587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184400,1074340050,27100,27100,27100,27100,970
|
|
20240729,184300,1074340050,27100,27100,27100,27100,0
|
|
20240729,184200,1074340050,27100,27100,27100,27100,0
|
|
20240729,184100,1074340050,27100,27100,27100,27100,0
|
|
20240729,184000,1074340050,27100,27100,27100,27100,0
|
|
20240729,183900,1074340050,27100,27100,27100,27100,0
|
|
20240729,183800,1074340050,27100,27100,27100,27100,0
|
|
20240729,183700,1074340050,27100,27100,27100,27100,0
|
|
20240729,183600,1074340050,27100,27100,27100,27100,0
|
|
20240729,183500,1074340050,27100,27100,27100,27100,0
|
|
20240729,183400,1074340050,27100,27100,27100,27100,0
|
|
20240729,183300,1074340050,27100,27100,27100,27100,0
|
|
20240729,183200,1074340050,27100,27100,27100,27100,0
|
|
20240729,183100,1074340050,27100,27100,27100,27100,0
|
|
20240729,183000,1074340050,27100,27100,27100,27100,0
|
|
20240729,182900,1074340050,27100,27100,27100,27100,0
|
|
20240729,182800,1074340050,27100,27100,27100,27100,0
|
|
20240729,182700,1074340050,27100,27100,27100,27100,0
|
|
20240729,182600,1074340050,27100,27100,27100,27100,0
|
|
20240729,182500,1074340050,27100,27100,27100,27100,0
|
|
20240729,182400,1074340050,27100,27100,27100,27100,0
|
|
20240729,182300,1074340050,27100,27100,27100,27100,0
|
|
20240729,182200,1074340050,27100,27100,27100,27100,0
|
|
20240729,182100,1074340050,27100,27100,27100,27100,0
|
|
20240729,182000,1074340050,27100,27100,27100,27100,0
|
|
20240729,181900,1074340050,27100,27100,27100,27100,0
|
|
20240729,181800,1074340050,27100,27100,27100,27100,0
|
|
20240729,181700,1074340050,27100,27100,27100,27100,0
|
|
20240729,181600,1074340050,27100,27100,27100,27100,0
|
|
20240729,181500,1074340050,27100,27100,27100,27100,0
|
|
20240729,181400,1074340050,27100,27100,27100,27100,970
|
|
20240729,181300,1074340050,27100,27100,27100,27100,0
|
|
20240729,181200,1074340050,27100,27100,27100,27100,0
|
|
20240729,181100,1074340050,27100,27100,27100,27100,0
|
|
20240729,181000,1074340050,27100,27100,27100,27100,0
|
|
20240729,180900,1074340050,27100,27100,27100,27100,0
|
|
20240729,180800,1074340050,27100,27100,27100,27100,0
|
|
20240729,180700,1074340050,27100,27100,27100,27100,0
|
|
20240729,180600,1074340050,27100,27100,27100,27100,0
|
|
20240729,180500,1074340050,27100,27100,27100,27100,0
|
|
20240729,180400,1074340050,27100,27100,27100,27100,0
|
|
20240729,180300,1074340050,27100,27100,27100,27100,0
|
|
20240729,180200,1074340050,27100,27100,27100,27100,0
|
|
20240729,180100,1074340050,27100,27100,27100,27100,0
|
|
20240729,180000,1074340050,27100,27100,27100,27100,0
|
|
20240729,175900,1074340050,27100,27100,27100,27100,0
|
|
20240729,175800,1074340050,27100,27100,27100,27100,0
|
|
20240729,175700,1074340050,27100,27100,27100,27100,0
|
|
20240729,175600,1074340050,27100,27100,27100,27100,0
|
|
20240729,175500,1074340050,27100,27100,27100,27100,0
|
|
20240729,175400,1074340050,27100,27100,27100,27100,0
|
|
20240729,175300,1074340050,27100,27100,27100,27100,0
|
|
20240729,175200,1074340050,27100,27100,27100,27100,0
|
|
20240729,175100,1074340050,27100,27100,27100,27100,0
|
|
20240729,175000,1074340050,27100,27100,27100,27100,0
|
|
20240729,174900,1074340050,27100,27100,27100,27100,0
|
|
20240729,174800,1074340050,27100,27100,27100,27100,0
|
|
20240729,174700,1074340050,27100,27100,27100,27100,0
|
|
20240729,174600,1074340050,27100,27100,27100,27100,0
|
|
20240729,174500,1074340050,27100,27100,27100,27100,0
|
|
20240729,174400,1074340050,27100,27100,27100,27100,970
|
|
20240729,174300,1074340050,27100,27100,27100,27100,0
|
|
20240729,174200,1074340050,27100,27100,27100,27100,0
|
|
20240729,174100,1074340050,27100,27100,27100,27100,0
|
|
20240729,174000,1074340050,27100,27100,27100,27100,0
|
|
20240729,173900,1074340050,27100,27100,27100,27100,0
|
|
20240729,173800,1074340050,27100,27100,27100,27100,0
|
|
20240729,173700,1074340050,27100,27100,27100,27100,0
|
|
20240729,173600,1074340050,27100,27100,27100,27100,0
|
|
20240729,173500,1074340050,27100,27100,27100,27100,0
|
|
20240729,173400,1074340050,27100,27100,27100,27100,0
|
|
20240729,173300,1074340050,27100,27100,27100,27100,0
|
|
20240729,173200,1074340050,27100,27100,27100,27100,0
|
|
20240729,173100,1074340050,27100,27100,27100,27100,0
|
|
20240729,173000,1074340050,27100,27100,27100,27100,0
|
|
20240729,172900,1074340050,27100,27100,27100,27100,0
|
|
20240729,172800,1074340050,27100,27100,27100,27100,0
|
|
20240729,172700,1074340050,27100,27100,27100,27100,0
|
|
20240729,172600,1074340050,27100,27100,27100,27100,0
|
|
20240729,172500,1074340050,27100,27100,27100,27100,0
|
|
20240729,172400,1074340050,27100,27100,27100,27100,0
|
|
20240729,172300,1074340050,27100,27100,27100,27100,0
|
|
20240729,172200,1074340050,27100,27100,27100,27100,0
|
|
20240729,172100,1074340050,27100,27100,27100,27100,0
|
|
20240729,172000,1074340050,27100,27100,27100,27100,0
|
|
20240729,171900,1074340050,27100,27100,27100,27100,0
|
|
20240729,171800,1074340050,27100,27100,27100,27100,0
|
|
20240729,171700,1074340050,27100,27100,27100,27100,0
|
|
20240729,171600,1074340050,27100,27100,27100,27100,0
|
|
20240729,171500,1074340050,27100,27100,27100,27100,0
|
|
20240729,171400,1074340050,27100,27100,27100,27100,970
|
|
20240729,171300,1074340050,27100,27100,27100,27100,0
|
|
20240729,171200,1074340050,27100,27100,27100,27100,0
|
|
20240729,171100,1074340050,27100,27100,27100,27100,0
|
|
20240729,171000,1074340050,27100,27100,27100,27100,0
|
|
20240729,170900,1074340050,27100,27100,27100,27100,0
|
|
20240729,170800,1074340050,27100,27100,27100,27100,0
|
|
20240729,170700,1074340050,27100,27100,27100,27100,0
|
|
20240729,170600,1074340050,27100,27100,27100,27100,0
|
|
20240729,170500,1074340050,27100,27100,27100,27100,0
|
|
20240729,170400,1074340050,27100,27100,27100,27100,0
|
|
20240729,170300,1074340050,27100,27100,27100,27100,0
|
|
20240729,170200,1074340050,27100,27100,27100,27100,0
|
|
20240729,170100,1074340050,27100,27100,27100,27100,0
|
|
20240729,170000,1074340050,27100,27100,27100,27100,0
|
|
20240729,165900,1074340050,27100,27100,27100,27100,0
|
|
20240729,165800,1074340050,27100,27100,27100,27100,0
|
|
20240729,165700,1074340050,27100,27100,27100,27100,0
|
|
20240729,165600,1074340050,27100,27100,27100,27100,0
|
|
20240729,165500,1074340050,27100,27100,27100,27100,0
|
|
20240729,165400,1074340050,27100,27100,27100,27100,0
|
|
20240729,165300,1074340050,27100,27100,27100,27100,0
|
|
20240729,165200,1074340050,27100,27100,27100,27100,0
|
|
20240729,165100,1074340050,27100,27100,27100,27100,0
|
|
20240729,165000,1074340050,27100,27100,27100,27100,0
|
|
20240729,164900,1074340050,27100,27100,27100,27100,0
|
|
20240729,164800,1074340050,27100,27100,27100,27100,0
|
|
20240729,164700,1074340050,27100,27100,27100,27100,0
|
|
20240729,164600,1074340050,27100,27100,27100,27100,0
|
|
20240729,164500,1074340050,27100,27100,27100,27100,0
|
|
20240729,164400,1074340050,27100,27100,27100,27100,970
|
|
20240729,164300,1074340050,27100,27100,27100,27100,0
|
|
20240729,164200,1074340050,27100,27100,27100,27100,0
|
|
20240729,164100,1074340050,27100,27100,27100,27100,0
|
|
20240729,164000,1074340050,27100,27100,27100,27100,0
|
|
20240729,163900,1074340050,27100,27100,27100,27100,0
|
|
20240729,163800,1074340050,27100,27100,27100,27100,0
|
|
20240729,163700,1074340050,27100,27100,27100,27100,0
|
|
20240729,163600,1074340050,27100,27100,27100,27100,0
|
|
20240729,163500,1074340050,27100,27100,27100,27100,0
|
|
20240729,163400,1074340050,27100,27100,27100,27100,0
|
|
20240729,163300,1074340050,27100,27100,27100,27100,0
|
|
20240729,163200,1074340050,27100,27100,27100,27100,0
|
|
20240729,163100,1074340050,27100,27100,27100,27100,0
|
|
20240729,163000,1074340050,27100,27100,27100,27100,0
|
|
20240729,162900,1074340050,27100,27100,27100,27100,0
|
|
20240729,162800,1074340050,27100,27100,27100,27100,0
|
|
20240729,162700,1074340050,27100,27100,27100,27100,0
|
|
20240729,162600,1074340050,27100,27100,27100,27100,0
|
|
20240729,162500,1074340050,27100,27100,27100,27100,0
|
|
20240729,162400,1074340050,27100,27100,27100,27100,0
|
|
20240729,162300,1074340050,27100,27100,27100,27100,0
|
|
20240729,162200,1074340050,27100,27100,27100,27100,0
|
|
20240729,162100,1074340050,27100,27100,27100,27100,0
|
|
20240729,162000,1074340050,27100,27100,27100,27100,0
|
|
20240729,161900,1074340050,27100,27100,27100,27100,0
|
|
20240729,161800,1074340050,27100,27100,27100,27100,0
|
|
20240729,161700,1074340050,27100,27100,27100,27100,0
|
|
20240729,161600,1074340050,27100,27100,27100,27100,0
|
|
20240729,161500,1074340050,27100,27100,27100,27100,0
|
|
20240729,161400,1074340050,27100,27100,27100,27100,970
|
|
20240729,161300,1074340050,27100,27100,27100,27100,0
|
|
20240729,161200,1074340050,27100,27100,27100,27100,0
|
|
20240729,161100,1074340050,27100,27100,27100,27100,0
|
|
20240729,161000,1074340050,27100,27100,27100,27100,0
|
|
20240729,160900,1074340050,27100,27100,27100,27100,0
|
|
20240729,160800,1074340050,27100,27100,27100,27100,0
|
|
20240729,160700,1074340050,27100,27100,27100,27100,0
|
|
20240729,160600,1074340050,27100,27100,27100,27100,0
|
|
20240729,160500,1074340050,27100,27100,27100,27100,0
|
|
20240729,160400,1074340050,27100,27100,27100,27100,0
|
|
20240729,160300,1074340050,27100,27100,27100,27100,0
|
|
20240729,160200,1074340050,27100,27100,27100,27100,0
|
|
20240729,160100,1074340050,27100,27100,27100,27100,0
|
|
20240729,160000,1074340050,27100,27100,27100,27100,0
|
|
20240729,155900,1074340050,27100,27100,27100,27100,0
|
|
20240729,155800,1074340050,27100,27100,27100,27100,0
|
|
20240729,155700,1074340050,27100,27100,27100,27100,0
|
|
20240729,155600,1074340050,27100,27100,27100,27100,0
|
|
20240729,155500,1074340050,27100,27100,27100,27100,0
|
|
20240729,155400,1074340050,27100,27100,27100,27100,0
|
|
20240729,155300,1074340050,27100,27100,27100,27100,0
|
|
20240729,155200,1074340050,27100,27100,27100,27100,0
|
|
20240729,155100,1074340050,27100,27100,27100,27100,0
|
|
20240729,155000,1074340050,27100,27100,27100,27100,0
|
|
20240729,154900,1074340050,27100,27100,27100,27100,0
|
|
20240729,154800,1074340050,27100,27100,27100,27100,0
|
|
20240729,154700,1074340050,27100,27100,27100,27100,0
|
|
20240729,154600,1074340050,27100,27100,27100,27100,0
|
|
20240729,154500,1074340050,27100,27100,27100,27100,0
|
|
20240729,154400,1074340050,27100,27100,27100,27100,970
|
|
20240729,154300,1074340050,27100,27100,27100,27100,0
|
|
20240729,154200,1074340050,27100,27100,27100,27100,0
|
|
20240729,154100,1074340050,27100,27100,27100,27100,0
|
|
20240729,154000,1074340050,27100,27100,27100,27100,0
|
|
20240729,153900,1074340050,27100,27100,27100,27100,0
|
|
20240729,153800,1074340050,27100,27100,27100,27100,0
|
|
20240729,153700,1074340050,27100,27100,27100,27100,0
|
|
20240729,153600,1074340050,27100,27100,27100,27100,0
|
|
20240729,153500,1074340050,27100,27100,27100,27100,0
|
|
20240729,153400,1074340050,27100,27100,27100,27100,0
|
|
20240729,153300,1074340050,27100,27100,27100,27100,0
|
|
20240729,153200,1074340050,27100,27100,27100,27100,0
|
|
20240729,153100,1074340050,27100,27100,27100,27100,0
|
|
20240729,153000,1074340050,27100,27100,27100,27100,970
|
|
20240729,152900,1048053050,27050,27050,27050,27050,0
|
|
20240729,152800,1048053050,27050,27050,27050,27050,0
|
|
20240729,152700,1048053050,27050,27050,27050,27050,0
|
|
20240729,152600,1048053050,27050,27050,27050,27050,0
|
|
20240729,152500,1048053050,27050,27050,27050,27050,0
|
|
20240729,152400,1048053050,27050,27050,27050,27050,0
|
|
20240729,152300,1048053050,27050,27050,27050,27050,0
|
|
20240729,152200,1048053050,27050,27050,27050,27050,0
|
|
20240729,152100,1048053050,27050,27050,27050,27050,0
|
|
20240729,152000,1048053050,27050,27050,27050,27050,0
|
|
20240729,151900,1048053050,27050,27100,27100,27050,134
|
|
20240729,151800,1044427200,27050,27100,27100,27050,45
|
|
20240729,151700,1043207750,27150,27150,27150,27100,71
|
|
20240729,151600,1041280400,27150,27150,27150,27150,1
|
|
20240729,151500,1041253250,27150,27100,27150,27100,43
|
|
20240729,151400,1040085900,27100,27150,27150,27100,20
|
|
20240729,151300,1039543250,27150,27200,27200,27150,43
|
|
20240729,151200,1038373700,27150,27150,27150,27150,5
|
|
20240729,151100,1038237950,27150,27150,27150,27100,110
|
|
20240729,151000,1035251500,27150,27150,27200,27150,7
|
|
20240729,150900,1035061250,27200,27200,27200,27200,42
|
|
20240729,150800,1033918850,27150,27150,27150,27150,0
|
|
20240729,150700,1033918850,27150,27150,27150,27150,78
|
|
20240729,150600,1031801150,27150,27150,27150,27150,1
|
|
20240729,150500,1031774000,27150,27200,27200,27150,126
|
|
20240729,150400,1028351300,27200,27200,27200,27200,50
|
|
20240729,150300,1026991300,27150,27200,27250,27150,25
|
|
20240729,150200,1026310950,27250,27250,27250,27250,43
|
|
20240729,150100,1025139200,27200,27200,27200,27200,0
|
|
20240729,150000,1025139200,27200,27150,27200,27150,67
|
|
20240729,145900,1023317000,27150,27150,27150,27150,1
|
|
20240729,145800,1023289850,27200,27200,27200,27200,52
|
|
20240729,145700,1021875450,27150,27200,27200,27150,44
|
|
20240729,145600,1020678700,27200,27200,27200,27200,8
|
|
20240729,145500,1020461100,27200,27200,27200,27200,39
|
|
20240729,145400,1019400300,27150,27150,27150,27150,9
|
|
20240729,145300,1019155950,27150,27200,27200,27150,48
|
|
20240729,145200,1017850600,27150,27200,27200,27150,135
|
|
20240729,145100,1014184850,27200,27200,27200,27200,47
|
|
20240729,145000,1012906450,27200,27200,27200,27200,5
|
|
20240729,144900,1012770450,27200,27150,27200,27150,52
|
|
20240729,144800,1011356500,27100,27150,27150,27100,37
|
|
20240729,144700,1010353350,27200,27200,27200,27200,43
|
|
20240729,144600,1009183750,27150,27100,27150,27100,45
|
|
20240729,144500,1007962250,27100,27250,27250,27100,83
|
|
20240729,144400,1005708400,27200,27200,27200,27200,41
|
|
20240729,144300,1004593200,27200,27200,27200,27200,3
|
|
20240729,144200,1004511600,27200,27150,27200,27150,41
|
|
20240729,144100,1003396450,27150,27200,27200,27150,51
|
|
20240729,144000,1002011550,27250,27250,27250,27250,64
|
|
20240729,143900,1000267550,27250,27250,27250,27250,1
|
|
20240729,143800,1000240300,27200,27200,27200,27150,53
|
|
20240729,143700,998798750,27200,27250,27250,27200,57
|
|
20240729,143600,997246150,27250,27250,27250,27250,5
|
|
20240729,143500,997109900,27250,27200,27250,27200,48
|
|
20240729,143400,995803850,27250,27250,27250,27250,5
|
|
20240729,143300,995667600,27150,27250,27250,27150,56
|
|
20240729,143200,994142600,27250,27250,27250,27250,57
|
|
20240729,143100,992589350,27250,27200,27250,27200,57
|
|
20240729,143000,991036800,27250,27250,27250,27250,0
|
|
20240729,142900,991036800,27250,27250,27250,27250,44
|
|
20240729,142800,989837800,27250,27200,27250,27200,48
|
|
20240729,142700,988529850,27200,27200,27200,27200,9
|
|
20240729,142600,988285050,27250,27200,27250,27200,48
|
|
20240729,142500,986979000,27150,27200,27200,27150,57
|
|
20240729,142400,985429050,27200,27250,27250,27200,44
|
|
20240729,142300,984230100,27200,27200,27200,27200,0
|
|
20240729,142200,984230100,27200,27200,27200,27200,48
|
|
20240729,142100,982924500,27150,27150,27150,27150,1
|
|
20240729,142000,982897350,27200,27200,27200,27200,48
|
|
20240729,141900,981591750,27150,27250,27250,27050,101
|
|
20240729,141800,978847750,27250,27250,27300,27250,72
|
|
20240729,141700,976884350,27250,27250,27250,27250,52
|
|
20240729,141600,975467350,27250,27250,27250,27250,0
|
|
20240729,141500,975467350,27250,27300,27300,27250,63
|
|
20240729,141400,973748200,27250,27250,27250,27250,1
|
|
20240729,141300,973720950,27250,27250,27250,27250,35
|
|
20240729,141200,972767200,27300,27200,27300,27200,66
|
|
20240729,141100,970970400,27250,27250,27250,27250,44
|
|
20240729,141000,969771400,27250,27250,27250,27250,14
|
|
20240729,140900,969389900,27250,27250,27250,27250,140
|
|
20240729,140800,965574900,27250,27200,27250,27200,35
|
|
20240729,140700,964622450,27200,27200,27200,27200,31
|
|
20240729,140600,963779250,27200,27250,27250,27200,134
|
|
20240729,140500,960130050,27200,27200,27200,27200,0
|
|
20240729,140400,960130050,27200,27200,27200,27200,4
|
|
20240729,140300,960021250,27200,27200,27200,27150,31
|
|
20240729,140200,959178100,27200,27200,27200,27200,34
|
|
20240729,140100,958253300,27150,27150,27150,27150,1
|
|
20240729,140000,958226150,27150,27100,27150,27100,81
|
|
20240729,135900,956031000,27150,27250,27250,27100,659
|
|
20240729,135800,938141500,27250,27250,27250,27250,0
|
|
20240729,135700,938141500,27250,27250,27250,27250,42
|
|
20240729,135600,936997000,27200,27250,27250,27200,13
|
|
20240729,135500,936642800,27250,27250,27250,27250,44
|
|
20240729,135400,935443800,27250,27300,27300,27250,58
|
|
20240729,135300,933862850,27300,27250,27300,27250,43
|
|
20240729,135200,932689000,27300,27300,27300,27300,6
|
|
20240729,135100,932525200,27300,27300,27300,27300,49
|
|
20240729,135000,931187500,27300,27300,27300,27300,9
|
|
20240729,134900,930941800,27300,27250,27300,27250,77
|
|
20240729,134800,928839750,27300,27300,27300,27300,49
|
|
20240729,134700,927502050,27300,27300,27300,27300,0
|
|
20240729,134600,927502050,27300,27250,27300,27250,44
|
|
20240729,134500,926300900,27250,27300,27300,27250,12
|
|
20240729,134400,925973400,27250,27250,27250,27250,5
|
|
20240729,134300,925837150,27250,27250,27250,27250,7
|
|
20240729,134200,925646400,27250,27250,27250,27200,87
|
|
20240729,134100,923275700,27300,27300,27300,27300,9
|
|
20240729,134000,923030000,27250,27250,27250,27250,46
|
|
20240729,133900,921776500,27250,27300,27300,27250,86
|
|
20240729,133800,919428750,27300,27300,27300,27300,5
|
|
20240729,133700,919292250,27300,27300,27300,27300,43
|
|
20240729,133600,918118350,27300,27300,27300,27300,9
|
|
20240729,133500,917872650,27250,27250,27300,27250,47
|
|
20240729,133400,916589750,27250,27250,27250,27250,16
|
|
20240729,133300,916153750,27250,27150,27250,27150,25
|
|
20240729,133200,915472600,27250,27300,27300,27150,632
|
|
20240729,133100,898281750,27350,27300,27350,27300,104
|
|
20240729,133000,895439900,27350,27350,27350,27350,61
|
|
20240729,132900,893771550,27300,27300,27300,27300,6
|
|
20240729,132800,893607750,27300,27300,27300,27300,148
|
|
20240729,132700,889567350,27300,27300,27300,27300,2
|
|
20240729,132600,889512750,27250,27250,27250,27250,0
|
|
20240729,132500,889512750,27250,27300,27300,27250,42
|
|
20240729,132400,888368100,27350,27350,27350,27300,50
|
|
20240729,132300,887000700,27300,27300,27300,27300,100
|
|
20240729,132200,884270700,27350,27300,27350,27300,57
|
|
20240729,132100,882711800,27300,27300,27300,27300,1
|
|
20240729,132000,882684500,27350,27350,27350,27350,43
|
|
20240729,131900,881508450,27350,27350,27350,27350,54
|
|
20240729,131800,880031550,27350,27400,27400,27350,147
|
|
20240729,131700,876010650,27350,27300,27350,27300,606
|
|
20240729,131600,859439800,27300,27300,27300,27300,22
|
|
20240729,131500,858839200,27350,27350,27350,27350,42
|
|
20240729,131400,857690500,27300,27300,27300,27300,428
|
|
20240729,131300,846006100,27300,27300,27300,27300,53
|
|
20240729,131200,844559200,27250,27250,27250,27250,20
|
|
20240729,131100,844014200,27250,27200,27250,27200,104
|
|
20240729,131000,841180250,27250,27250,27250,27250,43
|
|
20240729,130900,840008500,27200,27250,27250,27200,42
|
|
20240729,130800,838865650,27250,27250,27250,27250,90
|
|
20240729,130700,836413150,27200,27250,27250,27200,38
|
|
20240729,130600,835377700,27250,27250,27250,27250,31
|
|
20240729,130500,834532950,27250,27250,27250,27250,0
|
|
20240729,130400,834532950,27250,27200,27250,27200,166
|
|
20240729,130300,830015650,27100,27100,27100,27100,0
|
|
20240729,130200,830015650,27100,27150,27150,27100,7
|
|
20240729,130100,829825900,27250,27250,27250,27050,1649
|
|
20240729,130000,785078000,27200,27200,27200,27200,8
|
|
20240729,125900,784860400,27250,27250,27250,27250,53
|
|
20240729,125800,783416150,27200,27200,27200,27200,7
|
|
20240729,125700,783225750,27200,27200,27250,27200,108
|
|
20240729,125600,780283150,27200,27200,27200,27200,8
|
|
20240729,125500,780065550,27250,27200,27250,27200,57
|
|
20240729,125400,778512550,27200,27200,27200,27200,7
|
|
20240729,125300,778322150,27250,27200,27250,27200,50
|
|
20240729,125200,776960000,27250,27250,27300,27200,61
|
|
20240729,125100,775297450,27250,27200,27250,27200,55
|
|
20240729,125000,773799300,27250,27250,27250,27200,52
|
|
20240729,124900,772382350,27200,27200,27200,27200,0
|
|
20240729,124800,772382350,27200,27200,27200,27200,76
|
|
20240729,124700,770315150,27200,27200,27200,27200,0
|
|
20240729,124600,770315150,27200,27200,27250,27200,61
|
|
20240729,124500,768653850,27200,27200,27200,27200,0
|
|
20240729,124400,768653850,27200,27250,27250,27200,31
|
|
20240729,124300,767810400,27250,27200,27250,27200,224
|
|
20240729,124200,761709400,27200,27200,27200,27200,250
|
|
20240729,124100,754909400,27200,27250,27250,27200,58
|
|
20240729,124000,753331350,27150,27200,27200,27150,53
|
|
20240729,123900,751889950,27200,27250,27250,27200,49
|
|
20240729,123800,750554750,27200,27200,27200,27200,1
|
|
20240729,123700,750527550,27200,27200,27200,27200,40
|
|
20240729,123600,749439550,27200,27250,27250,27200,6
|
|
20240729,123500,749276100,27250,27250,27300,27250,68
|
|
20240729,123400,747421900,27250,27250,27250,27250,23
|
|
20240729,123300,746795150,27300,27250,27300,27250,48
|
|
20240729,123200,745484800,27300,27250,27300,27250,35
|
|
20240729,123100,744530600,27250,27250,27250,27250,88
|
|
20240729,123000,742132600,27200,27200,27200,27200,18
|
|
20240729,122900,741643000,27200,27150,27200,27150,2
|
|
20240729,122800,741588650,27250,27250,27250,27250,62
|
|
20240729,122700,739899150,27250,27250,27250,27250,0
|
|
20240729,122600,739899150,27250,27200,27250,27200,43
|
|
20240729,122500,738727450,27250,27250,27250,27250,5
|
|
20240729,122400,738591200,27250,27250,27250,27250,44
|
|
20240729,122300,737392200,27250,27250,27250,27250,14
|
|
20240729,122200,737010700,27250,27200,27250,27200,46
|
|
20240729,122100,735757250,27250,27250,27250,27250,43
|
|
20240729,122000,734585500,27200,27200,27200,27200,1
|
|
20240729,121900,734558300,27200,27250,27250,27200,52
|
|
20240729,121800,733143450,27250,27200,27250,27200,451
|
|
20240729,121700,720874750,27250,27250,27250,27200,192
|
|
20240729,121600,715647750,27250,27250,27250,27250,0
|
|
20240729,121500,715647750,27250,27250,27300,27250,47
|
|
20240729,121400,714364900,27250,27300,27300,27250,35
|
|
20240729,121300,713410650,27300,27300,27300,27300,43
|
|
20240729,121200,712236750,27250,27300,27300,27250,66
|
|
20240729,121100,710436100,27300,27300,27300,27300,0
|
|
20240729,121000,710436100,27300,27300,27300,27300,56
|
|
20240729,120900,708907300,27300,27300,27300,27300,14
|
|
20240729,120800,708525100,27250,27300,27300,27250,43
|
|
20240729,120700,707351250,27250,27250,27250,27250,63
|
|
20240729,120600,705634500,27200,27250,27250,27200,79
|
|
20240729,120500,703484700,27300,27250,27300,27250,10
|
|
20240729,120400,703211750,27300,27300,27300,27300,47
|
|
20240729,120300,701928650,27300,27300,27300,27300,44
|
|
20240729,120200,700727450,27250,27250,27250,27250,0
|
|
20240729,120100,700727450,27250,27300,27300,27250,45
|
|
20240729,120000,699499000,27300,27250,27300,27250,21
|
|
20240729,115900,698926300,27250,27300,27300,27250,45
|
|
20240729,115800,697697850,27250,27250,27250,27250,2
|
|
20240729,115700,697643350,27300,27300,27300,27300,67
|
|
20240729,115600,695814250,27300,27300,27300,27300,14
|
|
20240729,115500,695432050,27300,27250,27300,27250,44
|
|
20240729,115400,694230900,27250,27300,27300,27250,4
|
|
20240729,115300,694121850,27300,27300,27300,27300,48
|
|
20240729,115200,692811450,27300,27300,27300,27300,92
|
|
20240729,115100,690299850,27250,27250,27250,27250,32
|
|
20240729,115000,689427850,27250,27250,27250,27250,40
|
|
20240729,114900,688337850,27250,27300,27300,27250,23
|
|
20240729,114800,687710950,27300,27300,27300,27300,46
|
|
20240729,114700,686455150,27250,27250,27250,27250,1
|
|
20240729,114600,686427900,27300,27300,27300,27300,53
|
|
20240729,114500,684981000,27300,27300,27300,27300,5
|
|
20240729,114400,684844500,27300,27300,27300,27250,55
|
|
20240729,114300,683343050,27300,27300,27300,27250,150
|
|
20240729,114200,679253050,27300,27300,27300,27300,19
|
|
20240729,114100,678734350,27300,27300,27300,27300,42
|
|
20240729,114000,677587750,27250,27300,27300,27250,25
|
|
20240729,113900,676905300,27300,27300,27300,27300,33
|
|
20240729,113800,676004400,27250,27300,27300,27250,30
|
|
20240729,113700,675186050,27350,27300,27350,27300,161
|
|
20240729,113600,670789600,27300,27300,27300,27300,4
|
|
20240729,113500,670680400,27300,27300,27300,27250,44
|
|
20240729,113400,669479350,27300,27350,27350,27300,86
|
|
20240729,113300,667129400,27300,27350,27350,27300,10
|
|
20240729,113200,666855950,27350,27300,27350,27300,133
|
|
20240729,113100,663224550,27300,27300,27300,27300,1
|
|
20240729,113000,663197250,27300,27250,27300,27250,44
|
|
20240729,112900,661996100,27300,27300,27300,27250,18
|
|
20240729,112800,661504850,27300,27300,27300,27300,53
|
|
20240729,112700,660057950,27300,27300,27300,27300,5
|
|
20240729,112600,659921450,27300,27300,27300,27300,1046
|
|
20240729,112500,631365650,27250,27250,27250,27250,0
|
|
20240729,112400,631365650,27250,27250,27250,27200,76
|
|
20240729,112300,629295050,27200,27300,27300,27200,374
|
|
20240729,112200,619099400,27300,27300,27300,27300,0
|
|
20240729,112100,619099400,27300,27300,27300,27300,68
|
|
20240729,112000,617243000,27300,27300,27300,27300,100
|
|
20240729,111900,614513000,27250,27250,27300,27250,80
|
|
20240729,111800,612329350,27250,27250,27250,27250,757
|
|
20240729,111700,591701100,27200,27200,27200,27200,10
|
|
20240729,111600,591429100,27250,27250,27250,27200,12
|
|
20240729,111500,591102150,27200,27200,27200,27200,63
|
|
20240729,111400,589388550,27200,27200,27200,27200,56
|
|
20240729,111300,587865350,27200,27200,27200,27200,5
|
|
20240729,111200,587729350,27200,27200,27200,27200,43
|
|
20240729,111100,586559750,27200,27200,27200,27200,6
|
|
20240729,111000,586396550,27200,27200,27200,27200,52
|
|
20240729,110900,584982150,27150,27200,27200,27150,51
|
|
20240729,110800,583597450,27200,27200,27200,27200,48
|
|
20240729,110700,582291850,27150,27150,27150,27150,50
|
|
20240729,110600,580934350,27150,27150,27150,27150,39
|
|
20240729,110500,579875500,27200,27200,27200,27200,14
|
|
20240729,110400,579494700,27200,27200,27200,27200,86
|
|
20240729,110300,577155500,27200,27200,27200,27200,47
|
|
20240729,110200,575877100,27200,27200,27200,27200,0
|
|
20240729,110100,575877100,27200,27200,27200,27200,44
|
|
20240729,110000,574680300,27100,27100,27100,27100,1
|
|
20240729,105900,574653200,27150,27050,27150,27050,68
|
|
20240729,105800,572812300,27050,27100,27100,27000,113
|
|
20240729,105700,569759050,27150,27100,27150,27100,93
|
|
20240729,105600,567236600,27150,27150,27150,27150,9
|
|
20240729,105500,566992250,27150,27150,27150,27150,49
|
|
20240729,105400,565661900,27150,27150,27150,27150,0
|
|
20240729,105300,565661900,27150,27150,27150,27150,7
|
|
20240729,105200,565471850,27150,27300,27300,27050,254
|
|
20240729,105100,558563950,27250,27250,27250,27250,0
|
|
20240729,105000,558563950,27250,27250,27250,27250,50
|
|
20240729,104900,557201450,27250,27250,27300,27250,191
|
|
20240729,104800,551996500,27250,27200,27250,27200,74
|
|
20240729,104700,549980800,27200,27200,27200,27200,14
|
|
20240729,104600,549600000,27200,27200,27200,27200,49
|
|
20240729,104500,548267200,27200,27200,27200,27200,42
|
|
20240729,104400,547124800,27200,27150,27200,27150,5
|
|
20240729,104300,546988950,27150,27150,27150,27150,26
|
|
20240729,104200,546283050,27150,27150,27150,27150,10
|
|
20240729,104100,546011550,27100,27050,27100,27050,111
|
|
20240729,104000,543006100,27050,27100,27100,27050,313
|
|
20240729,103900,534539400,27100,27150,27150,26950,776
|
|
20240729,103800,513553550,27100,27100,27100,27100,107
|
|
20240729,103700,510653850,27100,27150,27150,27000,1391
|
|
20240729,103600,472991950,27150,27150,27150,27150,1
|
|
20240729,103500,472964800,27100,27200,27200,27100,85
|
|
20240729,103400,470660250,27200,27250,27250,27200,126
|
|
20240729,103300,467230950,27250,27250,27250,27250,64
|
|
20240729,103200,465486950,27300,27300,27300,27300,44
|
|
20240729,103100,464285750,27300,27300,27300,27300,8
|
|
20240729,103000,464067350,27300,27300,27300,27250,78
|
|
20240729,102900,461939200,27300,27300,27300,27300,11
|
|
20240729,102800,461638900,27300,27300,27300,27300,109
|
|
20240729,102700,458663200,27300,27300,27300,27300,56
|
|
20240729,102600,457134400,27250,27250,27250,27250,0
|
|
20240729,102500,457134400,27250,27350,27350,27250,180
|
|
20240729,102400,452219500,27350,27350,27350,27350,9
|
|
20240729,102300,451973350,27300,27350,27350,27300,45
|
|
20240729,102200,450742650,27300,27300,27300,27300,25
|
|
20240729,102100,450060150,27350,27350,27350,27350,43
|
|
20240729,102000,448884100,27350,27350,27350,27350,14
|
|
20240729,101900,448501200,27350,27350,27350,27350,102
|
|
20240729,101800,445711500,27350,27350,27350,27350,207
|
|
20240729,101700,440050050,27350,27350,27350,27300,95
|
|
20240729,101600,437454300,27400,27400,27400,27400,43
|
|
20240729,101500,436276100,27300,27300,27300,27300,0
|
|
20240729,101400,436276100,27300,27300,27350,27300,129
|
|
20240729,101300,432752150,27300,27350,27350,27300,63
|
|
20240729,101200,431031550,27350,27400,27400,27350,63
|
|
20240729,101100,429306100,27400,27400,27400,27400,9
|
|
20240729,101000,429059500,27350,27350,27350,27350,36
|
|
20240729,100900,428074900,27350,27350,27350,27350,99
|
|
20240729,100800,425367250,27400,27350,27400,27350,86
|
|
20240729,100700,423011300,27400,27400,27400,27400,45
|
|
20240729,100600,421778300,27400,27400,27400,27350,57
|
|
20240729,100500,420216750,27350,27350,27350,27350,10
|
|
20240729,100400,419943250,27350,27400,27400,27350,143
|
|
20240729,100300,416030500,27350,27350,27350,27350,0
|
|
20240729,100200,416030500,27350,27350,27350,27350,445
|
|
20240729,100100,403859750,27350,27350,27350,27350,60
|
|
20240729,100000,402218750,27350,27350,27350,27350,1
|
|
20240729,095900,402191400,27250,27300,27300,27250,95
|
|
20240729,095800,399597950,27300,27350,27350,27300,201
|
|
20240729,095700,394110600,27350,27350,27350,27350,53
|
|
20240729,095600,392661050,27300,27350,27350,27300,110
|
|
20240729,095500,389653200,27350,27300,27350,27300,33
|
|
20240729,095400,388750850,27300,27350,27350,27300,88
|
|
20240729,095300,386345550,27350,27350,27350,27350,33
|
|
20240729,095200,385443000,27350,27350,27350,27350,9
|
|
20240729,095100,385196850,27300,27300,27300,27300,0
|
|
20240729,095000,385196850,27300,27300,27300,27300,36
|
|
20240729,094900,384214050,27300,27200,27300,27200,151
|
|
20240729,094800,380097850,27250,27250,27300,27250,110
|
|
20240729,094700,377097850,27200,27200,27200,27200,0
|
|
20240729,094600,377097850,27200,27200,27200,27200,78
|
|
20240729,094500,374976250,27300,27250,27300,27250,620
|
|
20240729,094400,358075750,27200,27250,27250,27200,228
|
|
20240729,094300,351865200,27250,27250,27250,27250,481
|
|
20240729,094200,338757950,27200,27200,27200,27200,0
|
|
20240729,094100,338757950,27200,27300,27300,27200,328
|
|
20240729,094000,329811700,27300,27350,27350,27300,65
|
|
20240729,093900,328036600,27350,27350,27350,27300,241
|
|
20240729,093800,321445750,27350,27300,27350,27300,530
|
|
20240729,093700,306951550,27300,27200,27350,27200,367
|
|
20240729,093600,296935900,27200,27150,27200,27150,786
|
|
20240729,093500,275561700,27150,27150,27150,27100,776
|
|
20240729,093400,254494400,27100,27100,27150,27100,97
|
|
20240729,093300,251863250,27100,27150,27150,27100,175
|
|
20240729,093200,247115500,27100,27100,27100,26950,679
|
|
20240729,093100,228741050,27100,26950,27100,26950,481
|
|
20240729,093000,215735250,27000,27050,27050,27000,176
|
|
20240729,092900,210980450,27100,27050,27100,27050,215
|
|
20240729,092800,205164250,27000,27000,27000,27000,0
|
|
20240729,092700,205164250,27000,26900,27000,26900,370
|
|
20240729,092600,195176600,26850,26800,26850,26800,157
|
|
20240729,092500,190968150,26800,26850,26900,26800,325
|
|
20240729,092400,182253050,26850,26900,26900,26850,125
|
|
20240729,092300,178896450,26850,26800,26850,26800,500
|
|
20240729,092200,165491450,26850,26950,27000,26850,405
|
|
20240729,092100,154609400,26950,26900,26950,26900,34
|
|
20240729,092000,153693250,26900,26950,26950,26900,23
|
|
20240729,091900,153073900,26950,26950,26950,26950,49
|
|
20240729,091800,151753350,27000,27000,27000,27000,47
|
|
20240729,091700,150484350,26950,26950,26950,26950,1
|
|
20240729,091600,150457400,26950,26900,27000,26900,539
|
|
20240729,091500,135919950,26950,26900,26950,26900,173
|
|
20240729,091400,131262400,26900,26900,26900,26850,78
|
|
20240729,091300,129166550,26900,26900,26900,26850,184
|
|
20240729,091200,124222950,26900,26850,26900,26800,384
|
|
20240729,091100,113908700,26850,26950,26950,26850,1109
|
|
20240729,091000,84082900,26950,26950,26950,26950,21
|
|
20240729,090900,83516950,27000,27000,27000,27000,188
|
|
20240729,090800,78440950,27050,27150,27150,27050,155
|
|
20240729,090700,74235700,27150,27100,27150,27100,605
|
|
20240729,090600,57814200,27050,26950,27050,26900,158
|
|
20240729,090500,53547100,26950,26900,26950,26900,97
|
|
20240729,090400,50937750,26900,26900,26900,26900,94
|
|
20240729,090300,48409150,26900,26900,26900,26900,10
|
|
20240729,090200,48140150,26800,26800,26800,26800,131
|
|
20240729,090100,44629350,26800,26850,26900,26800,637
|
|
20240729,090000,27545250,26850,26950,26950,26850,1023
|