587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184400,652011000,27150,27150,27150,27150,1027
|
|
20240730,184300,652011000,27150,27150,27150,27150,0
|
|
20240730,184200,652011000,27150,27150,27150,27150,0
|
|
20240730,184100,652011000,27150,27150,27150,27150,0
|
|
20240730,184000,652011000,27150,27150,27150,27150,0
|
|
20240730,183900,652011000,27150,27150,27150,27150,0
|
|
20240730,183800,652011000,27150,27150,27150,27150,0
|
|
20240730,183700,652011000,27150,27150,27150,27150,0
|
|
20240730,183600,652011000,27150,27150,27150,27150,0
|
|
20240730,183500,652011000,27150,27150,27150,27150,0
|
|
20240730,183400,652011000,27150,27150,27150,27150,0
|
|
20240730,183300,652011000,27150,27150,27150,27150,0
|
|
20240730,183200,652011000,27150,27150,27150,27150,0
|
|
20240730,183100,652011000,27150,27150,27150,27150,0
|
|
20240730,183000,652011000,27150,27150,27150,27150,0
|
|
20240730,182900,652011000,27150,27150,27150,27150,0
|
|
20240730,182800,652011000,27150,27150,27150,27150,0
|
|
20240730,182700,652011000,27150,27150,27150,27150,0
|
|
20240730,182600,652011000,27150,27150,27150,27150,0
|
|
20240730,182500,652011000,27150,27150,27150,27150,0
|
|
20240730,182400,652011000,27150,27150,27150,27150,0
|
|
20240730,182300,652011000,27150,27150,27150,27150,0
|
|
20240730,182200,652011000,27150,27150,27150,27150,0
|
|
20240730,182100,652011000,27150,27150,27150,27150,0
|
|
20240730,182000,652011000,27150,27150,27150,27150,0
|
|
20240730,181900,652011000,27150,27150,27150,27150,0
|
|
20240730,181800,652011000,27150,27150,27150,27150,0
|
|
20240730,181700,652011000,27150,27150,27150,27150,0
|
|
20240730,181600,652011000,27150,27150,27150,27150,0
|
|
20240730,181500,652011000,27150,27150,27150,27150,0
|
|
20240730,181400,652011000,27150,27150,27150,27150,1027
|
|
20240730,181300,652011000,27150,27150,27150,27150,0
|
|
20240730,181200,652011000,27150,27150,27150,27150,0
|
|
20240730,181100,652011000,27150,27150,27150,27150,0
|
|
20240730,181000,652011000,27150,27150,27150,27150,0
|
|
20240730,180900,652011000,27150,27150,27150,27150,0
|
|
20240730,180800,652011000,27150,27150,27150,27150,0
|
|
20240730,180700,652011000,27150,27150,27150,27150,0
|
|
20240730,180600,652011000,27150,27150,27150,27150,0
|
|
20240730,180500,652011000,27150,27150,27150,27150,0
|
|
20240730,180400,652011000,27150,27150,27150,27150,0
|
|
20240730,180300,652011000,27150,27150,27150,27150,0
|
|
20240730,180200,652011000,27150,27150,27150,27150,0
|
|
20240730,180100,652011000,27150,27150,27150,27150,0
|
|
20240730,180000,652011000,27150,27150,27150,27150,0
|
|
20240730,175900,652011000,27150,27150,27150,27150,0
|
|
20240730,175800,652011000,27150,27150,27150,27150,0
|
|
20240730,175700,652011000,27150,27150,27150,27150,0
|
|
20240730,175600,652011000,27150,27150,27150,27150,0
|
|
20240730,175500,652011000,27150,27150,27150,27150,0
|
|
20240730,175400,652011000,27150,27150,27150,27150,0
|
|
20240730,175300,652011000,27150,27150,27150,27150,0
|
|
20240730,175200,652011000,27150,27150,27150,27150,0
|
|
20240730,175100,652011000,27150,27150,27150,27150,0
|
|
20240730,175000,652011000,27150,27150,27150,27150,0
|
|
20240730,174900,652011000,27150,27150,27150,27150,0
|
|
20240730,174800,652011000,27150,27150,27150,27150,0
|
|
20240730,174700,652011000,27150,27150,27150,27150,0
|
|
20240730,174600,652011000,27150,27150,27150,27150,0
|
|
20240730,174500,652011000,27150,27150,27150,27150,0
|
|
20240730,174400,652011000,27150,27150,27150,27150,1027
|
|
20240730,174300,652011000,27150,27150,27150,27150,0
|
|
20240730,174200,652011000,27150,27150,27150,27150,0
|
|
20240730,174100,652011000,27150,27150,27150,27150,0
|
|
20240730,174000,652011000,27150,27150,27150,27150,0
|
|
20240730,173900,652011000,27150,27150,27150,27150,0
|
|
20240730,173800,652011000,27150,27150,27150,27150,0
|
|
20240730,173700,652011000,27150,27150,27150,27150,0
|
|
20240730,173600,652011000,27150,27150,27150,27150,0
|
|
20240730,173500,652011000,27150,27150,27150,27150,0
|
|
20240730,173400,652011000,27150,27150,27150,27150,0
|
|
20240730,173300,652011000,27150,27150,27150,27150,0
|
|
20240730,173200,652011000,27150,27150,27150,27150,0
|
|
20240730,173100,652011000,27150,27150,27150,27150,0
|
|
20240730,173000,652011000,27150,27150,27150,27150,0
|
|
20240730,172900,652011000,27150,27150,27150,27150,0
|
|
20240730,172800,652011000,27150,27150,27150,27150,0
|
|
20240730,172700,652011000,27150,27150,27150,27150,0
|
|
20240730,172600,652011000,27150,27150,27150,27150,0
|
|
20240730,172500,652011000,27150,27150,27150,27150,0
|
|
20240730,172400,652011000,27150,27150,27150,27150,0
|
|
20240730,172300,652011000,27150,27150,27150,27150,0
|
|
20240730,172200,652011000,27150,27150,27150,27150,0
|
|
20240730,172100,652011000,27150,27150,27150,27150,0
|
|
20240730,172000,652011000,27150,27150,27150,27150,0
|
|
20240730,171900,652011000,27150,27150,27150,27150,0
|
|
20240730,171800,652011000,27150,27150,27150,27150,0
|
|
20240730,171700,652011000,27150,27150,27150,27150,0
|
|
20240730,171600,652011000,27150,27150,27150,27150,0
|
|
20240730,171500,652011000,27150,27150,27150,27150,0
|
|
20240730,171400,652011000,27150,27150,27150,27150,1027
|
|
20240730,171300,652011000,27150,27150,27150,27150,0
|
|
20240730,171200,652011000,27150,27150,27150,27150,0
|
|
20240730,171100,652011000,27150,27150,27150,27150,0
|
|
20240730,171000,652011000,27150,27150,27150,27150,0
|
|
20240730,170900,652011000,27150,27150,27150,27150,0
|
|
20240730,170800,652011000,27150,27150,27150,27150,0
|
|
20240730,170700,652011000,27150,27150,27150,27150,0
|
|
20240730,170600,652011000,27150,27150,27150,27150,0
|
|
20240730,170500,652011000,27150,27150,27150,27150,0
|
|
20240730,170400,652011000,27150,27150,27150,27150,0
|
|
20240730,170300,652011000,27150,27150,27150,27150,0
|
|
20240730,170200,652011000,27150,27150,27150,27150,0
|
|
20240730,170100,652011000,27150,27150,27150,27150,0
|
|
20240730,170000,652011000,27150,27150,27150,27150,0
|
|
20240730,165900,652011000,27150,27150,27150,27150,0
|
|
20240730,165800,652011000,27150,27150,27150,27150,0
|
|
20240730,165700,652011000,27150,27150,27150,27150,0
|
|
20240730,165600,652011000,27150,27150,27150,27150,0
|
|
20240730,165500,652011000,27150,27150,27150,27150,0
|
|
20240730,165400,652011000,27150,27150,27150,27150,0
|
|
20240730,165300,652011000,27150,27150,27150,27150,0
|
|
20240730,165200,652011000,27150,27150,27150,27150,0
|
|
20240730,165100,652011000,27150,27150,27150,27150,0
|
|
20240730,165000,652011000,27150,27150,27150,27150,0
|
|
20240730,164900,652011000,27150,27150,27150,27150,0
|
|
20240730,164800,652011000,27150,27150,27150,27150,0
|
|
20240730,164700,652011000,27150,27150,27150,27150,0
|
|
20240730,164600,652011000,27150,27150,27150,27150,0
|
|
20240730,164500,652011000,27150,27150,27150,27150,0
|
|
20240730,164400,652011000,27150,27150,27150,27150,1027
|
|
20240730,164300,652011000,27150,27150,27150,27150,0
|
|
20240730,164200,652011000,27150,27150,27150,27150,0
|
|
20240730,164100,652011000,27150,27150,27150,27150,0
|
|
20240730,164000,652011000,27150,27150,27150,27150,0
|
|
20240730,163900,652011000,27150,27150,27150,27150,0
|
|
20240730,163800,652011000,27150,27150,27150,27150,0
|
|
20240730,163700,652011000,27150,27150,27150,27150,0
|
|
20240730,163600,652011000,27150,27150,27150,27150,0
|
|
20240730,163500,652011000,27150,27150,27150,27150,0
|
|
20240730,163400,652011000,27150,27150,27150,27150,0
|
|
20240730,163300,652011000,27150,27150,27150,27150,0
|
|
20240730,163200,652011000,27150,27150,27150,27150,0
|
|
20240730,163100,652011000,27150,27150,27150,27150,0
|
|
20240730,163000,652011000,27150,27150,27150,27150,0
|
|
20240730,162900,652011000,27150,27150,27150,27150,0
|
|
20240730,162800,652011000,27150,27150,27150,27150,0
|
|
20240730,162700,652011000,27150,27150,27150,27150,0
|
|
20240730,162600,652011000,27150,27150,27150,27150,0
|
|
20240730,162500,652011000,27150,27150,27150,27150,0
|
|
20240730,162400,652011000,27150,27150,27150,27150,0
|
|
20240730,162300,652011000,27150,27150,27150,27150,0
|
|
20240730,162200,652011000,27150,27150,27150,27150,0
|
|
20240730,162100,652011000,27150,27150,27150,27150,0
|
|
20240730,162000,652011000,27150,27150,27150,27150,0
|
|
20240730,161900,652011000,27150,27150,27150,27150,0
|
|
20240730,161800,652011000,27150,27150,27150,27150,0
|
|
20240730,161700,652011000,27150,27150,27150,27150,0
|
|
20240730,161600,652011000,27150,27150,27150,27150,0
|
|
20240730,161500,652011000,27150,27150,27150,27150,0
|
|
20240730,161400,652011000,27150,27150,27150,27150,1027
|
|
20240730,161300,652011000,27150,27150,27150,27150,0
|
|
20240730,161200,652011000,27150,27150,27150,27150,0
|
|
20240730,161100,652011000,27150,27150,27150,27150,0
|
|
20240730,161000,652011000,27150,27150,27150,27150,0
|
|
20240730,160900,652011000,27150,27150,27150,27150,0
|
|
20240730,160800,652011000,27150,27150,27150,27150,0
|
|
20240730,160700,652011000,27150,27150,27150,27150,0
|
|
20240730,160600,652011000,27150,27150,27150,27150,0
|
|
20240730,160500,652011000,27150,27150,27150,27150,0
|
|
20240730,160400,652011000,27150,27150,27150,27150,0
|
|
20240730,160300,652011000,27150,27150,27150,27150,0
|
|
20240730,160200,652011000,27150,27150,27150,27150,0
|
|
20240730,160100,652011000,27150,27150,27150,27150,0
|
|
20240730,160000,652011000,27150,27150,27150,27150,0
|
|
20240730,155900,652011000,27150,27150,27150,27150,0
|
|
20240730,155800,652011000,27150,27150,27150,27150,0
|
|
20240730,155700,652011000,27150,27150,27150,27150,0
|
|
20240730,155600,652011000,27150,27150,27150,27150,0
|
|
20240730,155500,652011000,27150,27150,27150,27150,0
|
|
20240730,155400,652011000,27150,27150,27150,27150,0
|
|
20240730,155300,652011000,27150,27150,27150,27150,0
|
|
20240730,155200,652011000,27150,27150,27150,27150,0
|
|
20240730,155100,652011000,27150,27150,27150,27150,0
|
|
20240730,155000,652011000,27150,27150,27150,27150,0
|
|
20240730,154900,652011000,27150,27150,27150,27150,0
|
|
20240730,154800,652011000,27150,27150,27150,27150,0
|
|
20240730,154700,652011000,27150,27150,27150,27150,0
|
|
20240730,154600,652011000,27150,27150,27150,27150,0
|
|
20240730,154500,652011000,27150,27150,27150,27150,0
|
|
20240730,154400,652011000,27150,27150,27150,27150,1027
|
|
20240730,154300,652011000,27150,27150,27150,27150,0
|
|
20240730,154200,652011000,27150,27150,27150,27150,0
|
|
20240730,154100,652011000,27150,27150,27150,27150,0
|
|
20240730,154000,652011000,27150,27150,27150,27150,0
|
|
20240730,153900,652011000,27150,27150,27150,27150,0
|
|
20240730,153800,652011000,27150,27150,27150,27150,0
|
|
20240730,153700,652011000,27150,27150,27150,27150,0
|
|
20240730,153600,652011000,27150,27150,27150,27150,0
|
|
20240730,153500,652011000,27150,27150,27150,27150,0
|
|
20240730,153400,652011000,27150,27150,27150,27150,0
|
|
20240730,153300,652011000,27150,27150,27150,27150,0
|
|
20240730,153200,652011000,27150,27150,27150,27150,0
|
|
20240730,153100,652011000,27150,27150,27150,27150,0
|
|
20240730,153000,652011000,27150,27150,27150,27150,1027
|
|
20240730,152900,624127950,27150,27150,27150,27150,0
|
|
20240730,152800,624127950,27150,27150,27150,27150,0
|
|
20240730,152700,624127950,27150,27150,27150,27150,0
|
|
20240730,152600,624127950,27150,27150,27150,27150,0
|
|
20240730,152500,624127950,27150,27150,27150,27150,0
|
|
20240730,152400,624127950,27150,27150,27150,27150,0
|
|
20240730,152300,624127950,27150,27150,27150,27150,0
|
|
20240730,152200,624127950,27150,27150,27150,27150,0
|
|
20240730,152100,624127950,27150,27150,27150,27150,0
|
|
20240730,152000,624127950,27150,27150,27150,27150,0
|
|
20240730,151900,624127950,27150,27200,27250,27150,114
|
|
20240730,151800,621029350,27200,27250,27250,27200,554
|
|
20240730,151700,605960450,27200,27200,27250,27200,72
|
|
20240730,151600,604000150,27200,27250,27250,27200,230
|
|
20240730,151500,597744100,27200,27250,27250,27200,24
|
|
20240730,151400,597090200,27250,27250,27250,27200,20
|
|
20240730,151300,596546050,27250,27250,27250,27250,1
|
|
20240730,151200,596518800,27200,27250,27250,27200,3
|
|
20240730,151100,596437150,27250,27250,27250,27200,4
|
|
20240730,151000,596328250,27250,27200,27250,27200,11
|
|
20240730,150900,596028600,27250,27250,27250,27200,14
|
|
20240730,150800,595647450,27250,27250,27250,27250,67
|
|
20240730,150700,593821700,27300,27300,27300,27300,3
|
|
20240730,150600,593739800,27250,27300,27300,27250,13
|
|
20240730,150500,593385500,27300,27250,27300,27250,4
|
|
20240730,150400,593276450,27250,27300,27300,27250,17
|
|
20240730,150300,592813050,27200,27300,27300,27200,142
|
|
20240730,150200,588943700,27350,27300,27350,27300,296
|
|
20240730,150100,580848200,27350,27300,27350,27300,140
|
|
20240730,150000,577026150,27300,27300,27300,27250,6
|
|
20240730,145900,576862500,27300,27250,27300,27250,14
|
|
20240730,145800,576480400,27300,27300,27300,27300,1
|
|
20240730,145700,576453100,27300,27300,27300,27250,6
|
|
20240730,145600,576289500,27300,27350,27350,27300,73
|
|
20240730,145500,574296450,27300,27250,27300,27250,315
|
|
20240730,145400,565697550,27250,27200,27250,27200,45
|
|
20240730,145300,564471400,27250,27250,27250,27250,4
|
|
20240730,145200,564362400,27200,27300,27300,27200,66
|
|
20240730,145100,562566550,27300,27300,27300,27250,21
|
|
20240730,145000,561993350,27300,27300,27300,27300,2
|
|
20240730,144900,561938750,27250,27300,27300,27250,5
|
|
20240730,144800,561802350,27200,27300,27300,27200,4
|
|
20240730,144700,561693450,27300,27300,27350,27300,157
|
|
20240730,144600,557407250,27350,27300,27350,27300,146
|
|
20240730,144500,553421300,27350,27350,27350,27300,26
|
|
20240730,144400,552711350,27300,27300,27300,27250,194
|
|
20240730,144300,547415400,27250,27250,27300,27200,806
|
|
20240730,144200,525431800,27250,27200,27250,27200,5
|
|
20240730,144100,525295650,27200,27250,27250,27200,203
|
|
20240730,144000,519774000,27250,27200,27250,27200,382
|
|
20240730,143900,509383250,27250,27200,27250,27200,6
|
|
20240730,143800,509219900,27250,27250,27250,27250,238
|
|
20240730,143700,502734400,27250,27250,27250,27200,5
|
|
20240730,143600,502598250,27250,27250,27250,27200,12
|
|
20240730,143500,502271400,27250,27250,27250,27250,114
|
|
20240730,143400,499164900,27200,27250,27250,27200,3
|
|
20240730,143300,499083250,27250,27250,27250,27250,192
|
|
20240730,143200,493851250,27200,27250,27250,27200,67
|
|
20240730,143100,492025600,27200,27250,27250,27200,5
|
|
20240730,143000,491889500,27250,27250,27250,27250,305
|
|
20240730,142900,483578250,27200,27250,27250,27200,4
|
|
20240730,142800,483469350,27200,27250,27250,27200,11
|
|
20240730,142700,483170050,27250,27250,27250,27250,21
|
|
20240730,142600,482597800,27200,27250,27250,27200,51
|
|
20240730,142500,481208200,27250,27250,27250,27200,6
|
|
20240730,142400,481044800,27250,27250,27250,27250,1
|
|
20240730,142300,481017550,27200,27250,27250,27200,4
|
|
20240730,142200,480908700,27250,27250,27250,27200,5
|
|
20240730,142100,480772600,27250,27250,27250,27250,2
|
|
20240730,142000,480718100,27200,27250,27250,27200,3
|
|
20240730,141900,480636450,27250,27200,27250,27200,93
|
|
20240730,141800,478106750,27250,27250,27250,27250,3
|
|
20240730,141700,478025000,27200,27200,27200,27200,3
|
|
20240730,141600,477943400,27250,27200,27250,27200,8
|
|
20240730,141500,477725500,27250,27250,27250,27250,15
|
|
20240730,141400,477316750,27200,27250,27250,27200,15
|
|
20240730,141300,476908600,27250,27200,27250,27200,4
|
|
20240730,141200,476799700,27250,27250,27250,27250,0
|
|
20240730,141100,476799700,27250,27200,27250,27200,29
|
|
20240730,141000,476010800,27250,27250,27250,27250,13
|
|
20240730,140900,475656550,27200,27250,27250,27200,5
|
|
20240730,140800,475520450,27250,27200,27250,27200,3
|
|
20240730,140700,475438800,27250,27250,27250,27250,2
|
|
20240730,140600,475384300,27200,27250,27250,27200,4
|
|
20240730,140500,475275400,27250,27200,27250,27200,5
|
|
20240730,140400,475139300,27250,27250,27250,27250,2
|
|
20240730,140300,475084800,27150,27250,27250,27150,3
|
|
20240730,140200,475003250,27200,27150,27200,27150,165
|
|
20240730,140100,470515400,27150,27150,27150,27150,0
|
|
20240730,140000,470515400,27150,27150,27150,27150,20
|
|
20240730,135900,469972400,27200,27200,27200,27200,0
|
|
20240730,135800,469972400,27200,27200,27200,27200,0
|
|
20240730,135700,469972400,27200,27150,27200,27150,173
|
|
20240730,135600,465274200,27200,27200,27200,27200,35
|
|
20240730,135500,464322200,27200,27200,27200,27200,0
|
|
20240730,135400,464322200,27200,27200,27200,27200,0
|
|
20240730,135300,464322200,27200,27200,27200,27200,0
|
|
20240730,135200,464322200,27200,27200,27200,27200,18
|
|
20240730,135100,463832600,27200,27200,27200,27200,0
|
|
20240730,135000,463832600,27200,27200,27200,27200,0
|
|
20240730,134900,463832600,27200,27200,27200,27200,5
|
|
20240730,134800,463696600,27200,27200,27200,27200,0
|
|
20240730,134700,463696600,27200,27200,27200,27200,0
|
|
20240730,134600,463696600,27200,27200,27200,27200,0
|
|
20240730,134500,463696600,27200,27200,27200,27200,0
|
|
20240730,134400,463696600,27200,27200,27200,27200,0
|
|
20240730,134300,463696600,27200,27200,27200,27200,34
|
|
20240730,134200,462771800,27150,27200,27200,27150,1136
|
|
20240730,134100,431919550,27200,27200,27200,27200,0
|
|
20240730,134000,431919550,27200,27200,27200,27200,0
|
|
20240730,133900,431919550,27200,27200,27200,27200,21
|
|
20240730,133800,431348350,27250,27250,27250,27250,0
|
|
20240730,133700,431348350,27250,27250,27250,27250,44
|
|
20240730,133600,430149350,27250,27200,27250,27200,104
|
|
20240730,133500,427320350,27200,27200,27200,27200,400
|
|
20240730,133400,416440350,27250,27250,27250,27250,116
|
|
20240730,133300,413279350,27250,27250,27250,27250,0
|
|
20240730,133200,413279350,27250,27250,27250,27250,0
|
|
20240730,133100,413279350,27250,27250,27250,27250,0
|
|
20240730,133000,413279350,27250,27250,27250,27250,405
|
|
20240730,132900,402243100,27250,27250,27250,27250,55
|
|
20240730,132800,400744350,27300,27250,27300,27250,101
|
|
20240730,132700,397987100,27300,27300,27300,27300,4
|
|
20240730,132600,397877900,27300,27300,27300,27300,1
|
|
20240730,132500,397850600,27300,27300,27300,27300,1
|
|
20240730,132400,397823300,27300,27300,27300,27300,13
|
|
20240730,132300,397468400,27300,27300,27300,27300,0
|
|
20240730,132200,397468400,27300,27300,27300,27300,0
|
|
20240730,132100,397468400,27300,27300,27300,27300,0
|
|
20240730,132000,397468400,27300,27300,27300,27300,0
|
|
20240730,131900,397468400,27300,27300,27300,27300,242
|
|
20240730,131800,390861800,27300,27300,27300,27300,0
|
|
20240730,131700,390861800,27300,27300,27300,27300,0
|
|
20240730,131600,390861800,27300,27300,27300,27300,0
|
|
20240730,131500,390861800,27300,27300,27300,27300,200
|
|
20240730,131400,385401800,27300,27300,27300,27300,0
|
|
20240730,131300,385401800,27300,27300,27300,27300,500
|
|
20240730,131200,371751800,27300,27300,27300,27300,0
|
|
20240730,131100,371751800,27300,27250,27300,27250,41
|
|
20240730,131000,370634500,27250,27250,27250,27250,0
|
|
20240730,130900,370634500,27250,27250,27250,27250,0
|
|
20240730,130800,370634500,27250,27250,27250,27250,120
|
|
20240730,130700,367364500,27300,27300,27300,27300,500
|
|
20240730,130600,353714500,27250,27250,27250,27250,8
|
|
20240730,130500,353496500,27250,27250,27250,27250,207
|
|
20240730,130400,347855750,27300,27300,27300,27300,0
|
|
20240730,130300,347855750,27300,27300,27300,27300,0
|
|
20240730,130200,347855750,27300,27300,27300,27300,1
|
|
20240730,130100,347828450,27250,27250,27250,27250,0
|
|
20240730,130000,347828450,27250,27250,27250,27250,112
|
|
20240730,125900,344776450,27250,27250,27250,27250,0
|
|
20240730,125800,344776450,27250,27250,27250,27250,0
|
|
20240730,125700,344776450,27250,27250,27250,27250,86
|
|
20240730,125600,342432950,27300,27300,27300,27300,0
|
|
20240730,125500,342432950,27300,27250,27300,27250,9
|
|
20240730,125400,342187650,27300,27250,27300,27250,52
|
|
20240730,125300,340770600,27250,27250,27250,27250,1
|
|
20240730,125200,340743350,27250,27250,27250,27250,46
|
|
20240730,125100,339489850,27200,27250,27250,27200,145
|
|
20240730,125000,335539600,27250,27250,27250,27250,261
|
|
20240730,124900,328427350,27200,27200,27200,27200,0
|
|
20240730,124800,328427350,27200,27200,27200,27200,0
|
|
20240730,124700,328427350,27200,27200,27200,27200,7
|
|
20240730,124600,328236950,27200,27200,27200,27200,50
|
|
20240730,124500,326876950,27200,27250,27250,27200,6
|
|
20240730,124400,326713600,27250,27250,27250,27250,8
|
|
20240730,124300,326495600,27200,27200,27200,27200,90
|
|
20240730,124200,324047600,27200,27200,27200,27200,1
|
|
20240730,124100,324020400,27200,27200,27200,27200,0
|
|
20240730,124000,324020400,27200,27200,27200,27200,0
|
|
20240730,123900,324020400,27200,27200,27200,27200,25
|
|
20240730,123800,323340400,27250,27250,27250,27250,11
|
|
20240730,123700,323040650,27200,27200,27200,27200,0
|
|
20240730,123600,323040650,27200,27200,27200,27200,0
|
|
20240730,123500,323040650,27200,27200,27200,27200,0
|
|
20240730,123400,323040650,27200,27200,27200,27200,17
|
|
20240730,123300,322578250,27200,27200,27200,27200,622
|
|
20240730,123200,305659850,27200,27200,27200,27200,1
|
|
20240730,123100,305632650,27200,27200,27200,27200,1
|
|
20240730,123000,305605450,27250,27250,27250,27250,2
|
|
20240730,122900,305550950,27250,27250,27250,27250,0
|
|
20240730,122800,305550950,27250,27250,27250,27250,0
|
|
20240730,122700,305550950,27250,27250,27250,27200,40
|
|
20240730,122600,304461700,27250,27250,27250,27250,0
|
|
20240730,122500,304461700,27250,27250,27250,27250,2
|
|
20240730,122400,304407200,27200,27200,27200,27200,0
|
|
20240730,122300,304407200,27200,27200,27200,27200,150
|
|
20240730,122200,300327200,27200,27200,27200,27200,0
|
|
20240730,122100,300327200,27200,27250,27250,27200,3
|
|
20240730,122000,300245550,27200,27250,27250,27200,58
|
|
20240730,121900,298667900,27250,27250,27250,27250,0
|
|
20240730,121800,298667900,27250,27250,27250,27250,2
|
|
20240730,121700,298613400,27200,27250,27250,27200,2
|
|
20240730,121600,298558950,27250,27250,27250,27250,16
|
|
20240730,121500,298122950,27250,27250,27250,27250,0
|
|
20240730,121400,298122950,27250,27250,27250,27250,1
|
|
20240730,121300,298095700,27200,27200,27200,27200,0
|
|
20240730,121200,298095700,27200,27200,27200,27200,0
|
|
20240730,121100,298095700,27200,27200,27200,27200,2
|
|
20240730,121000,298041300,27250,27250,27250,27250,7
|
|
20240730,120900,297850550,27250,27250,27250,27250,1
|
|
20240730,120800,297823300,27250,27250,27250,27250,0
|
|
20240730,120700,297823300,27250,27250,27250,27250,0
|
|
20240730,120600,297823300,27250,27250,27250,27250,5
|
|
20240730,120500,297687050,27250,27250,27250,27250,20
|
|
20240730,120400,297142050,27200,27200,27200,27200,45
|
|
20240730,120300,295918050,27200,27200,27200,27200,0
|
|
20240730,120200,295918050,27200,27200,27200,27200,0
|
|
20240730,120100,295918050,27200,27200,27200,27200,75
|
|
20240730,120000,293878050,27200,27200,27200,27200,0
|
|
20240730,115900,293878050,27200,27200,27200,27200,0
|
|
20240730,115800,293878050,27200,27200,27200,27200,238
|
|
20240730,115700,287404450,27200,27200,27200,27200,0
|
|
20240730,115600,287404450,27200,27200,27200,27200,0
|
|
20240730,115500,287404450,27200,27200,27200,27200,4
|
|
20240730,115400,287295650,27250,27250,27250,27250,225
|
|
20240730,115300,281164400,27300,27300,27300,27300,1
|
|
20240730,115200,281137100,27300,27300,27300,27300,0
|
|
20240730,115100,281137100,27300,27300,27300,27300,10
|
|
20240730,115000,280864100,27250,27250,27250,27250,50
|
|
20240730,114900,279501600,27250,27250,27250,27250,0
|
|
20240730,114800,279501600,27250,27250,27250,27250,0
|
|
20240730,114700,279501600,27250,27250,27250,27250,50
|
|
20240730,114600,278139100,27250,27250,27250,27250,0
|
|
20240730,114500,278139100,27250,27250,27250,27250,40
|
|
20240730,114400,277049100,27300,27300,27300,27300,5
|
|
20240730,114300,276912600,27300,27300,27300,27300,200
|
|
20240730,114200,271452600,27250,27250,27250,27250,382
|
|
20240730,114100,261043100,27250,27250,27250,27250,20
|
|
20240730,114000,260498100,27250,27250,27250,27250,280
|
|
20240730,113900,252868100,27250,27300,27300,27250,50
|
|
20240730,113800,251505550,27300,27300,27300,27300,0
|
|
20240730,113700,251505550,27300,27300,27300,27300,1
|
|
20240730,113600,251478250,27250,27250,27250,27250,21
|
|
20240730,113500,250906000,27300,27250,27300,27250,198
|
|
20240730,113400,245510400,27250,27250,27250,27250,0
|
|
20240730,113300,245510400,27250,27250,27250,27250,0
|
|
20240730,113200,245510400,27250,27250,27250,27250,0
|
|
20240730,113100,245510400,27250,27250,27250,27250,0
|
|
20240730,113000,245510400,27250,27250,27250,27200,143
|
|
20240730,112900,241613700,27250,27250,27250,27250,29
|
|
20240730,112800,240823450,27250,27300,27300,27250,227
|
|
20240730,112700,234636050,27300,27300,27300,27300,0
|
|
20240730,112600,234636050,27300,27300,27300,27300,0
|
|
20240730,112500,234636050,27300,27300,27300,27300,19
|
|
20240730,112400,234117350,27250,27250,27250,27250,12
|
|
20240730,112300,233790350,27300,27300,27300,27300,0
|
|
20240730,112200,233790350,27300,27300,27300,27300,1
|
|
20240730,112100,233763050,27300,27300,27300,27300,0
|
|
20240730,112000,233763050,27300,27300,27300,27300,0
|
|
20240730,111900,233763050,27300,27300,27300,27300,7
|
|
20240730,111800,233571950,27250,27250,27250,27250,4
|
|
20240730,111700,233462950,27250,27250,27250,27250,0
|
|
20240730,111600,233462950,27250,27250,27250,27250,87
|
|
20240730,111500,231092200,27300,27300,27300,27300,0
|
|
20240730,111400,231092200,27300,27300,27300,27300,3
|
|
20240730,111300,231010300,27200,27200,27200,27200,0
|
|
20240730,111200,231010300,27200,27200,27200,27200,1
|
|
20240730,111100,230983100,27250,27250,27250,27250,300
|
|
20240730,111000,222808100,27300,27300,27300,27250,32
|
|
20240730,110900,221935500,27250,27250,27250,27250,190
|
|
20240730,110800,216758000,27300,27300,27300,27300,13
|
|
20240730,110700,216403100,27250,27250,27250,27200,222
|
|
20240730,110600,210353750,27250,27250,27250,27250,0
|
|
20240730,110500,210353750,27250,27250,27250,27250,5
|
|
20240730,110400,210217500,27250,27250,27250,27250,13
|
|
20240730,110300,209863250,27250,27250,27250,27250,26
|
|
20240730,110200,209154750,27250,27250,27250,27250,0
|
|
20240730,110100,209154750,27250,27250,27250,27250,10
|
|
20240730,110000,208882250,27250,27250,27250,27250,19
|
|
20240730,105900,208364500,27250,27250,27250,27250,10
|
|
20240730,105800,208092000,27200,27200,27200,27200,50
|
|
20240730,105700,206732000,27250,27250,27250,27250,0
|
|
20240730,105600,206732000,27250,27250,27250,27250,0
|
|
20240730,105500,206732000,27250,27200,27250,27200,61
|
|
20240730,105400,205069800,27250,27250,27250,27250,10
|
|
20240730,105300,204797300,27200,27200,27200,27200,0
|
|
20240730,105200,204797300,27200,27200,27200,27200,0
|
|
20240730,105100,204797300,27200,27200,27200,27200,10
|
|
20240730,105000,204525300,27200,27200,27200,27200,0
|
|
20240730,104900,204525300,27200,27200,27200,27200,30
|
|
20240730,104800,203709300,27250,27250,27250,27250,0
|
|
20240730,104700,203709300,27250,27250,27250,27250,0
|
|
20240730,104600,203709300,27250,27250,27250,27250,12
|
|
20240730,104500,203382300,27250,27250,27250,27250,20
|
|
20240730,104400,202837300,27200,27200,27200,27200,10
|
|
20240730,104300,202565300,27150,27150,27150,27150,0
|
|
20240730,104200,202565300,27150,27200,27200,27150,423
|
|
20240730,104100,191078350,27200,27200,27200,27200,0
|
|
20240730,104000,191078350,27200,27200,27200,27200,0
|
|
20240730,103900,191078350,27200,27200,27200,27200,146
|
|
20240730,103800,187107150,27250,27250,27250,27250,29
|
|
20240730,103700,186316900,27200,27150,27200,27150,24
|
|
20240730,103600,185664350,27150,27150,27150,27150,0
|
|
20240730,103500,185664350,27150,27150,27150,27150,0
|
|
20240730,103400,185664350,27150,27150,27150,27150,0
|
|
20240730,103300,185664350,27150,27150,27150,27150,0
|
|
20240730,103200,185664350,27150,27150,27150,27150,0
|
|
20240730,103100,185664350,27150,27150,27150,27150,0
|
|
20240730,103000,185664350,27150,27150,27150,27150,1
|
|
20240730,102900,185637200,27150,27150,27150,27150,53
|
|
20240730,102800,184198250,27150,27150,27150,27150,2
|
|
20240730,102700,184143950,27100,27100,27100,27100,97
|
|
20240730,102600,181515250,27100,27100,27100,27100,0
|
|
20240730,102500,181515250,27100,27100,27100,27100,0
|
|
20240730,102400,181515250,27100,27100,27100,27100,0
|
|
20240730,102300,181515250,27100,27100,27100,27100,0
|
|
20240730,102200,181515250,27100,27100,27100,27100,82
|
|
20240730,102100,179293050,27100,27100,27100,27100,419
|
|
20240730,102000,167938150,27150,27150,27150,27150,124
|
|
20240730,101900,164571550,27150,27150,27150,27150,0
|
|
20240730,101800,164571550,27150,27150,27150,27150,5
|
|
20240730,101700,164435800,27150,27150,27150,27150,0
|
|
20240730,101600,164435800,27150,27150,27150,27150,0
|
|
20240730,101500,164435800,27150,27150,27150,27150,0
|
|
20240730,101400,164435800,27150,27150,27150,27150,1
|
|
20240730,101300,164408650,27200,27200,27200,27200,1
|
|
20240730,101200,164381450,27200,27200,27200,27200,0
|
|
20240730,101100,164381450,27200,27200,27200,27200,0
|
|
20240730,101000,164381450,27200,27200,27200,27200,0
|
|
20240730,100900,164381450,27200,27200,27200,27200,183
|
|
20240730,100800,159403850,27100,27100,27100,27100,3
|
|
20240730,100700,159322550,27200,27200,27200,27200,30
|
|
20240730,100600,158506550,27100,27150,27150,27100,5
|
|
20240730,100500,158370900,27150,27150,27150,27150,101
|
|
20240730,100400,155628750,27150,27150,27150,27150,108
|
|
20240730,100300,152696550,27200,27200,27200,27200,0
|
|
20240730,100200,152696550,27200,27100,27200,27100,230
|
|
20240730,100100,146458750,27050,27000,27050,27000,82
|
|
20240730,100000,144242300,27000,27000,27000,27000,2
|
|
20240730,095900,144188300,27000,27000,27000,27000,0
|
|
20240730,095800,144188300,27000,27000,27050,27000,47
|
|
20240730,095700,142918300,27000,27000,27000,27000,50
|
|
20240730,095600,141568300,27000,27000,27000,27000,0
|
|
20240730,095500,141568300,27000,27000,27000,27000,0
|
|
20240730,095400,141568300,27000,26950,27100,26950,57
|
|
20240730,095300,140027550,27000,26850,27000,26850,20
|
|
20240730,095200,139490400,26850,26900,26900,26850,21
|
|
20240730,095100,138926100,26850,26900,26900,26850,511
|
|
20240730,095000,125198200,26950,27000,27000,26950,5
|
|
20240730,094900,125063400,27000,27000,27000,27000,0
|
|
20240730,094800,125063400,27000,26950,27000,26950,25
|
|
20240730,094700,124389350,27000,26900,27000,26850,154
|
|
20240730,094600,120245450,26950,26950,26950,26950,173
|
|
20240730,094500,115583100,26950,26950,26950,26950,1
|
|
20240730,094400,115556150,26950,26900,26950,26900,60
|
|
20240730,094300,113941150,26900,26900,26900,26900,5
|
|
20240730,094200,113806650,26900,26900,26900,26900,115
|
|
20240730,094100,110713150,26950,26950,26950,26950,46
|
|
20240730,094000,109473450,26900,26900,26900,26900,3
|
|
20240730,093900,109392750,26900,26950,26950,26900,339
|
|
20240730,093800,100263550,27000,27000,27000,26950,45
|
|
20240730,093700,99049250,27000,27000,27000,27000,44
|
|
20240730,093600,97861250,27000,27000,27000,27000,0
|
|
20240730,093500,97861250,27000,27000,27000,27000,2
|
|
20240730,093400,97807250,27000,27000,27000,27000,74
|
|
20240730,093300,95809250,27100,27100,27100,27100,1
|
|
20240730,093200,95782150,27000,27000,27000,27000,5
|
|
20240730,093100,95647150,27000,27000,27000,27000,20
|
|
20240730,093000,95107150,27000,27000,27000,27000,45
|
|
20240730,092900,93892150,27000,27000,27000,27000,4
|
|
20240730,092800,93784150,26950,26950,26950,26950,2
|
|
20240730,092700,93730250,26950,27000,27000,26950,792
|
|
20240730,092600,72385350,27000,27000,27000,27000,111
|
|
20240730,092500,69388350,27000,27000,27000,27000,3
|
|
20240730,092400,69307350,27000,27000,27000,27000,70
|
|
20240730,092300,67417350,27000,27000,27000,27000,51
|
|
20240730,092200,66040350,27100,27100,27100,27100,0
|
|
20240730,092100,66040350,27100,27100,27100,27100,1
|
|
20240730,092000,66013250,27100,27050,27100,27000,933
|
|
20240730,091900,40820850,27050,27050,27050,27050,61
|
|
20240730,091800,39170800,27050,27050,27050,27050,0
|
|
20240730,091700,39170800,27050,27050,27050,27050,8
|
|
20240730,091600,38954400,26950,27050,27050,26950,8
|
|
20240730,091500,38738600,26950,26950,26950,26950,13
|
|
20240730,091400,38388250,27100,26950,27100,26950,147
|
|
20240730,091300,34424950,27100,27100,27100,27100,502
|
|
20240730,091200,20820750,27100,27050,27100,27000,216
|
|
20240730,091100,14987350,27050,27050,27050,27050,0
|
|
20240730,091000,14987350,27050,27050,27050,27050,5
|
|
20240730,090900,14852100,27050,27050,27050,27050,0
|
|
20240730,090800,14852100,27050,27050,27050,27050,54
|
|
20240730,090700,13391400,27050,27050,27050,27050,1
|
|
20240730,090600,13364350,27000,27100,27100,27000,13
|
|
20240730,090500,13012150,27250,27050,27250,27050,85
|
|
20240730,090400,10710700,27050,27050,27050,27050,1
|
|
20240730,090300,10683650,27050,27050,27050,27050,22
|
|
20240730,090200,10088550,27100,27100,27100,27100,222
|
|
20240730,090100,4072350,27100,27100,27100,27100,48
|
|
20240730,090000,2771550,27250,27100,27250,27100,102
|