654624250,21500,21500,21500,21500,0
|
|
20240730,184900,654624250,21500,21500,21500,21500,0
|
|
20240730,184800,654624250,21500,21500,21500,21500,0
|
|
20240730,184700,654624250,21500,21500,21500,21500,0
|
|
20240730,184600,654624250,21500,21500,21500,21500,0
|
|
20240730,184500,654624250,21500,21500,21500,21500,1092
|
|
20240730,184400,654624250,21500,21500,21500,21500,0
|
|
20240730,184300,654624250,21500,21500,21500,21500,0
|
|
20240730,184200,654624250,21500,21500,21500,21500,0
|
|
20240730,184100,654624250,21500,21500,21500,21500,0
|
|
20240730,184000,654624250,21500,21500,21500,21500,0
|
|
20240730,183900,654624250,21500,21500,21500,21500,0
|
|
20240730,183800,654624250,21500,21500,21500,21500,0
|
|
20240730,183700,654624250,21500,21500,21500,21500,0
|
|
20240730,183600,654624250,21500,21500,21500,21500,0
|
|
20240730,183500,654624250,21500,21500,21500,21500,0
|
|
20240730,183400,654624250,21500,21500,21500,21500,0
|
|
20240730,183300,654624250,21500,21500,21500,21500,0
|
|
20240730,183200,654624250,21500,21500,21500,21500,0
|
|
20240730,183100,654624250,21500,21500,21500,21500,0
|
|
20240730,183000,654624250,21500,21500,21500,21500,0
|
|
20240730,182900,654624250,21500,21500,21500,21500,0
|
|
20240730,182800,654624250,21500,21500,21500,21500,0
|
|
20240730,182700,654624250,21500,21500,21500,21500,0
|
|
20240730,182600,654624250,21500,21500,21500,21500,0
|
|
20240730,182500,654624250,21500,21500,21500,21500,0
|
|
20240730,182400,654624250,21500,21500,21500,21500,0
|
|
20240730,182300,654624250,21500,21500,21500,21500,0
|
|
20240730,182200,654624250,21500,21500,21500,21500,0
|
|
20240730,182100,654624250,21500,21500,21500,21500,0
|
|
20240730,182000,654624250,21500,21500,21500,21500,0
|
|
20240730,181900,654624250,21500,21500,21500,21500,0
|
|
20240730,181800,654624250,21500,21500,21500,21500,0
|
|
20240730,181700,654624250,21500,21500,21500,21500,0
|
|
20240730,181600,654624250,21500,21500,21500,21500,0
|
|
20240730,181500,654624250,21500,21500,21500,21500,1092
|
|
20240730,181400,654624250,21500,21500,21500,21500,0
|
|
20240730,181300,654624250,21500,21500,21500,21500,0
|
|
20240730,181200,654624250,21500,21500,21500,21500,0
|
|
20240730,181100,654624250,21500,21500,21500,21500,0
|
|
20240730,181000,654624250,21500,21500,21500,21500,0
|
|
20240730,180900,654624250,21500,21500,21500,21500,0
|
|
20240730,180800,654624250,21500,21500,21500,21500,0
|
|
20240730,180700,654624250,21500,21500,21500,21500,0
|
|
20240730,180600,654624250,21500,21500,21500,21500,0
|
|
20240730,180500,654624250,21500,21500,21500,21500,0
|
|
20240730,180400,654624250,21500,21500,21500,21500,0
|
|
20240730,180300,654624250,21500,21500,21500,21500,0
|
|
20240730,180200,654624250,21500,21500,21500,21500,0
|
|
20240730,180100,654624250,21500,21500,21500,21500,0
|
|
20240730,180000,654624250,21500,21500,21500,21500,0
|
|
20240730,175900,654624250,21500,21500,21500,21500,0
|
|
20240730,175800,654624250,21500,21500,21500,21500,0
|
|
20240730,175700,654624250,21500,21500,21500,21500,0
|
|
20240730,175600,654624250,21500,21500,21500,21500,0
|
|
20240730,175500,654624250,21500,21500,21500,21500,0
|
|
20240730,175400,654624250,21500,21500,21500,21500,0
|
|
20240730,175300,654624250,21500,21500,21500,21500,0
|
|
20240730,175200,654624250,21500,21500,21500,21500,0
|
|
20240730,175100,654624250,21500,21500,21500,21500,0
|
|
20240730,175000,654624250,21500,21500,21500,21500,0
|
|
20240730,174900,654624250,21500,21500,21500,21500,0
|
|
20240730,174800,654624250,21500,21500,21500,21500,0
|
|
20240730,174700,654624250,21500,21500,21500,21500,0
|
|
20240730,174600,654624250,21500,21500,21500,21500,0
|
|
20240730,174500,654624250,21500,21500,21500,21500,1092
|
|
20240730,174400,654624250,21500,21500,21500,21500,0
|
|
20240730,174300,654624250,21500,21500,21500,21500,0
|
|
20240730,174200,654624250,21500,21500,21500,21500,0
|
|
20240730,174100,654624250,21500,21500,21500,21500,0
|
|
20240730,174000,654624250,21500,21500,21500,21500,0
|
|
20240730,173900,654624250,21500,21500,21500,21500,0
|
|
20240730,173800,654624250,21500,21500,21500,21500,0
|
|
20240730,173700,654624250,21500,21500,21500,21500,0
|
|
20240730,173600,654624250,21500,21500,21500,21500,0
|
|
20240730,173500,654624250,21500,21500,21500,21500,0
|
|
20240730,173400,654624250,21500,21500,21500,21500,0
|
|
20240730,173300,654624250,21500,21500,21500,21500,0
|
|
20240730,173200,654624250,21500,21500,21500,21500,0
|
|
20240730,173100,654624250,21500,21500,21500,21500,0
|
|
20240730,173000,654624250,21500,21500,21500,21500,0
|
|
20240730,172900,654624250,21500,21500,21500,21500,0
|
|
20240730,172800,654624250,21500,21500,21500,21500,0
|
|
20240730,172700,654624250,21500,21500,21500,21500,0
|
|
20240730,172600,654624250,21500,21500,21500,21500,0
|
|
20240730,172500,654624250,21500,21500,21500,21500,0
|
|
20240730,172400,654624250,21500,21500,21500,21500,0
|
|
20240730,172300,654624250,21500,21500,21500,21500,0
|
|
20240730,172200,654624250,21500,21500,21500,21500,0
|
|
20240730,172100,654624250,21500,21500,21500,21500,0
|
|
20240730,172000,654624250,21500,21500,21500,21500,0
|
|
20240730,171900,654624250,21500,21500,21500,21500,0
|
|
20240730,171800,654624250,21500,21500,21500,21500,0
|
|
20240730,171700,654624250,21500,21500,21500,21500,0
|
|
20240730,171600,654624250,21500,21500,21500,21500,0
|
|
20240730,171500,654624250,21500,21500,21500,21500,1092
|
|
20240730,171400,654624250,21500,21500,21500,21500,0
|
|
20240730,171300,654624250,21500,21500,21500,21500,0
|
|
20240730,171200,654624250,21500,21500,21500,21500,0
|
|
20240730,171100,654624250,21500,21500,21500,21500,0
|
|
20240730,171000,654624250,21500,21500,21500,21500,0
|
|
20240730,170900,654624250,21500,21500,21500,21500,0
|
|
20240730,170800,654624250,21500,21500,21500,21500,0
|
|
20240730,170700,654624250,21500,21500,21500,21500,0
|
|
20240730,170600,654624250,21500,21500,21500,21500,0
|
|
20240730,170500,654624250,21500,21500,21500,21500,0
|
|
20240730,170400,654624250,21500,21500,21500,21500,0
|
|
20240730,170300,654624250,21500,21500,21500,21500,0
|
|
20240730,170200,654624250,21500,21500,21500,21500,0
|
|
20240730,170100,654624250,21500,21500,21500,21500,0
|
|
20240730,170000,654624250,21500,21500,21500,21500,0
|
|
20240730,165900,654624250,21500,21500,21500,21500,0
|
|
20240730,165800,654624250,21500,21500,21500,21500,0
|
|
20240730,165700,654624250,21500,21500,21500,21500,0
|
|
20240730,165600,654624250,21500,21500,21500,21500,0
|
|
20240730,165500,654624250,21500,21500,21500,21500,0
|
|
20240730,165400,654624250,21500,21500,21500,21500,0
|
|
20240730,165300,654624250,21500,21500,21500,21500,0
|
|
20240730,165200,654624250,21500,21500,21500,21500,0
|
|
20240730,165100,654624250,21500,21500,21500,21500,0
|
|
20240730,165000,654624250,21500,21500,21500,21500,0
|
|
20240730,164900,654624250,21500,21500,21500,21500,0
|
|
20240730,164800,654624250,21500,21500,21500,21500,0
|
|
20240730,164700,654624250,21500,21500,21500,21500,0
|
|
20240730,164600,654624250,21500,21500,21500,21500,0
|
|
20240730,164500,654624250,21500,21500,21500,21500,1092
|
|
20240730,164400,654624250,21500,21500,21500,21500,0
|
|
20240730,164300,654624250,21500,21500,21500,21500,0
|
|
20240730,164200,654624250,21500,21500,21500,21500,0
|
|
20240730,164100,654624250,21500,21500,21500,21500,0
|
|
20240730,164000,654624250,21500,21500,21500,21500,0
|
|
20240730,163900,654624250,21500,21500,21500,21500,0
|
|
20240730,163800,654624250,21500,21500,21500,21500,0
|
|
20240730,163700,654624250,21500,21500,21500,21500,0
|
|
20240730,163600,654624250,21500,21500,21500,21500,0
|
|
20240730,163500,654624250,21500,21500,21500,21500,0
|
|
20240730,163400,654624250,21500,21500,21500,21500,0
|
|
20240730,163300,654624250,21500,21500,21500,21500,0
|
|
20240730,163200,654624250,21500,21500,21500,21500,0
|
|
20240730,163100,654624250,21500,21500,21500,21500,0
|
|
20240730,163000,654624250,21500,21500,21500,21500,0
|
|
20240730,162900,654624250,21500,21500,21500,21500,0
|
|
20240730,162800,654624250,21500,21500,21500,21500,0
|
|
20240730,162700,654624250,21500,21500,21500,21500,0
|
|
20240730,162600,654624250,21500,21500,21500,21500,0
|
|
20240730,162500,654624250,21500,21500,21500,21500,0
|
|
20240730,162400,654624250,21500,21500,21500,21500,0
|
|
20240730,162300,654624250,21500,21500,21500,21500,0
|
|
20240730,162200,654624250,21500,21500,21500,21500,0
|
|
20240730,162100,654624250,21500,21500,21500,21500,0
|
|
20240730,162000,654624250,21500,21500,21500,21500,0
|
|
20240730,161900,654624250,21500,21500,21500,21500,0
|
|
20240730,161800,654624250,21500,21500,21500,21500,0
|
|
20240730,161700,654624250,21500,21500,21500,21500,0
|
|
20240730,161600,654624250,21500,21500,21500,21500,0
|
|
20240730,161500,654624250,21500,21500,21500,21500,1092
|
|
20240730,161400,654624250,21500,21500,21500,21500,0
|
|
20240730,161300,654624250,21500,21500,21500,21500,0
|
|
20240730,161200,654624250,21500,21500,21500,21500,0
|
|
20240730,161100,654624250,21500,21500,21500,21500,0
|
|
20240730,161000,654624250,21500,21500,21500,21500,0
|
|
20240730,160900,654624250,21500,21500,21500,21500,0
|
|
20240730,160800,654624250,21500,21500,21500,21500,0
|
|
20240730,160700,654624250,21500,21500,21500,21500,0
|
|
20240730,160600,654624250,21500,21500,21500,21500,0
|
|
20240730,160500,654624250,21500,21500,21500,21500,0
|
|
20240730,160400,654624250,21500,21500,21500,21500,0
|
|
20240730,160300,654624250,21500,21500,21500,21500,0
|
|
20240730,160200,654624250,21500,21500,21500,21500,0
|
|
20240730,160100,654624250,21500,21500,21500,21500,0
|
|
20240730,160000,654624250,21500,21500,21500,21500,0
|
|
20240730,155900,654624250,21500,21500,21500,21500,0
|
|
20240730,155800,654624250,21500,21500,21500,21500,0
|
|
20240730,155700,654624250,21500,21500,21500,21500,0
|
|
20240730,155600,654624250,21500,21500,21500,21500,0
|
|
20240730,155500,654624250,21500,21500,21500,21500,0
|
|
20240730,155400,654624250,21500,21500,21500,21500,0
|
|
20240730,155300,654624250,21500,21500,21500,21500,0
|
|
20240730,155200,654624250,21500,21500,21500,21500,0
|
|
20240730,155100,654624250,21500,21500,21500,21500,0
|
|
20240730,155000,654624250,21500,21500,21500,21500,0
|
|
20240730,154900,654624250,21500,21500,21500,21500,0
|
|
20240730,154800,654624250,21500,21500,21500,21500,0
|
|
20240730,154700,654624250,21500,21500,21500,21500,0
|
|
20240730,154600,654624250,21500,21500,21500,21500,0
|
|
20240730,154500,654624250,21500,21500,21500,21500,1092
|
|
20240730,154400,654624250,21500,21500,21500,21500,0
|
|
20240730,154300,654624250,21500,21500,21500,21500,0
|
|
20240730,154200,654624250,21500,21500,21500,21500,0
|
|
20240730,154100,654624250,21500,21500,21500,21500,0
|
|
20240730,154000,654624250,21500,21500,21500,21500,0
|
|
20240730,153900,654624250,21500,21500,21500,21500,0
|
|
20240730,153800,654624250,21500,21500,21500,21500,0
|
|
20240730,153700,654624250,21500,21500,21500,21500,0
|
|
20240730,153600,654624250,21500,21500,21500,21500,0
|
|
20240730,153500,654624250,21500,21500,21500,21500,0
|
|
20240730,153400,654624250,21500,21500,21500,21500,0
|
|
20240730,153300,654624250,21500,21500,21500,21500,0
|
|
20240730,153200,654624250,21500,21500,21500,21500,0
|
|
20240730,153100,654624250,21500,21500,21500,21500,0
|
|
20240730,153000,654624250,21500,21500,21500,21500,1092
|
|
20240730,152900,631146250,21550,21550,21550,21550,0
|
|
20240730,152800,631146250,21550,21550,21550,21550,0
|
|
20240730,152700,631146250,21550,21550,21550,21550,0
|
|
20240730,152600,631146250,21550,21550,21550,21550,0
|
|
20240730,152500,631146250,21550,21550,21550,21550,0
|
|
20240730,152400,631146250,21550,21550,21550,21550,0
|
|
20240730,152300,631146250,21550,21550,21550,21550,0
|
|
20240730,152200,631146250,21550,21550,21550,21550,0
|
|
20240730,152100,631146250,21550,21550,21550,21550,0
|
|
20240730,152000,631146250,21550,21550,21550,21550,0
|
|
20240730,151900,631146250,21550,21550,21600,21550,58
|
|
20240730,151800,629896300,21600,21600,21600,21600,1
|
|
20240730,151700,629874700,21550,21550,21550,21550,230
|
|
20240730,151600,624918200,21550,21550,21550,21550,166
|
|
20240730,151500,621340900,21550,21550,21550,21550,0
|
|
20240730,151400,621340900,21550,21550,21550,21550,0
|
|
20240730,151300,621340900,21550,21550,21550,21550,0
|
|
20240730,151200,621340900,21550,21550,21550,21550,0
|
|
20240730,151100,621340900,21550,21550,21550,21550,1
|
|
20240730,151000,621319350,21500,21500,21500,21500,10
|
|
20240730,150900,621104350,21550,21550,21550,21550,3
|
|
20240730,150800,621039700,21550,21550,21550,21550,0
|
|
20240730,150700,621039700,21550,21550,21550,21550,406
|
|
20240730,150600,612290400,21550,21550,21550,21550,0
|
|
20240730,150500,612290400,21550,21550,21550,21550,10
|
|
20240730,150400,612074900,21550,21550,21550,21550,0
|
|
20240730,150300,612074900,21550,21500,21550,21500,206
|
|
20240730,150200,607645850,21550,21500,21550,21500,13
|
|
20240730,150100,607366100,21550,21550,21550,21550,1
|
|
20240730,150000,607344550,21500,21500,21500,21500,39
|
|
20240730,145900,606506050,21500,21550,21550,21500,8
|
|
20240730,145800,606334000,21500,21500,21500,21500,270
|
|
20240730,145700,600529000,21550,21550,21550,21550,1
|
|
20240730,145600,600507450,21500,21500,21500,21500,45
|
|
20240730,145500,599539950,21550,21550,21550,21550,1
|
|
20240730,145400,599518400,21500,21500,21500,21500,2
|
|
20240730,145300,599475400,21550,21550,21550,21550,1
|
|
20240730,145200,599453850,21500,21500,21500,21500,45
|
|
20240730,145100,598486350,21500,21500,21500,21500,4
|
|
20240730,145000,598400350,21500,21500,21500,21500,174
|
|
20240730,144900,594659350,21500,21500,21500,21500,131
|
|
20240730,144800,591842850,21500,21500,21500,21500,0
|
|
20240730,144700,591842850,21500,21500,21500,21500,3
|
|
20240730,144600,591778350,21500,21500,21500,21500,0
|
|
20240730,144500,591778350,21500,21500,21500,21500,65
|
|
20240730,144400,590380850,21500,21450,21500,21450,9
|
|
20240730,144300,590187550,21450,21450,21450,21450,3
|
|
20240730,144200,590123200,21400,21400,21400,21400,45
|
|
20240730,144100,589160200,21450,21450,21450,21450,30
|
|
20240730,144000,588516700,21400,21400,21400,21400,3
|
|
20240730,143900,588452500,21450,21450,21450,21400,37
|
|
20240730,143800,587660600,21400,21400,21400,21400,44
|
|
20240730,143700,586719000,21400,21400,21400,21400,3
|
|
20240730,143600,586654800,21400,21400,21400,21400,0
|
|
20240730,143500,586654800,21400,21400,21400,21400,61
|
|
20240730,143400,585349400,21450,21450,21450,21450,1
|
|
20240730,143300,585327950,21400,21400,21450,21400,14
|
|
20240730,143200,585028250,21350,21350,21350,21350,1
|
|
20240730,143100,585006900,21400,21450,21450,21350,45
|
|
20240730,143000,584043900,21450,21400,21450,21400,5
|
|
20240730,142900,583936800,21400,21400,21400,21400,0
|
|
20240730,142800,583936800,21400,21400,21400,21400,43
|
|
20240730,142700,583016600,21500,21500,21500,21500,0
|
|
20240730,142600,583016600,21500,21500,21500,21500,0
|
|
20240730,142500,583016600,21500,21450,21500,21450,3
|
|
20240730,142400,582952200,21400,21450,21450,21400,42
|
|
20240730,142300,582053050,21450,21450,21450,21450,5
|
|
20240730,142200,581945800,21500,21500,21500,21500,1
|
|
20240730,142100,581924300,21450,21450,21450,21400,44
|
|
20240730,142000,580982200,21500,21500,21500,21500,0
|
|
20240730,141900,580982200,21500,21500,21500,21500,4
|
|
20240730,141800,580896200,21500,21500,21500,21500,1
|
|
20240730,141700,580874700,21400,21400,21400,21400,41
|
|
20240730,141600,579997300,21500,21500,21500,21500,44
|
|
20240730,141500,579051300,21600,21550,21600,21550,112
|
|
20240730,141400,576632200,21500,21550,21550,21500,103
|
|
20240730,141300,574412650,21500,21500,21550,21500,325
|
|
20240730,141200,567416650,21450,21450,21500,21450,607
|
|
20240730,141100,554391050,21400,21400,21400,21400,0
|
|
20240730,141000,554391050,21400,21400,21400,21400,43
|
|
20240730,140900,553470850,21450,21450,21450,21450,6
|
|
20240730,140800,553342150,21500,21450,21500,21450,76
|
|
20240730,140700,551711650,21450,21450,21450,21400,4
|
|
20240730,140600,551625950,21400,21400,21400,21400,42
|
|
20240730,140500,550727150,21400,21400,21400,21400,2
|
|
20240730,140400,550684350,21400,21400,21400,21400,0
|
|
20240730,140300,550684350,21400,21450,21450,21400,44
|
|
20240730,140200,549742700,21400,21400,21400,21400,2
|
|
20240730,140100,549699900,21400,21400,21400,21400,20
|
|
20240730,140000,549271900,21400,21400,21400,21400,2
|
|
20240730,135900,549229100,21400,21450,21450,21400,42
|
|
20240730,135800,548330250,21400,21450,21450,21400,3
|
|
20240730,135700,548266000,21400,21400,21400,21400,0
|
|
20240730,135600,548266000,21400,21400,21400,21400,42
|
|
20240730,135500,547367200,21450,21400,21450,21400,3
|
|
20240730,135400,547302950,21400,21400,21400,21400,0
|
|
20240730,135300,547302950,21400,21400,21400,21400,4
|
|
20240730,135200,547217350,21450,21450,21450,21400,46
|
|
20240730,135100,546232850,21400,21400,21400,21400,2
|
|
20240730,135000,546190050,21400,21400,21400,21400,0
|
|
20240730,134900,546190050,21400,21350,21400,21350,56
|
|
20240730,134800,544994150,21400,21400,21400,21350,4
|
|
20240730,134700,544908650,21400,21400,21400,21400,1
|
|
20240730,134600,544887250,21400,21350,21400,21350,3
|
|
20240730,134500,544823150,21350,21400,21400,21350,38
|
|
20240730,134400,544011650,21400,21400,21400,21400,2
|
|
20240730,134300,543968850,21500,21500,21500,21500,0
|
|
20240730,134200,543968850,21500,21350,21500,21350,47
|
|
20240730,134100,542964950,21400,21350,21400,21350,3
|
|
20240730,134000,542900850,21400,21400,21400,21400,1
|
|
20240730,133900,542879450,21400,21400,21400,21350,24
|
|
20240730,133800,542365950,21400,21400,21400,21400,20
|
|
20240730,133700,541937950,21400,21350,21450,21350,289
|
|
20240730,133600,535743750,21350,21350,21350,21350,2
|
|
20240730,133500,535701050,21300,21350,21350,21300,51
|
|
20240730,133400,534612450,21300,21300,21350,21300,44
|
|
20240730,133300,533675200,21350,21350,21350,21350,1
|
|
20240730,133200,533653850,21350,21300,21350,21300,3
|
|
20240730,133100,533589900,21350,21300,21350,21300,42
|
|
20240730,133000,532695250,21350,21300,21350,21300,43
|
|
20240730,132900,531779300,21350,21300,21350,21300,307
|
|
20240730,132800,525240150,21300,21300,21300,21250,4
|
|
20240730,132700,525155050,21250,21250,21300,21250,197
|
|
20240730,132600,520968750,21350,21350,21350,21350,1
|
|
20240730,132500,520947400,21350,21300,21350,21300,31
|
|
20240730,132400,520287050,21350,21300,21350,21300,43
|
|
20240730,132300,519371100,21350,21300,21350,21300,3
|
|
20240730,132200,519307150,21350,21350,21350,21350,1
|
|
20240730,132100,519285800,21350,21300,21350,21300,9
|
|
20240730,132000,519093950,21250,21350,21350,21250,39
|
|
20240730,131900,518264950,21300,21350,21350,21300,3
|
|
20240730,131800,518201000,21350,21250,21350,21250,27
|
|
20240730,131700,517626950,21300,21300,21300,21250,37
|
|
20240730,131600,516840550,21350,21250,21350,21200,404
|
|
20240730,131500,508266450,21300,21300,21300,21300,1
|
|
20240730,131400,508245150,21250,21350,21350,21250,805
|
|
20240730,131300,491138150,21300,21350,21400,21300,38
|
|
20240730,131200,490328500,21350,21400,21400,21350,3
|
|
20240730,131100,490264400,21350,21350,21350,21350,2
|
|
20240730,131000,490221700,21400,21300,21400,21300,43
|
|
20240730,130900,489305600,21300,21350,21350,21300,4
|
|
20240730,130800,489220300,21350,21350,21350,21350,1
|
|
20240730,130700,489198950,21300,21350,21350,21300,3
|
|
20240730,130600,489135000,21300,21350,21350,21300,63
|
|
20240730,130500,487793000,21300,21350,21350,21300,53
|
|
20240730,130400,486664050,21350,21300,21350,21300,3
|
|
20240730,130300,486600100,21350,21300,21350,21300,42
|
|
20240730,130200,485705450,21300,21350,21350,21300,3
|
|
20240730,130100,485641500,21350,21350,21350,21350,1
|
|
20240730,130000,485620150,21300,21300,21350,21300,15
|
|
20240730,125900,485300550,21250,21350,21350,21250,31
|
|
20240730,125800,484640550,21300,21300,21300,21300,7
|
|
20240730,125700,484491450,21300,21350,21350,21300,2
|
|
20240730,125600,484448800,21250,21300,21300,21250,63
|
|
20240730,125500,483108950,21250,21250,21250,21250,0
|
|
20240730,125400,483108950,21250,21300,21300,21250,329
|
|
20240730,125300,476102800,21300,21300,21350,21300,113
|
|
20240730,125200,473695850,21300,21300,21300,21300,40
|
|
20240730,125100,472843850,21300,21300,21300,21300,2
|
|
20240730,125000,472801250,21300,21300,21300,21300,2
|
|
20240730,124900,472758650,21300,21300,21300,21300,0
|
|
20240730,124800,472758650,21300,21350,21350,21300,28
|
|
20240730,124700,472161200,21400,21400,21400,21400,0
|
|
20240730,124600,472161200,21400,21300,21400,21300,4
|
|
20240730,124500,472075850,21300,21300,21300,21300,41
|
|
20240730,124400,471202550,21300,21300,21300,21300,2
|
|
20240730,124300,471159950,21300,21300,21300,21300,2
|
|
20240730,124200,471117350,21350,21350,21350,21350,0
|
|
20240730,124100,471117350,21350,21350,21350,21300,42
|
|
20240730,124000,470221000,21350,21350,21350,21350,100
|
|
20240730,123900,468086000,21350,21350,21400,21350,3
|
|
20240730,123800,468021900,21300,21300,21300,21300,40
|
|
20240730,123700,467169900,21350,21350,21350,21350,2
|
|
20240730,123600,467127200,21350,21400,21400,21350,2
|
|
20240730,123500,467084450,21300,21300,21300,21300,0
|
|
20240730,123400,467084450,21300,21350,21350,21300,68
|
|
20240730,123300,465635950,21350,21350,21350,21350,48
|
|
20240730,123200,464611150,21350,21400,21400,21350,40
|
|
20240730,123100,463757100,21350,21350,21350,21350,151
|
|
20240730,123000,460533250,21350,21350,21350,21350,0
|
|
20240730,122900,460533250,21350,21400,21400,21350,112
|
|
20240730,122800,458137700,21400,21400,21400,21400,0
|
|
20240730,122700,458137700,21400,21400,21450,21400,44
|
|
20240730,122600,457196050,21400,21400,21400,21400,0
|
|
20240730,122500,457196050,21400,21400,21400,21400,2
|
|
20240730,122400,457153250,21450,21400,21450,21400,42
|
|
20240730,122300,456254400,21450,21450,21450,21400,4
|
|
20240730,122200,456168700,21400,21400,21400,21400,385
|
|
20240730,122100,447929700,21450,21450,21450,21450,1
|
|
20240730,122000,447908250,21400,21400,21400,21400,77
|
|
20240730,121900,446260450,21500,21500,21500,21500,0
|
|
20240730,121800,446260450,21500,21500,21500,21500,0
|
|
20240730,121700,446260450,21500,21400,21500,21400,45
|
|
20240730,121600,445297250,21450,21450,21450,21450,0
|
|
20240730,121500,445297250,21450,21400,21450,21400,57
|
|
20240730,121400,444074700,21400,21400,21400,21400,0
|
|
20240730,121300,444074700,21400,21400,21400,21400,43
|
|
20240730,121200,443154500,21500,21500,21500,21500,0
|
|
20240730,121100,443154500,21500,21500,21500,21500,0
|
|
20240730,121000,443154500,21500,21450,21500,21450,3
|
|
20240730,120900,443090100,21400,21400,21400,21400,41
|
|
20240730,120800,442212700,21500,21400,21500,21400,5
|
|
20240730,120700,442105500,21400,21400,21400,21400,0
|
|
20240730,120600,442105500,21400,21400,21400,21400,42
|
|
20240730,120500,441206700,21500,21500,21500,21500,0
|
|
20240730,120400,441206700,21500,21500,21500,21500,0
|
|
20240730,120300,441206700,21500,21450,21500,21450,3
|
|
20240730,120200,441142300,21350,21350,21350,21350,41
|
|
20240730,120100,440266950,21350,21350,21400,21350,16
|
|
20240730,120000,439925300,21400,21400,21400,21400,0
|
|
20240730,115900,439925300,21400,21350,21450,21350,48
|
|
20240730,115800,438900150,21350,21350,21350,21350,8
|
|
20240730,115700,438729350,21500,21500,21500,21500,0
|
|
20240730,115600,438729350,21500,21400,21500,21400,5
|
|
20240730,115500,438622150,21300,21350,21350,21300,238
|
|
20240730,115400,433542150,21400,21400,21400,21400,5
|
|
20240730,115300,433435150,21500,21400,21500,21400,3
|
|
20240730,115200,433370850,21350,21350,21350,21350,51
|
|
20240730,115100,432282000,21350,21350,21350,21350,113
|
|
20240730,115000,429869450,21450,21400,21450,21400,10
|
|
20240730,114900,429655350,21350,21350,21350,21350,10
|
|
20240730,114800,429441850,21350,21350,21350,21350,50
|
|
20240730,114700,428374350,21350,21350,21350,21350,0
|
|
20240730,114600,428374350,21350,21350,21350,21350,7
|
|
20240730,114500,428224900,21350,21350,21350,21350,51
|
|
20240730,114400,427136050,21350,21350,21350,21350,4
|
|
20240730,114300,427050650,21350,21350,21350,21350,11
|
|
20240730,114200,426815800,21350,21350,21350,21350,7
|
|
20240730,114100,426666350,21350,21350,21350,21350,43
|
|
20240730,114000,425748300,21400,21350,21400,21350,20
|
|
20240730,113900,425321250,21350,21400,21400,21350,10
|
|
20240730,113800,425107700,21350,21350,21350,21350,43
|
|
20240730,113700,424189650,21350,21350,21350,21350,9
|
|
20240730,113600,423997500,21350,21350,21350,21350,10
|
|
20240730,113500,423784000,21350,21350,21350,21350,0
|
|
20240730,113400,423784000,21350,21350,21350,21350,52
|
|
20240730,113300,422673800,21350,21350,21350,21350,7
|
|
20240730,113200,422524350,21450,21450,21450,21450,0
|
|
20240730,113100,422524350,21450,21350,21450,21350,52
|
|
20240730,113000,421413950,21400,21350,21400,21350,22
|
|
20240730,112900,420943850,21350,21350,21350,21350,2
|
|
20240730,112800,420901150,21450,21450,21450,21450,1
|
|
20240730,112700,420879700,21450,21400,21450,21350,52
|
|
20240730,112600,419767200,21400,21400,21400,21400,10
|
|
20240730,112500,419553200,21400,21400,21400,21400,2
|
|
20240730,112400,419510400,21400,21350,21400,21350,587
|
|
20240730,112300,406948700,21350,21350,21400,21350,53
|
|
20240730,112200,405817050,21350,21350,21350,21350,2
|
|
20240730,112100,405774350,21350,21350,21350,21350,8
|
|
20240730,112000,405603550,21350,21350,21400,21350,77
|
|
20240730,111900,403958350,21350,21350,21350,21350,0
|
|
20240730,111800,403958350,21350,21350,21350,21350,9
|
|
20240730,111700,403766200,21400,21350,21400,21350,36
|
|
20240730,111600,402996350,21350,21350,21350,21350,41
|
|
20240730,111500,402121000,21350,21350,21350,21350,10
|
|
20240730,111400,401907500,21400,21400,21400,21350,20
|
|
20240730,111300,401479900,21350,21350,21350,21350,43
|
|
20240730,111200,400561850,21350,21400,21400,21350,28
|
|
20240730,111100,399963050,21350,21350,21350,21350,31
|
|
20240730,111000,399301200,21400,21350,21400,21350,35
|
|
20240730,110900,398552300,21350,21350,21350,21350,48
|
|
20240730,110800,397527500,21400,21350,21400,21350,11
|
|
20240730,110700,397292600,21350,21350,21350,21350,2
|
|
20240730,110600,397249900,21300,21300,21300,21300,51
|
|
20240730,110500,396163600,21350,21350,21350,21350,7
|
|
20240730,110400,396014150,21350,21350,21350,21350,2
|
|
20240730,110300,395971450,21350,21350,21350,21350,10
|
|
20240730,110200,395757950,21400,21350,21400,21350,51
|
|
20240730,110100,394669050,21400,21350,21400,21350,11
|
|
20240730,110000,394434150,21400,21400,21400,21400,0
|
|
20240730,105900,394434150,21400,21350,21400,21350,52
|
|
20240730,105800,393323900,21350,21350,21350,21350,7
|
|
20240730,105700,393174450,21350,21350,21350,21350,2
|
|
20240730,105600,393131750,21400,21350,21400,21350,20
|
|
20240730,105500,392704250,21350,21350,21350,21350,49
|
|
20240730,105400,391658100,21400,21350,21400,21350,84
|
|
20240730,105300,389863150,21350,21350,21350,21350,9
|
|
20240730,105200,389671000,21350,21350,21350,21350,51
|
|
20240730,105100,388582150,21400,21400,21400,21400,1
|
|
20240730,105000,388560750,21350,21350,21350,21350,10
|
|
20240730,104900,388347250,21350,21350,21350,21350,10
|
|
20240730,104800,388133750,21400,21350,21400,21350,42
|
|
20240730,104700,387237000,21350,21400,21400,21350,12
|
|
20240730,104600,386980750,21350,21400,21400,21350,17
|
|
20240730,104500,386617300,21350,21350,21350,21350,308
|
|
20240730,104400,380041500,21350,21400,21400,21350,54
|
|
20240730,104300,378888050,21350,21400,21400,21350,38
|
|
20240730,104200,378076600,21400,21350,21400,21350,3
|
|
20240730,104100,378012500,21350,21350,21350,21350,51
|
|
20240730,104000,376923650,21400,21400,21400,21350,62
|
|
20240730,103900,375598900,21400,21400,21400,21400,52
|
|
20240730,103800,374486100,21350,21400,21400,21350,212
|
|
20240730,103700,369949750,21400,21450,21450,21400,18
|
|
20240730,103600,369564000,21450,21450,21450,21450,9
|
|
20240730,103500,369370950,21400,21400,21400,21400,61
|
|
20240730,103400,368065550,21400,21450,21450,21400,48
|
|
20240730,103300,367036650,21450,21450,21450,21450,2
|
|
20240730,103200,366993750,21450,21500,21500,21450,59
|
|
20240730,103100,365725700,21500,21450,21500,21450,10
|
|
20240730,103000,365511150,21500,21450,21500,21450,52
|
|
20240730,102900,364395650,21450,21500,21500,21450,102
|
|
20240730,102800,362202750,21500,21500,21500,21450,306
|
|
20240730,102700,355624150,21450,21450,21500,21450,52
|
|
20240730,102600,354508700,21500,21450,21500,21450,104
|
|
20240730,102500,352277800,21500,21500,21500,21500,7
|
|
20240730,102400,352127300,21550,21450,21550,21450,110
|
|
20240730,102300,349767250,21450,21400,21450,21350,49
|
|
20240730,102200,348720600,21400,21350,21400,21350,64
|
|
20240730,102100,347351700,21350,21300,21350,21300,21
|
|
20240730,102000,346903750,21300,21300,21350,21300,44
|
|
20240730,101900,345966500,21350,21400,21400,21350,16
|
|
20240730,101800,345624800,21350,21350,21350,21350,10
|
|
20240730,101700,345411300,21350,21400,21400,21350,3
|
|
20240730,101600,345347200,21300,21300,21300,21300,48
|
|
20240730,101500,344324800,21400,21300,21400,21300,218
|
|
20240730,101400,339680300,21350,21300,21350,21300,8
|
|
20240730,101300,339509850,21250,21300,21350,21250,46
|
|
20240730,101200,338530350,21300,21300,21300,21300,211
|
|
20240730,101100,334036050,21350,21300,21350,21300,2
|
|
20240730,101000,333993400,21250,21300,21300,21250,8
|
|
20240730,100900,333823350,21250,21350,21350,21250,53
|
|
20240730,100800,332694750,21250,21300,21300,21250,202
|
|
20240730,100700,328401800,21350,21350,21400,21350,26
|
|
20240730,100600,327846200,21350,21250,21350,21250,219
|
|
20240730,100500,323191800,21300,21300,21300,21300,36
|
|
20240730,100400,322425000,21300,21300,21350,21300,10
|
|
20240730,100300,322211950,21250,21250,21250,21250,16
|
|
20240730,100200,321871950,21400,21300,21400,21200,55
|
|
20240730,100100,320702450,21300,21250,21300,21200,478
|
|
20240730,100000,310547900,21300,21250,21300,21250,534
|
|
20240730,095900,299174400,21300,21300,21300,21250,504
|
|
20240730,095800,288439550,21250,21300,21300,21250,46
|
|
20240730,095700,287461900,21200,21250,21250,21200,15
|
|
20240730,095600,287143500,21300,21200,21300,21200,18
|
|
20240730,095500,286761350,21250,21250,21300,21250,1041
|
|
20240730,095400,264640050,21300,21300,21300,21300,1061
|
|
20240730,095300,242040750,21400,21250,21400,21250,8
|
|
20240730,095200,241870600,21250,21300,21300,21250,435
|
|
20240730,095100,232625200,21300,21300,21350,21300,60
|
|
20240730,095000,231346800,21300,21350,21400,21300,151
|
|
20240730,094900,228130000,21350,21400,21450,21350,2560
|
|
20240730,094800,173419250,21500,21400,21500,21400,51
|
|
20240730,094700,172327650,21400,21450,21450,21400,408
|
|
20240730,094600,163576150,21500,21500,21500,21500,1
|
|
20240730,094500,163554650,21400,21400,21400,21400,11
|
|
20240730,094400,163319250,21500,21450,21500,21400,53
|
|
20240730,094300,162184350,21500,21500,21500,21450,342
|
|
20240730,094200,154848350,21450,21450,21450,21450,11
|
|
20240730,094100,154612400,21500,21450,21500,21400,103
|
|
20240730,094000,152405050,21550,21550,21550,21400,809
|
|
20240730,093900,135052950,21500,21500,21550,21500,154
|
|
20240730,093800,131741900,21550,21500,21550,21450,572
|
|
20240730,093700,119445100,21550,21500,21550,21500,198
|
|
20240730,093600,115188000,21600,21550,21600,21550,57
|
|
20240730,093500,113959600,21550,21500,21550,21500,10
|
|
20240730,093400,113744550,21550,21500,21550,21500,110
|
|
20240730,093300,111376500,21500,21500,21500,21500,25
|
|
20240730,093200,110839000,21600,21600,21600,21600,0
|
|
20240730,093100,110839000,21600,21600,21600,21600,3
|
|
20240730,093000,110774200,21650,21600,21650,21450,46
|
|
20240730,092900,109784900,21550,21650,21650,21450,350
|
|
20240730,092800,102259500,21550,21550,21550,21500,66
|
|
20240730,092700,100837300,21550,21450,21550,21450,44
|
|
20240730,092600,99893300,21550,21550,21550,21550,0
|
|
20240730,092500,99893300,21550,21500,21550,21500,3
|
|
20240730,092400,99828750,21550,21550,21550,21400,1574
|
|
20240730,092300,66059600,21600,21550,21600,21550,51
|
|
20240730,092200,64960100,21600,21600,21600,21500,678
|
|
20240730,092100,50382000,21550,21550,21550,21550,83
|
|
20240730,092000,48593350,21550,21650,21650,21550,13
|
|
20240730,091900,48312700,21550,21600,21600,21550,137
|
|
20240730,091800,45355200,21700,21600,21700,21600,24
|
|
20240730,091700,44836600,21550,21550,21600,21550,92
|
|
20240730,091600,42853950,21550,21600,21600,21550,24
|
|
20240730,091500,42335900,21700,21650,21700,21600,315
|
|
20240730,091400,35519050,21650,21650,21650,21650,198
|
|
20240730,091300,31232350,21650,21700,21700,21650,51
|
|
20240730,091200,30128150,21600,21650,21650,21600,106
|
|
20240730,091100,27835300,21700,21700,21700,21700,10
|
|
20240730,091000,27618300,21700,21650,21700,21650,55
|
|
20240730,090900,26425000,21650,21700,21700,21650,121
|
|
20240730,090800,23802100,21700,21700,21800,21700,374
|
|
20240730,090700,15673000,21700,21700,21700,21700,155
|
|
20240730,090600,12309500,21700,21700,21700,21700,1
|
|
20240730,090500,12287800,21600,21600,21600,21600,0
|
|
20240730,090400,12287800,21600,21600,21600,21600,0
|
|
20240730,090300,12287800,21600,21600,21600,21600,0
|
|
20240730,090200,12287800,21600,21650,21750,21600,137
|
|
20240730,090100,9321750,21650,21650,21650,21650,0
|
|
20240730,090000,9321750,21650,21750,21750,21650,424
|