576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,183200,4695446200,32600,32600,32600,32600,0
|
|
20240730,183100,4695446200,32600,32600,32600,32600,0
|
|
20240730,183000,4695446200,32600,32600,32600,32600,0
|
|
20240730,182900,4695446200,32600,32600,32600,32600,0
|
|
20240730,182800,4695446200,32600,32600,32600,32600,0
|
|
20240730,182700,4695446200,32600,32600,32600,32600,0
|
|
20240730,182600,4695446200,32600,32600,32600,32600,0
|
|
20240730,182500,4695446200,32600,32600,32600,32600,0
|
|
20240730,182400,4695446200,32600,32600,32600,32600,0
|
|
20240730,182300,4695446200,32600,32600,32600,32600,0
|
|
20240730,182200,4695446200,32600,32600,32600,32600,0
|
|
20240730,182100,4695446200,32600,32600,32600,32600,0
|
|
20240730,182000,4695446200,32600,32600,32600,32600,0
|
|
20240730,181900,4695446200,32600,32600,32600,32600,0
|
|
20240730,181800,4695446200,32600,32600,32600,32600,0
|
|
20240730,181700,4695446200,32600,32600,32600,32600,0
|
|
20240730,181600,4695446200,32600,32600,32600,32600,0
|
|
20240730,181500,4695446200,32600,32600,32600,32600,0
|
|
20240730,181400,4695446200,32600,32600,32600,32600,0
|
|
20240730,181300,4695446200,32600,32600,32600,32600,0
|
|
20240730,181200,4695446200,32600,32600,32600,32600,0
|
|
20240730,181100,4695446200,32600,32600,32600,32600,0
|
|
20240730,181000,4695446200,32600,32600,32600,32600,0
|
|
20240730,180900,4695446200,32600,32600,32600,32600,0
|
|
20240730,180800,4695446200,32600,32600,32600,32600,0
|
|
20240730,180700,4695446200,32600,32600,32600,32600,0
|
|
20240730,180600,4695446200,32600,32600,32600,32600,0
|
|
20240730,180500,4695446200,32600,32600,32600,32600,0
|
|
20240730,180400,4695446200,32600,32600,32600,32600,0
|
|
20240730,180300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,180200,4695446200,32600,32600,32600,32600,0
|
|
20240730,180100,4695446200,32600,32600,32600,32600,0
|
|
20240730,180000,4695446200,32600,32600,32600,32600,0
|
|
20240730,175900,4695446200,32600,32600,32600,32600,0
|
|
20240730,175800,4695446200,32600,32600,32600,32600,0
|
|
20240730,175700,4695446200,32600,32600,32600,32600,0
|
|
20240730,175600,4695446200,32600,32600,32600,32600,0
|
|
20240730,175500,4695446200,32600,32600,32600,32600,0
|
|
20240730,175400,4695446200,32600,32600,32600,32600,0
|
|
20240730,175300,4695446200,32600,32600,32600,32600,0
|
|
20240730,175200,4695446200,32600,32600,32600,32600,0
|
|
20240730,175100,4695446200,32600,32600,32600,32600,0
|
|
20240730,175000,4695446200,32600,32600,32600,32600,0
|
|
20240730,174900,4695446200,32600,32600,32600,32600,0
|
|
20240730,174800,4695446200,32600,32600,32600,32600,0
|
|
20240730,174700,4695446200,32600,32600,32600,32600,0
|
|
20240730,174600,4695446200,32600,32600,32600,32600,0
|
|
20240730,174500,4695446200,32600,32600,32600,32600,0
|
|
20240730,174400,4695446200,32600,32600,32600,32600,0
|
|
20240730,174300,4695446200,32600,32600,32600,32600,0
|
|
20240730,174200,4695446200,32600,32600,32600,32600,0
|
|
20240730,174100,4695446200,32600,32600,32600,32600,0
|
|
20240730,174000,4695446200,32600,32600,32600,32600,0
|
|
20240730,173900,4695446200,32600,32600,32600,32600,0
|
|
20240730,173800,4695446200,32600,32600,32600,32600,0
|
|
20240730,173700,4695446200,32600,32600,32600,32600,0
|
|
20240730,173600,4695446200,32600,32600,32600,32600,0
|
|
20240730,173500,4695446200,32600,32600,32600,32600,0
|
|
20240730,173400,4695446200,32600,32600,32600,32600,0
|
|
20240730,173300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,173200,4695446200,32600,32600,32600,32600,0
|
|
20240730,173100,4695446200,32600,32600,32600,32600,0
|
|
20240730,173000,4695446200,32600,32600,32600,32600,0
|
|
20240730,172900,4695446200,32600,32600,32600,32600,0
|
|
20240730,172800,4695446200,32600,32600,32600,32600,0
|
|
20240730,172700,4695446200,32600,32600,32600,32600,0
|
|
20240730,172600,4695446200,32600,32600,32600,32600,0
|
|
20240730,172500,4695446200,32600,32600,32600,32600,0
|
|
20240730,172400,4695446200,32600,32600,32600,32600,0
|
|
20240730,172300,4695446200,32600,32600,32600,32600,0
|
|
20240730,172200,4695446200,32600,32600,32600,32600,0
|
|
20240730,172100,4695446200,32600,32600,32600,32600,0
|
|
20240730,172000,4695446200,32600,32600,32600,32600,0
|
|
20240730,171900,4695446200,32600,32600,32600,32600,0
|
|
20240730,171800,4695446200,32600,32600,32600,32600,0
|
|
20240730,171700,4695446200,32600,32600,32600,32600,0
|
|
20240730,171600,4695446200,32600,32600,32600,32600,0
|
|
20240730,171500,4695446200,32600,32600,32600,32600,0
|
|
20240730,171400,4695446200,32600,32600,32600,32600,0
|
|
20240730,171300,4695446200,32600,32600,32600,32600,0
|
|
20240730,171200,4695446200,32600,32600,32600,32600,0
|
|
20240730,171100,4695446200,32600,32600,32600,32600,0
|
|
20240730,171000,4695446200,32600,32600,32600,32600,0
|
|
20240730,170900,4695446200,32600,32600,32600,32600,0
|
|
20240730,170800,4695446200,32600,32600,32600,32600,0
|
|
20240730,170700,4695446200,32600,32600,32600,32600,0
|
|
20240730,170600,4695446200,32600,32600,32600,32600,0
|
|
20240730,170500,4695446200,32600,32600,32600,32600,0
|
|
20240730,170400,4695446200,32600,32600,32600,32600,0
|
|
20240730,170300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,170200,4695446200,32600,32600,32600,32600,0
|
|
20240730,170100,4695446200,32600,32600,32600,32600,0
|
|
20240730,170000,4695446200,32600,32600,32600,32600,0
|
|
20240730,165900,4695446200,32600,32600,32600,32600,0
|
|
20240730,165800,4695446200,32600,32600,32600,32600,0
|
|
20240730,165700,4695446200,32600,32600,32600,32600,0
|
|
20240730,165600,4695446200,32600,32600,32600,32600,0
|
|
20240730,165500,4695446200,32600,32600,32600,32600,0
|
|
20240730,165400,4695446200,32600,32600,32600,32600,0
|
|
20240730,165300,4695446200,32600,32600,32600,32600,0
|
|
20240730,165200,4695446200,32600,32600,32600,32600,0
|
|
20240730,165100,4695446200,32600,32600,32600,32600,0
|
|
20240730,165000,4695446200,32600,32600,32600,32600,0
|
|
20240730,164900,4695446200,32600,32600,32600,32600,0
|
|
20240730,164800,4695446200,32600,32600,32600,32600,0
|
|
20240730,164700,4695446200,32600,32600,32600,32600,0
|
|
20240730,164600,4695446200,32600,32600,32600,32600,0
|
|
20240730,164500,4695446200,32600,32600,32600,32600,0
|
|
20240730,164400,4695446200,32600,32600,32600,32600,0
|
|
20240730,164300,4695446200,32600,32600,32600,32600,0
|
|
20240730,164200,4695446200,32600,32600,32600,32600,0
|
|
20240730,164100,4695446200,32600,32600,32600,32600,0
|
|
20240730,164000,4695446200,32600,32600,32600,32600,0
|
|
20240730,163900,4695446200,32600,32600,32600,32600,0
|
|
20240730,163800,4695446200,32600,32600,32600,32600,0
|
|
20240730,163700,4695446200,32600,32600,32600,32600,0
|
|
20240730,163600,4695446200,32600,32600,32600,32600,0
|
|
20240730,163500,4695446200,32600,32600,32600,32600,0
|
|
20240730,163400,4695446200,32600,32600,32600,32600,0
|
|
20240730,163300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,163200,4695446200,32600,32600,32600,32600,0
|
|
20240730,163100,4695446200,32600,32600,32600,32600,0
|
|
20240730,163000,4695446200,32600,32600,32600,32600,0
|
|
20240730,162900,4695446200,32600,32600,32600,32600,0
|
|
20240730,162800,4695446200,32600,32600,32600,32600,0
|
|
20240730,162700,4695446200,32600,32600,32600,32600,0
|
|
20240730,162600,4695446200,32600,32600,32600,32600,0
|
|
20240730,162500,4695446200,32600,32600,32600,32600,0
|
|
20240730,162400,4695446200,32600,32600,32600,32600,0
|
|
20240730,162300,4695446200,32600,32600,32600,32600,0
|
|
20240730,162200,4695446200,32600,32600,32600,32600,0
|
|
20240730,162100,4695446200,32600,32600,32600,32600,0
|
|
20240730,162000,4695446200,32600,32600,32600,32600,0
|
|
20240730,161900,4695446200,32600,32600,32600,32600,0
|
|
20240730,161800,4695446200,32600,32600,32600,32600,0
|
|
20240730,161700,4695446200,32600,32600,32600,32600,0
|
|
20240730,161600,4695446200,32600,32600,32600,32600,0
|
|
20240730,161500,4695446200,32600,32600,32600,32600,0
|
|
20240730,161400,4695446200,32600,32600,32600,32600,0
|
|
20240730,161300,4695446200,32600,32600,32600,32600,0
|
|
20240730,161200,4695446200,32600,32600,32600,32600,0
|
|
20240730,161100,4695446200,32600,32600,32600,32600,0
|
|
20240730,161000,4695446200,32600,32600,32600,32600,0
|
|
20240730,160900,4695446200,32600,32600,32600,32600,0
|
|
20240730,160800,4695446200,32600,32600,32600,32600,0
|
|
20240730,160700,4695446200,32600,32600,32600,32600,0
|
|
20240730,160600,4695446200,32600,32600,32600,32600,0
|
|
20240730,160500,4695446200,32600,32600,32600,32600,0
|
|
20240730,160400,4695446200,32600,32600,32600,32600,0
|
|
20240730,160300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,160200,4695446200,32600,32600,32600,32600,0
|
|
20240730,160100,4695446200,32600,32600,32600,32600,0
|
|
20240730,160000,4695446200,32600,32600,32600,32600,0
|
|
20240730,155900,4695446200,32600,32600,32600,32600,0
|
|
20240730,155800,4695446200,32600,32600,32600,32600,0
|
|
20240730,155700,4695446200,32600,32600,32600,32600,0
|
|
20240730,155600,4695446200,32600,32600,32600,32600,0
|
|
20240730,155500,4695446200,32600,32600,32600,32600,0
|
|
20240730,155400,4695446200,32600,32600,32600,32600,0
|
|
20240730,155300,4695446200,32600,32600,32600,32600,0
|
|
20240730,155200,4695446200,32600,32600,32600,32600,0
|
|
20240730,155100,4695446200,32600,32600,32600,32600,0
|
|
20240730,155000,4695446200,32600,32600,32600,32600,0
|
|
20240730,154900,4695446200,32600,32600,32600,32600,0
|
|
20240730,154800,4695446200,32600,32600,32600,32600,0
|
|
20240730,154700,4695446200,32600,32600,32600,32600,0
|
|
20240730,154600,4695446200,32600,32600,32600,32600,0
|
|
20240730,154500,4695446200,32600,32600,32600,32600,0
|
|
20240730,154400,4695446200,32600,32600,32600,32600,0
|
|
20240730,154300,4695446200,32600,32600,32600,32600,0
|
|
20240730,154200,4695446200,32600,32600,32600,32600,0
|
|
20240730,154100,4695446200,32600,32600,32600,32600,0
|
|
20240730,154000,4695446200,32600,32600,32600,32600,0
|
|
20240730,153900,4695446200,32600,32600,32600,32600,0
|
|
20240730,153800,4695446200,32600,32600,32600,32600,0
|
|
20240730,153700,4695446200,32600,32600,32600,32600,0
|
|
20240730,153600,4695446200,32600,32600,32600,32600,0
|
|
20240730,153500,4695446200,32600,32600,32600,32600,0
|
|
20240730,153400,4695446200,32600,32600,32600,32600,0
|
|
20240730,153300,4695446200,32600,32600,32600,32600,1779
|
|
20240730,153200,4695446200,32600,32600,32600,32600,0
|
|
20240730,153100,4695446200,32600,32600,32600,32600,0
|
|
20240730,153000,4695446200,32600,32600,32600,32600,1779
|
|
20240730,152900,4637450800,32700,32700,32700,32700,0
|
|
20240730,152800,4637450800,32700,32700,32700,32700,0
|
|
20240730,152700,4637450800,32700,32700,32700,32700,0
|
|
20240730,152600,4637450800,32700,32700,32700,32700,0
|
|
20240730,152500,4637450800,32700,32700,32700,32700,0
|
|
20240730,152400,4637450800,32700,32700,32700,32700,0
|
|
20240730,152300,4637450800,32700,32700,32700,32700,0
|
|
20240730,152200,4637450800,32700,32700,32700,32700,0
|
|
20240730,152100,4637450800,32700,32700,32700,32700,0
|
|
20240730,152000,4637450800,32700,32700,32700,32700,0
|
|
20240730,151900,4637450800,32700,32650,32700,32600,707
|
|
20240730,151800,4614347900,32600,32650,32700,32600,780
|
|
20240730,151700,4588866400,32700,32650,32750,32650,166
|
|
20240730,151600,4583438950,32700,32750,32750,32700,327
|
|
20240730,151500,4572745750,32700,32700,32750,32700,167
|
|
20240730,151400,4567282550,32700,32700,32750,32700,459
|
|
20240730,151300,4552272900,32750,32700,32750,32700,230
|
|
20240730,151200,4544750050,32650,32650,32700,32650,93
|
|
20240730,151100,4541712250,32650,32650,32700,32650,59
|
|
20240730,151000,4539785600,32650,32700,32750,32650,857
|
|
20240730,150900,4511763850,32700,32700,32800,32700,201
|
|
20240730,150800,4505182400,32800,32750,32800,32700,678
|
|
20240730,150700,4482980150,32700,32700,32750,32700,134
|
|
20240730,150600,4478597850,32700,32750,32750,32700,84
|
|
20240730,150500,4475850200,32700,32750,32750,32700,80
|
|
20240730,150400,4473232850,32750,32700,32750,32700,167
|
|
20240730,150300,4467765650,32750,32700,32800,32700,413
|
|
20240730,150200,4454224250,32800,32700,32800,32700,66
|
|
20240730,150100,4452065250,32700,32750,32800,32700,464
|
|
20240730,150000,4436870900,32750,32700,32750,32650,513
|
|
20240730,145900,4420097400,32700,32700,32700,32650,177
|
|
20240730,145800,4414317700,32700,32600,32700,32600,240
|
|
20240730,145700,4406484100,32650,32600,32650,32600,70
|
|
20240730,145600,4404200650,32600,32600,32650,32600,165
|
|
20240730,145500,4398815500,32600,32700,32700,32600,1756
|
|
20240730,145400,4341468350,32700,32700,32750,32700,112
|
|
20240730,145300,4337803350,32750,32650,32750,32650,1630
|
|
20240730,145200,4284509500,32650,32700,32700,32650,69
|
|
20240730,145100,4282255350,32650,32700,32700,32650,62
|
|
20240730,145000,4280230600,32700,32650,32700,32650,270
|
|
20240730,144900,4271403400,32650,32700,32700,32650,51
|
|
20240730,144800,4269738000,32650,32700,32700,32650,71
|
|
20240730,144700,4267419150,32700,32650,32700,32650,67
|
|
20240730,144600,4265230400,32650,32650,32700,32650,205
|
|
20240730,144500,4258536400,32650,32650,32700,32650,72
|
|
20240730,144400,4256184500,32650,32700,32700,32650,72
|
|
20240730,144300,4253831900,32650,32650,32700,32650,76
|
|
20240730,144200,4251349000,32650,32650,32700,32650,186
|
|
20240730,144100,4245275300,32650,32650,32700,32650,156
|
|
20240730,144000,4240181250,32650,32650,32650,32650,152
|
|
20240730,143900,4235218450,32650,32650,32700,32650,98
|
|
20240730,143800,4232018450,32650,32650,32700,32650,175
|
|
20240730,143700,4226303300,32650,32650,32700,32650,76
|
|
20240730,143600,4223821650,32650,32650,32700,32650,479
|
|
20240730,143500,4208160750,32650,32700,32700,32650,93
|
|
20240730,143400,4205122800,32650,32650,32700,32650,146
|
|
20240730,143300,4200355800,32700,32650,32700,32650,66
|
|
20240730,143200,4198200800,32650,32650,32700,32650,1437
|
|
20240730,143100,4151213000,32650,32700,32700,32650,81
|
|
20240730,143000,4148567350,32650,32600,32650,32600,276
|
|
20240730,142900,4139557150,32600,32600,32650,32600,68
|
|
20240730,142800,4137339450,32600,32600,32600,32550,37
|
|
20240730,142700,4136133750,32550,32650,32700,32550,60
|
|
20240730,142600,4134177050,32700,32650,32750,32650,63
|
|
20240730,142500,4132116500,32650,32650,32750,32600,1135
|
|
20240730,142400,4095034300,32650,32600,32650,32600,130
|
|
20240730,142300,4090792300,32600,32650,32650,32600,71
|
|
20240730,142200,4088476350,32600,32600,32650,32600,50
|
|
20240730,142100,4086846250,32600,32600,32600,32600,37
|
|
20240730,142000,4085640050,32600,32650,32650,32600,59
|
|
20240730,141900,4083715950,32600,32600,32650,32600,54
|
|
20240730,141800,4081954750,32600,32600,32600,32600,57
|
|
20240730,141700,4080096550,32600,32600,32600,32600,40
|
|
20240730,141600,4078792550,32700,32700,32700,32600,74
|
|
20240730,141500,4076376950,32600,32650,32650,32600,46
|
|
20240730,141400,4074875900,32650,32650,32650,32650,41
|
|
20240730,141300,4073537250,32700,32700,32700,32650,112
|
|
20240730,141200,4069877650,32700,32600,32700,32600,96
|
|
20240730,141100,4066740300,32600,32600,32600,32600,42
|
|
20240730,141000,4065371100,32600,32600,32700,32600,57
|
|
20240730,140900,4063511200,32600,32600,32600,32600,45
|
|
20240730,140800,4062044200,32600,32600,32700,32600,96
|
|
20240730,140700,4058913000,32600,32600,32700,32600,79
|
|
20240730,140600,4056336600,32600,32600,32600,32600,53
|
|
20240730,140500,4054608800,32600,32600,32700,32600,42
|
|
20240730,140400,4053239500,32600,32600,32700,32600,85
|
|
20240730,140300,4050465300,32650,32650,32650,32650,252
|
|
20240730,140200,4042237500,32650,32650,32700,32650,80
|
|
20240730,140100,4039625000,32650,32650,32700,32650,42
|
|
20240730,140000,4038253300,32700,32600,32700,32600,60
|
|
20240730,135900,4036295700,32600,32600,32700,32600,428
|
|
20240730,135800,4022308150,32600,32600,32650,32600,42
|
|
20240730,135700,4020938100,32600,32700,32700,32600,61
|
|
20240730,135600,4018947900,32600,32600,32700,32600,594
|
|
20240730,135500,3999536550,32600,32600,32650,32600,63
|
|
20240730,135400,3997482200,32600,32600,32650,32600,47
|
|
20240730,135300,3995949850,32600,32600,32650,32600,63
|
|
20240730,135200,3993895200,32600,32650,32650,32600,77
|
|
20240730,135100,3991383600,32600,32650,32650,32600,93
|
|
20240730,135000,3988350200,32650,32600,32650,32600,261
|
|
20240730,134900,3979830300,32600,32600,32650,32600,54
|
|
20240730,134800,3978069100,32600,32600,32650,32600,164
|
|
20240730,134700,3972717300,32600,32600,32600,32600,35
|
|
20240730,134600,3971576300,32600,32600,32600,32600,64
|
|
20240730,134500,3969489900,32600,32600,32650,32600,165
|
|
20240730,134400,3964106800,32600,32600,32600,32600,198
|
|
20240730,134300,3957652000,32600,32600,32650,32600,113
|
|
20240730,134200,3953964250,32600,32600,32700,32600,315
|
|
20240730,134100,3943668150,32700,32650,32700,32600,256
|
|
20240730,134000,3935309000,32650,32700,32700,32650,334
|
|
20240730,133900,3924387600,32700,32700,32800,32700,55
|
|
20240730,133800,3922587100,32700,32900,32900,32700,261
|
|
20240730,133700,3914032100,32900,32800,32900,32800,94
|
|
20240730,133600,3910946900,32800,32850,32900,32800,296
|
|
20240730,133500,3901222550,32850,32800,32850,32800,88
|
|
20240730,133400,3898335500,32850,32850,32900,32850,1044
|
|
20240730,133300,3864029950,32850,32850,32950,32850,841
|
|
20240730,133200,3836373800,32850,32850,32900,32800,662
|
|
20240730,133100,3814597600,32800,32800,32900,32800,945
|
|
20240730,133000,3783511800,32800,32850,32900,32800,208
|
|
20240730,132900,3776674950,32850,32900,32900,32800,213
|
|
20240730,132800,3769674900,32850,32850,32900,32800,507
|
|
20240730,132700,3753014950,32800,32800,32850,32800,56
|
|
20240730,132600,3751177200,32800,32850,32850,32800,66
|
|
20240730,132500,3749011450,32800,32850,32900,32800,410
|
|
20240730,132400,3735527600,32850,32850,32850,32800,261
|
|
20240730,132300,3726955200,32800,32900,32900,32800,704
|
|
20240730,132200,3703831000,32900,32750,32900,32750,1878
|
|
20240730,132100,3642214400,32750,32750,32750,32700,179
|
|
20240730,132000,3636354400,32700,32650,32700,32650,242
|
|
20240730,131900,3628443050,32650,32600,32700,32600,92
|
|
20240730,131800,3625440250,32650,32500,32650,32500,1001
|
|
20240730,131700,3592764250,32650,32500,32650,32500,137
|
|
20240730,131600,3588310050,32500,32500,32650,32500,42
|
|
20240730,131500,3586944900,32550,32650,32650,32500,47
|
|
20240730,131400,3585413900,32500,32500,32650,32500,68
|
|
20240730,131300,3583201050,32500,32500,32650,32500,48
|
|
20240730,131200,3581640900,32500,32650,32650,32500,48
|
|
20240730,131100,3580080600,32500,32500,32650,32500,62
|
|
20240730,131000,3578062150,32500,32500,32500,32500,43
|
|
20240730,130900,3576664650,32500,32600,32600,32500,124
|
|
20240730,130800,3572626200,32500,32400,32600,32400,258
|
|
20240730,130700,3564233600,32400,32350,32550,32350,224
|
|
20240730,130600,3556957250,32400,32400,32400,32350,37
|
|
20240730,130500,3555759700,32400,32350,32500,32350,85
|
|
20240730,130400,3553006600,32350,32400,32400,32350,43
|
|
20240730,130300,3551615500,32350,32350,32550,32350,57
|
|
20240730,130200,3549767500,32350,32350,32550,32350,59
|
|
20240730,130100,3547854650,32500,32500,32550,32300,1394
|
|
20240730,130000,3502621700,32500,32500,32600,32500,150
|
|
20240730,125900,3497735550,32600,32500,32600,32500,92
|
|
20240730,125800,3494743250,32500,32500,32500,32500,30
|
|
20240730,125700,3493768250,32500,32550,32550,32500,25
|
|
20240730,125600,3492955200,32500,32600,32600,32500,63
|
|
20240730,125500,3490904000,32500,32500,32600,32500,311
|
|
20240730,125400,3480776750,32500,32500,32550,32500,287
|
|
20240730,125300,3471436400,32500,32550,32550,32500,35
|
|
20240730,125200,3470298450,32500,32500,32550,32500,62
|
|
20240730,125100,3468282650,32500,32450,32500,32450,737
|
|
20240730,125000,3444331450,32450,32450,32450,32450,30
|
|
20240730,124900,3443357950,32450,32450,32500,32450,52
|
|
20240730,124800,3441669700,32450,32450,32500,32450,51
|
|
20240730,124700,3440014000,32450,32400,32450,32400,25
|
|
20240730,124600,3439203350,32400,32400,32500,32400,40
|
|
20240730,124500,3437906200,32450,32400,32450,32400,295
|
|
20240730,124400,3428339550,32450,32400,32450,32400,238
|
|
20240730,124300,3420627300,32400,32400,32450,32400,55
|
|
20240730,124200,3418844550,32400,32400,32400,32400,29
|
|
20240730,124100,3417904950,32400,32450,32450,32400,35
|
|
20240730,124000,3416770900,32450,32400,32450,32400,51
|
|
20240730,123900,3415117150,32400,32350,32400,32350,27
|
|
20240730,123800,3414243000,32350,32350,32400,32350,36
|
|
20240730,123700,3413078250,32400,32450,32450,32350,163
|
|
20240730,123600,3407791800,32400,32350,32400,32350,127
|
|
20240730,123500,3403678200,32400,32350,32400,32350,256
|
|
20240730,123400,3395391150,32300,32300,32350,32300,114
|
|
20240730,123300,3391706000,32300,32350,32350,32300,193
|
|
20240730,123200,3385463800,32300,32300,32300,32300,29
|
|
20240730,123100,3384527100,32300,32300,32350,32300,52
|
|
20240730,123000,3382846700,32350,32300,32350,32300,73
|
|
20240730,122900,3380488700,32350,32300,32350,32300,48
|
|
20240730,122800,3378937350,32300,32300,32350,32300,34
|
|
20240730,122700,3377838600,32300,32300,32300,32300,83
|
|
20240730,122600,3375157700,32300,32400,32400,32300,553
|
|
20240730,122500,3357277500,32400,32450,32450,32400,102
|
|
20240730,122400,3353970100,32400,32400,32400,32400,27
|
|
20240730,122300,3353095300,32400,32400,32400,32400,81
|
|
20240730,122200,3350470900,32400,32400,32400,32400,28
|
|
20240730,122100,3349563700,32450,32400,32450,32400,84
|
|
20240730,122000,3346840750,32400,32400,32400,32400,37
|
|
20240730,121900,3345641950,32400,32450,32500,32400,426
|
|
20240730,121800,3331818700,32500,32500,32500,32450,103
|
|
20240730,121700,3328472600,32450,32450,32450,32450,177
|
|
20240730,121600,3322728950,32450,32450,32500,32450,150
|
|
20240730,121500,3317858300,32500,32450,32500,32450,36
|
|
20240730,121400,3316689800,32450,32500,32500,32450,63
|
|
20240730,121300,3314644700,32450,32450,32450,32450,70
|
|
20240730,121200,3312373200,32450,32450,32500,32450,81
|
|
20240730,121100,3309743550,32450,32450,32450,32450,45
|
|
20240730,121000,3308283300,32450,32450,32500,32450,58
|
|
20240730,120900,3306400300,32450,32450,32500,32450,34
|
|
20240730,120800,3305296600,32450,32500,32550,32450,46
|
|
20240730,120700,3303802750,32450,32500,32500,32450,36
|
|
20240730,120600,3302634500,32500,32450,32500,32450,61
|
|
20240730,120500,3300653250,32450,32450,32450,32450,25
|
|
20240730,120400,3299842000,32450,32500,32500,32450,279
|
|
20240730,120300,3290775150,32500,32500,32550,32500,146
|
|
20240730,120200,3286029600,32500,32450,32500,32450,30
|
|
20240730,120100,3285055900,32450,32450,32500,32450,124
|
|
20240730,120000,3281027100,32450,32400,32450,32400,109
|
|
20240730,115900,3277491350,32400,32400,32400,32400,26
|
|
20240730,115800,3276648950,32450,32400,32450,32400,43
|
|
20240730,115700,3275254950,32400,32450,32450,32400,35
|
|
20240730,115600,3274120500,32400,32400,32400,32400,27
|
|
20240730,115500,3273245700,32400,32450,32450,32400,188
|
|
20240730,115400,3267148450,32450,32450,32450,32400,48
|
|
20240730,115300,3265592200,32400,32400,32450,32400,27
|
|
20240730,115200,3264717350,32400,32400,32400,32400,24
|
|
20240730,115100,3263939750,32400,32400,32500,32400,475
|
|
20240730,115000,3248517250,32400,32450,32450,32400,303
|
|
20240730,114900,3238689450,32400,32400,32400,32400,75
|
|
20240730,114800,3236259450,32400,32400,32400,32400,33
|
|
20240730,114700,3235190250,32400,32400,32450,32400,88
|
|
20240730,114600,3232337350,32400,32400,32450,32400,255
|
|
20240730,114500,3224073750,32450,32400,32450,32400,37
|
|
20240730,114400,3222874550,32400,32400,32450,32400,37
|
|
20240730,114300,3221675350,32400,32400,32450,32400,556
|
|
20240730,114200,3203660150,32400,32400,32450,32400,225
|
|
20240730,114100,3196360150,32400,32400,32450,32400,154
|
|
20240730,114000,3191369950,32400,32400,32400,32400,34
|
|
20240730,113900,3190268350,32450,32400,32450,32400,41
|
|
20240730,113800,3188939200,32400,32400,32450,32400,40
|
|
20240730,113700,3187642450,32450,32500,32550,32450,1426
|
|
20240730,113600,3141332550,32500,32550,32550,32500,57
|
|
20240730,113500,3139478500,32500,32450,32500,32450,479
|
|
20240730,113400,3123913350,32450,32450,32450,32450,25
|
|
20240730,113300,3123102100,32450,32450,32500,32450,215
|
|
20240730,113200,3116121450,32450,32450,32500,32450,126
|
|
20240730,113100,3112031550,32450,32550,32550,32450,1295
|
|
20240730,113000,3069936900,32600,32550,32600,32550,48
|
|
20240730,112900,3068374300,32550,32550,32600,32550,44
|
|
20240730,112800,3066941250,32600,32550,32600,32550,48
|
|
20240730,112700,3065377850,32550,32550,32600,32550,31
|
|
20240730,112600,3064368700,32600,32600,32600,32550,71
|
|
20240730,112500,3062057000,32550,32550,32600,32550,80
|
|
20240730,112400,3059452950,32550,32550,32600,32550,49
|
|
20240730,112300,3057857050,32550,32550,32600,32550,128
|
|
20240730,112200,3053690250,32600,32550,32600,32550,41
|
|
20240730,112100,3052355050,32550,32550,32550,32550,46
|
|
20240730,112000,3050857750,32550,32550,32600,32550,168
|
|
20240730,111900,3045388600,32600,32550,32600,32550,228
|
|
20240730,111800,3037966450,32550,32550,32550,32550,33
|
|
20240730,111700,3036892300,32600,32600,32600,32550,81
|
|
20240730,111600,3034254650,32600,32550,32600,32550,46
|
|
20240730,111500,3032756450,32550,32600,32600,32550,76
|
|
20240730,111400,3030282600,32550,32550,32550,32550,25
|
|
20240730,111300,3029468850,32550,32600,32600,32550,200
|
|
20240730,111200,3022950100,32600,32650,32650,32600,194
|
|
20240730,111100,3016617250,32650,32650,32650,32650,387
|
|
20240730,111000,3003981700,32650,32650,32700,32650,132
|
|
20240730,110900,2999666500,32650,32650,32700,32650,101
|
|
20240730,110800,2996368100,32650,32650,32650,32650,155
|
|
20240730,110700,2991307350,32650,32650,32700,32650,88
|
|
20240730,110600,2988431650,32650,32650,32650,32650,31
|
|
20240730,110500,2987419500,32700,32650,32700,32650,197
|
|
20240730,110400,2980978900,32600,32650,32700,32600,75
|
|
20240730,110300,2978530250,32650,32600,32650,32600,37
|
|
20240730,110200,2977323900,32650,32550,32650,32550,113
|
|
20240730,110100,2973636100,32650,32550,32650,32550,447
|
|
20240730,110000,2959064550,32550,32600,32600,32550,117
|
|
20240730,105900,2955251700,32550,32550,32600,32550,29
|
|
20240730,105800,2954307650,32550,32600,32600,32550,64
|
|
20240730,105700,2952222950,32550,32550,32600,32550,149
|
|
20240730,105600,2947372900,32550,32550,32600,32550,37
|
|
20240730,105500,2946168450,32550,32500,32600,32500,288
|
|
20240730,105400,2936782900,32600,32600,32600,32550,610
|
|
20240730,105300,2916925900,32550,32550,32600,32500,200
|
|
20240730,105200,2910424350,32550,32500,32600,32500,46
|
|
20240730,105100,2908928350,32600,32500,32600,32500,45
|
|
20240730,105000,2907463850,32500,32550,32550,32500,108
|
|
20240730,104900,2903952200,32500,32500,32550,32500,35
|
|
20240730,104800,2902814200,32550,32500,32550,32500,53
|
|
20240730,104700,2901090350,32500,32550,32550,32500,159
|
|
20240730,104600,2895920300,32500,32500,32550,32500,50
|
|
20240730,104500,2894294050,32500,32500,32550,32500,429
|
|
20240730,104400,2880350100,32500,32550,32550,32500,65
|
|
20240730,104300,2878235550,32550,32550,32550,32550,25
|
|
20240730,104200,2877421800,32650,32550,32650,32550,426
|
|
20240730,104100,2863553100,32550,32550,32550,32550,171
|
|
20240730,104000,2857987050,32650,32600,32650,32550,38
|
|
20240730,103900,2856749450,32550,32650,32650,32550,53
|
|
20240730,103800,2855021300,32550,32550,32550,32550,24
|
|
20240730,103700,2854240100,32600,32550,32600,32550,54
|
|
20240730,103600,2852480900,32550,32650,32650,32550,95
|
|
20240730,103500,2849385250,32550,32650,32650,32550,539
|
|
20240730,103400,2831839300,32550,32550,32650,32550,40
|
|
20240730,103300,2830537100,32550,32600,32650,32550,51
|
|
20240730,103200,2828875000,32550,32600,32600,32550,298
|
|
20240730,103100,2819160750,32600,32600,32650,32600,823
|
|
20240730,103000,2792330150,32650,32650,32700,32650,1012
|
|
20240730,102900,2759287700,32650,32700,32700,32650,13
|
|
20240730,102800,2758863150,32650,32700,32700,32650,106
|
|
20240730,102700,2755401700,32700,32700,32700,32700,85
|
|
20240730,102600,2752622200,32650,32650,32650,32650,0
|
|
20240730,102500,2752622200,32650,32650,32650,32650,302
|
|
20240730,102400,2742761900,32650,32650,32650,32650,113
|
|
20240730,102300,2739072450,32650,32650,32650,32650,256
|
|
20240730,102200,2730714050,32650,32650,32650,32650,6
|
|
20240730,102100,2730518150,32650,32650,32650,32650,4
|
|
20240730,102000,2730387550,32600,32600,32650,32600,771
|
|
20240730,101900,2705252250,32600,32600,32600,32600,227
|
|
20240730,101800,2697852050,32550,32550,32550,32500,1402
|
|
20240730,101700,2652261950,32550,32650,32650,32550,255
|
|
20240730,101600,2643960000,32600,32600,32600,32600,67
|
|
20240730,101500,2641775800,32550,32600,32650,32550,390
|
|
20240730,101400,2629061750,32700,32700,32700,32650,25
|
|
20240730,101300,2628244550,32700,32650,32700,32650,6
|
|
20240730,101200,2628048600,32650,32700,32700,32650,334
|
|
20240730,101100,2617141850,32700,32650,32700,32650,126
|
|
20240730,101000,2613025500,32650,32600,32650,32600,40
|
|
20240730,100900,2611721000,32600,32650,32650,32600,115
|
|
20240730,100800,2607971550,32650,32650,32650,32650,36
|
|
20240730,100700,2606796150,32650,32650,32650,32650,16
|
|
20240730,100600,2606273750,32650,32600,32650,32600,50
|
|
20240730,100500,2604642750,32650,32700,32700,32650,343
|
|
20240730,100400,2593437050,32700,32700,32700,32700,81
|
|
20240730,100300,2590788350,32750,32750,32750,32750,0
|
|
20240730,100200,2590788350,32750,32750,32750,32700,302
|
|
20240730,100100,2580911850,32750,32750,32750,32750,152
|
|
20240730,100000,2575933850,32750,32650,32750,32650,25
|
|
20240730,095900,2575115650,32800,32800,32800,32800,9
|
|
20240730,095800,2574820450,32600,32650,32700,32600,421
|
|
20240730,095700,2561074900,32650,32800,32800,32650,771
|
|
20240730,095600,2535864650,32800,32800,32800,32800,20
|
|
20240730,095500,2535208650,32800,32700,32800,32700,59
|
|
20240730,095400,2533277450,32700,32750,32750,32700,455
|
|
20240730,095300,2518398200,32800,32750,32900,32750,1289
|
|
20240730,095200,2476036450,32800,32800,32900,32800,317
|
|
20240730,095100,2465637850,32800,32750,33100,32750,423
|
|
20240730,095000,2451731500,32650,32600,33150,32550,3198
|
|
20240730,094900,2346590900,32550,32600,32600,32500,974
|
|
20240730,094800,2314870550,32600,32600,32600,32600,462
|
|
20240730,094700,2299809350,32600,32600,32600,32600,120
|
|
20240730,094600,2295897350,32600,32550,32600,32500,198
|
|
20240730,094500,2289457150,32500,32550,32600,32500,2061
|
|
20240730,094400,2222399900,32600,32600,32600,32600,124
|
|
20240730,094300,2218357500,32650,32550,32650,32550,230
|
|
20240730,094200,2210869100,32550,32600,32650,32550,756
|
|
20240730,094100,2186233000,32650,32700,32750,32650,647
|
|
20240730,094000,2165084250,32750,32800,32800,32750,200
|
|
20240730,093900,2158528550,32750,32800,32800,32750,616
|
|
20240730,093800,2138352300,32800,32800,32800,32750,605
|
|
20240730,093700,2118508450,32850,32700,32850,32700,701
|
|
20240730,093600,2095583500,32700,32700,32700,32700,30
|
|
20240730,093500,2094602500,32700,32750,32750,32600,955
|
|
20240730,093400,2063408200,32750,32750,32900,32700,561
|
|
20240730,093300,2045042350,32750,32850,32850,32750,567
|
|
20240730,093200,2026442850,32850,32850,32850,32850,41
|
|
20240730,093100,2025096000,32850,32950,33000,32800,1182
|
|
20240730,093000,1986113900,32800,32850,33000,32700,2307
|
|
20240730,092900,1910271400,32900,32850,32900,32850,90
|
|
20240730,092800,1907314400,32850,32850,32950,32800,309
|
|
20240730,092700,1897163550,33000,32750,33000,32750,441
|
|
20240730,092600,1882683000,32750,32950,32950,32750,6745
|
|
20240730,092500,1661052400,32950,33100,33100,32950,2514
|
|
20240730,092400,1578079050,33100,33000,33100,33000,923
|
|
20240730,092300,1547572200,33000,33150,33150,33000,2241
|
|
20240730,092200,1473355450,33150,33200,33200,33150,1146
|
|
20240730,092100,1435355650,33200,33200,33200,33150,1290
|
|
20240730,092000,1392530300,33200,33200,33250,33150,2444
|
|
20240730,091900,1311352300,33200,33200,33300,33150,4195
|
|
20240730,091800,1171904000,33200,33150,33250,33000,3789
|
|
20240730,091700,1046280750,33150,32900,33150,32900,7861
|
|
20240730,091600,786588700,32900,32900,32900,32900,863
|
|
20240730,091500,758196000,32900,32950,32950,32900,717
|
|
20240730,091400,734598100,32950,33000,33050,32900,1956
|
|
20240730,091300,670079100,33000,32900,33050,32900,2663
|
|
20240730,091200,582263900,32900,32900,32950,32900,264
|
|
20240730,091100,573569550,32900,32950,32950,32850,1099
|
|
20240730,091000,537405400,32950,33000,33000,32950,2150
|
|
20240730,090900,466504350,33000,33000,33000,33000,789
|
|
20240730,090800,440467350,33050,33000,33050,32950,2650
|
|
20240730,090700,353012250,32950,32850,33000,32850,1947
|
|
20240730,090600,288951950,32850,32750,32850,32700,1541
|
|
20240730,090500,238428850,32750,32800,32800,32750,1924
|
|
20240730,090400,175355400,32800,32750,32800,32750,603
|
|
20240730,090300,155582850,32750,32750,32800,32650,1829
|
|
20240730,090200,95680550,32750,32400,32750,32400,1385
|
|
20240730,090100,50620400,32400,32500,32500,32400,278
|
|
20240730,090000,41602250,32550,32500,32550,32500,1253
|