667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200400,350544000,26650,26650,26650,26650,268
|
|
20240722,200300,350544000,26650,26650,26650,26650,0
|
|
20240722,200200,350544000,26650,26650,26650,26650,0
|
|
20240722,200100,350544000,26650,26650,26650,26650,0
|
|
20240722,200000,350544000,26650,26650,26650,26650,0
|
|
20240722,195900,350544000,26650,26650,26650,26650,0
|
|
20240722,195800,350544000,26650,26650,26650,26650,0
|
|
20240722,195700,350544000,26650,26650,26650,26650,0
|
|
20240722,195600,350544000,26650,26650,26650,26650,0
|
|
20240722,195500,350544000,26650,26650,26650,26650,0
|
|
20240722,195400,350544000,26650,26650,26650,26650,0
|
|
20240722,195300,350544000,26650,26650,26650,26650,0
|
|
20240722,195200,350544000,26650,26650,26650,26650,0
|
|
20240722,195100,350544000,26650,26650,26650,26650,0
|
|
20240722,195000,350544000,26650,26650,26650,26650,0
|
|
20240722,194900,350544000,26650,26650,26650,26650,0
|
|
20240722,194800,350544000,26650,26650,26650,26650,0
|
|
20240722,194700,350544000,26650,26650,26650,26650,0
|
|
20240722,194600,350544000,26650,26650,26650,26650,0
|
|
20240722,194500,350544000,26650,26650,26650,26650,0
|
|
20240722,194400,350544000,26650,26650,26650,26650,0
|
|
20240722,194300,350544000,26650,26650,26650,26650,0
|
|
20240722,194200,350544000,26650,26650,26650,26650,0
|
|
20240722,194100,350544000,26650,26650,26650,26650,0
|
|
20240722,194000,350544000,26650,26650,26650,26650,0
|
|
20240722,193900,350544000,26650,26650,26650,26650,0
|
|
20240722,193800,350544000,26650,26650,26650,26650,0
|
|
20240722,193700,350544000,26650,26650,26650,26650,0
|
|
20240722,193600,350544000,26650,26650,26650,26650,0
|
|
20240722,193500,350544000,26650,26650,26650,26650,0
|
|
20240722,193400,350544000,26650,26650,26650,26650,268
|
|
20240722,193300,350544000,26650,26650,26650,26650,0
|
|
20240722,193200,350544000,26650,26650,26650,26650,0
|
|
20240722,193100,350544000,26650,26650,26650,26650,0
|
|
20240722,193000,350544000,26650,26650,26650,26650,0
|
|
20240722,192900,350544000,26650,26650,26650,26650,0
|
|
20240722,192800,350544000,26650,26650,26650,26650,0
|
|
20240722,192700,350544000,26650,26650,26650,26650,0
|
|
20240722,192600,350544000,26650,26650,26650,26650,0
|
|
20240722,192500,350544000,26650,26650,26650,26650,0
|
|
20240722,192400,350544000,26650,26650,26650,26650,0
|
|
20240722,192300,350544000,26650,26650,26650,26650,0
|
|
20240722,192200,350544000,26650,26650,26650,26650,0
|
|
20240722,192100,350544000,26650,26650,26650,26650,0
|
|
20240722,192000,350544000,26650,26650,26650,26650,0
|
|
20240722,191900,350544000,26650,26650,26650,26650,0
|
|
20240722,191800,350544000,26650,26650,26650,26650,0
|
|
20240722,191700,350544000,26650,26650,26650,26650,0
|
|
20240722,191600,350544000,26650,26650,26650,26650,0
|
|
20240722,191500,350544000,26650,26650,26650,26650,0
|
|
20240722,191400,350544000,26650,26650,26650,26650,0
|
|
20240722,191300,350544000,26650,26650,26650,26650,0
|
|
20240722,191200,350544000,26650,26650,26650,26650,0
|
|
20240722,191100,350544000,26650,26650,26650,26650,0
|
|
20240722,191000,350544000,26650,26650,26650,26650,0
|
|
20240722,190900,350544000,26650,26650,26650,26650,0
|
|
20240722,190800,350544000,26650,26650,26650,26650,0
|
|
20240722,190700,350544000,26650,26650,26650,26650,0
|
|
20240722,190600,350544000,26650,26650,26650,26650,0
|
|
20240722,190500,350544000,26650,26650,26650,26650,0
|
|
20240722,190400,350544000,26650,26650,26650,26650,268
|
|
20240722,190300,350544000,26650,26650,26650,26650,0
|
|
20240722,190200,350544000,26650,26650,26650,26650,0
|
|
20240722,190100,350544000,26650,26650,26650,26650,0
|
|
20240722,190000,350544000,26650,26650,26650,26650,0
|
|
20240722,185900,350544000,26650,26650,26650,26650,0
|
|
20240722,185800,350544000,26650,26650,26650,26650,0
|
|
20240722,185700,350544000,26650,26650,26650,26650,0
|
|
20240722,185600,350544000,26650,26650,26650,26650,0
|
|
20240722,185500,350544000,26650,26650,26650,26650,0
|
|
20240722,185400,350544000,26650,26650,26650,26650,0
|
|
20240722,185300,350544000,26650,26650,26650,26650,0
|
|
20240722,185200,350544000,26650,26650,26650,26650,0
|
|
20240722,185100,350544000,26650,26650,26650,26650,0
|
|
20240722,185000,350544000,26650,26650,26650,26650,0
|
|
20240722,184900,350544000,26650,26650,26650,26650,0
|
|
20240722,184800,350544000,26650,26650,26650,26650,0
|
|
20240722,184700,350544000,26650,26650,26650,26650,0
|
|
20240722,184600,350544000,26650,26650,26650,26650,0
|
|
20240722,184500,350544000,26650,26650,26650,26650,0
|
|
20240722,184400,350544000,26650,26650,26650,26650,0
|
|
20240722,184300,350544000,26650,26650,26650,26650,0
|
|
20240722,184200,350544000,26650,26650,26650,26650,0
|
|
20240722,184100,350544000,26650,26650,26650,26650,0
|
|
20240722,184000,350544000,26650,26650,26650,26650,0
|
|
20240722,183900,350544000,26650,26650,26650,26650,0
|
|
20240722,183800,350544000,26650,26650,26650,26650,0
|
|
20240722,183700,350544000,26650,26650,26650,26650,0
|
|
20240722,183600,350544000,26650,26650,26650,26650,0
|
|
20240722,183500,350544000,26650,26650,26650,26650,0
|
|
20240722,183400,350544000,26650,26650,26650,26650,268
|
|
20240722,183300,350544000,26650,26650,26650,26650,0
|
|
20240722,183200,350544000,26650,26650,26650,26650,0
|
|
20240722,183100,350544000,26650,26650,26650,26650,0
|
|
20240722,183000,350544000,26650,26650,26650,26650,0
|
|
20240722,182900,350544000,26650,26650,26650,26650,0
|
|
20240722,182800,350544000,26650,26650,26650,26650,0
|
|
20240722,182700,350544000,26650,26650,26650,26650,0
|
|
20240722,182600,350544000,26650,26650,26650,26650,0
|
|
20240722,182500,350544000,26650,26650,26650,26650,0
|
|
20240722,182400,350544000,26650,26650,26650,26650,0
|
|
20240722,182300,350544000,26650,26650,26650,26650,0
|
|
20240722,182200,350544000,26650,26650,26650,26650,0
|
|
20240722,182100,350544000,26650,26650,26650,26650,0
|
|
20240722,182000,350544000,26650,26650,26650,26650,0
|
|
20240722,181900,350544000,26650,26650,26650,26650,0
|
|
20240722,181800,350544000,26650,26650,26650,26650,0
|
|
20240722,181700,350544000,26650,26650,26650,26650,0
|
|
20240722,181600,350544000,26650,26650,26650,26650,0
|
|
20240722,181500,350544000,26650,26650,26650,26650,0
|
|
20240722,181400,350544000,26650,26650,26650,26650,0
|
|
20240722,181300,350544000,26650,26650,26650,26650,0
|
|
20240722,181200,350544000,26650,26650,26650,26650,0
|
|
20240722,181100,350544000,26650,26650,26650,26650,0
|
|
20240722,181000,350544000,26650,26650,26650,26650,0
|
|
20240722,180900,350544000,26650,26650,26650,26650,0
|
|
20240722,180800,350544000,26650,26650,26650,26650,0
|
|
20240722,180700,350544000,26650,26650,26650,26650,0
|
|
20240722,180600,350544000,26650,26650,26650,26650,0
|
|
20240722,180500,350544000,26650,26650,26650,26650,0
|
|
20240722,180400,350544000,26650,26650,26650,26650,268
|
|
20240722,180300,350544000,26650,26650,26650,26650,0
|
|
20240722,180200,350544000,26650,26650,26650,26650,0
|
|
20240722,180100,350544000,26650,26650,26650,26650,0
|
|
20240722,180000,350544000,26650,26650,26650,26650,0
|
|
20240722,175900,350544000,26650,26650,26650,26650,0
|
|
20240722,175800,350544000,26650,26650,26650,26650,0
|
|
20240722,175700,350544000,26650,26650,26650,26650,0
|
|
20240722,175600,350544000,26650,26650,26650,26650,0
|
|
20240722,175500,350544000,26650,26650,26650,26650,0
|
|
20240722,175400,350544000,26650,26650,26650,26650,0
|
|
20240722,175300,350544000,26650,26650,26650,26650,0
|
|
20240722,175200,350544000,26650,26650,26650,26650,0
|
|
20240722,175100,350544000,26650,26650,26650,26650,0
|
|
20240722,175000,350544000,26650,26650,26650,26650,0
|
|
20240722,174900,350544000,26650,26650,26650,26650,0
|
|
20240722,174800,350544000,26650,26650,26650,26650,0
|
|
20240722,174700,350544000,26650,26650,26650,26650,0
|
|
20240722,174600,350544000,26650,26650,26650,26650,0
|
|
20240722,174500,350544000,26650,26650,26650,26650,0
|
|
20240722,174400,350544000,26650,26650,26650,26650,0
|
|
20240722,174300,350544000,26650,26650,26650,26650,0
|
|
20240722,174200,350544000,26650,26650,26650,26650,0
|
|
20240722,174100,350544000,26650,26650,26650,26650,0
|
|
20240722,174000,350544000,26650,26650,26650,26650,0
|
|
20240722,173900,350544000,26650,26650,26650,26650,0
|
|
20240722,173800,350544000,26650,26650,26650,26650,0
|
|
20240722,173700,350544000,26650,26650,26650,26650,0
|
|
20240722,173600,350544000,26650,26650,26650,26650,0
|
|
20240722,173500,350544000,26650,26650,26650,26650,0
|
|
20240722,173400,350544000,26650,26650,26650,26650,268
|
|
20240722,173300,350544000,26650,26650,26650,26650,0
|
|
20240722,173200,350544000,26650,26650,26650,26650,0
|
|
20240722,173100,350544000,26650,26650,26650,26650,0
|
|
20240722,173000,350544000,26650,26650,26650,26650,0
|
|
20240722,172900,350544000,26650,26650,26650,26650,0
|
|
20240722,172800,350544000,26650,26650,26650,26650,0
|
|
20240722,172700,350544000,26650,26650,26650,26650,0
|
|
20240722,172600,350544000,26650,26650,26650,26650,0
|
|
20240722,172500,350544000,26650,26650,26650,26650,0
|
|
20240722,172400,350544000,26650,26650,26650,26650,0
|
|
20240722,172300,350544000,26650,26650,26650,26650,0
|
|
20240722,172200,350544000,26650,26650,26650,26650,0
|
|
20240722,172100,350544000,26650,26650,26650,26650,0
|
|
20240722,172000,350544000,26650,26650,26650,26650,0
|
|
20240722,171900,350544000,26650,26650,26650,26650,0
|
|
20240722,171800,350544000,26650,26650,26650,26650,0
|
|
20240722,171700,350544000,26650,26650,26650,26650,0
|
|
20240722,171600,350544000,26650,26650,26650,26650,0
|
|
20240722,171500,350544000,26650,26650,26650,26650,0
|
|
20240722,171400,350544000,26650,26650,26650,26650,0
|
|
20240722,171300,350544000,26650,26650,26650,26650,0
|
|
20240722,171200,350544000,26650,26650,26650,26650,0
|
|
20240722,171100,350544000,26650,26650,26650,26650,0
|
|
20240722,171000,350544000,26650,26650,26650,26650,0
|
|
20240722,170900,350544000,26650,26650,26650,26650,0
|
|
20240722,170800,350544000,26650,26650,26650,26650,0
|
|
20240722,170700,350544000,26650,26650,26650,26650,0
|
|
20240722,170600,350544000,26650,26650,26650,26650,0
|
|
20240722,170500,350544000,26650,26650,26650,26650,0
|
|
20240722,170400,350544000,26650,26650,26650,26650,268
|
|
20240722,170300,350544000,26650,26650,26650,26650,0
|
|
20240722,170200,350544000,26650,26650,26650,26650,0
|
|
20240722,170100,350544000,26650,26650,26650,26650,0
|
|
20240722,170000,350544000,26650,26650,26650,26650,0
|
|
20240722,165900,350544000,26650,26650,26650,26650,0
|
|
20240722,165800,350544000,26650,26650,26650,26650,0
|
|
20240722,165700,350544000,26650,26650,26650,26650,0
|
|
20240722,165600,350544000,26650,26650,26650,26650,0
|
|
20240722,165500,350544000,26650,26650,26650,26650,0
|
|
20240722,165400,350544000,26650,26650,26650,26650,0
|
|
20240722,165300,350544000,26650,26650,26650,26650,0
|
|
20240722,165200,350544000,26650,26650,26650,26650,0
|
|
20240722,165100,350544000,26650,26650,26650,26650,0
|
|
20240722,165000,350544000,26650,26650,26650,26650,0
|
|
20240722,164900,350544000,26650,26650,26650,26650,0
|
|
20240722,164800,350544000,26650,26650,26650,26650,0
|
|
20240722,164700,350544000,26650,26650,26650,26650,0
|
|
20240722,164600,350544000,26650,26650,26650,26650,0
|
|
20240722,164500,350544000,26650,26650,26650,26650,0
|
|
20240722,164400,350544000,26650,26650,26650,26650,0
|
|
20240722,164300,350544000,26650,26650,26650,26650,0
|
|
20240722,164200,350544000,26650,26650,26650,26650,0
|
|
20240722,164100,350544000,26650,26650,26650,26650,0
|
|
20240722,164000,350544000,26650,26650,26650,26650,0
|
|
20240722,163900,350544000,26650,26650,26650,26650,0
|
|
20240722,163800,350544000,26650,26650,26650,26650,0
|
|
20240722,163700,350544000,26650,26650,26650,26650,0
|
|
20240722,163600,350544000,26650,26650,26650,26650,0
|
|
20240722,163500,350544000,26650,26650,26650,26650,0
|
|
20240722,163400,350544000,26650,26650,26650,26650,268
|
|
20240722,163300,350544000,26650,26650,26650,26650,0
|
|
20240722,163200,350544000,26650,26650,26650,26650,0
|
|
20240722,163100,350544000,26650,26650,26650,26650,0
|
|
20240722,163000,350544000,26650,26650,26650,26650,0
|
|
20240722,162900,350544000,26650,26650,26650,26650,0
|
|
20240722,162800,350544000,26650,26650,26650,26650,0
|
|
20240722,162700,350544000,26650,26650,26650,26650,0
|
|
20240722,162600,350544000,26650,26650,26650,26650,0
|
|
20240722,162500,350544000,26650,26650,26650,26650,0
|
|
20240722,162400,350544000,26650,26650,26650,26650,0
|
|
20240722,162300,350544000,26650,26650,26650,26650,0
|
|
20240722,162200,350544000,26650,26650,26650,26650,0
|
|
20240722,162100,350544000,26650,26650,26650,26650,0
|
|
20240722,162000,350544000,26650,26650,26650,26650,0
|
|
20240722,161900,350544000,26650,26650,26650,26650,0
|
|
20240722,161800,350544000,26650,26650,26650,26650,0
|
|
20240722,161700,350544000,26650,26650,26650,26650,0
|
|
20240722,161600,350544000,26650,26650,26650,26650,0
|
|
20240722,161500,350544000,26650,26650,26650,26650,0
|
|
20240722,161400,350544000,26650,26650,26650,26650,0
|
|
20240722,161300,350544000,26650,26650,26650,26650,0
|
|
20240722,161200,350544000,26650,26650,26650,26650,0
|
|
20240722,161100,350544000,26650,26650,26650,26650,0
|
|
20240722,161000,350544000,26650,26650,26650,26650,0
|
|
20240722,160900,350544000,26650,26650,26650,26650,0
|
|
20240722,160800,350544000,26650,26650,26650,26650,0
|
|
20240722,160700,350544000,26650,26650,26650,26650,0
|
|
20240722,160600,350544000,26650,26650,26650,26650,0
|
|
20240722,160500,350544000,26650,26650,26650,26650,0
|
|
20240722,160400,350544000,26650,26650,26650,26650,268
|
|
20240722,160300,350544000,26650,26650,26650,26650,0
|
|
20240722,160200,350544000,26650,26650,26650,26650,0
|
|
20240722,160100,350544000,26650,26650,26650,26650,0
|
|
20240722,160000,350544000,26650,26650,26650,26650,0
|
|
20240722,155900,350544000,26650,26650,26650,26650,0
|
|
20240722,155800,350544000,26650,26650,26650,26650,0
|
|
20240722,155700,350544000,26650,26650,26650,26650,0
|
|
20240722,155600,350544000,26650,26650,26650,26650,0
|
|
20240722,155500,350544000,26650,26650,26650,26650,0
|
|
20240722,155400,350544000,26650,26650,26650,26650,0
|
|
20240722,155300,350544000,26650,26650,26650,26650,0
|
|
20240722,155200,350544000,26650,26650,26650,26650,0
|
|
20240722,155100,350544000,26650,26650,26650,26650,0
|
|
20240722,155000,350544000,26650,26650,26650,26650,0
|
|
20240722,154900,350544000,26650,26650,26650,26650,0
|
|
20240722,154800,350544000,26650,26650,26650,26650,0
|
|
20240722,154700,350544000,26650,26650,26650,26650,0
|
|
20240722,154600,350544000,26650,26650,26650,26650,0
|
|
20240722,154500,350544000,26650,26650,26650,26650,0
|
|
20240722,154400,350544000,26650,26650,26650,26650,0
|
|
20240722,154300,350544000,26650,26650,26650,26650,0
|
|
20240722,154200,350544000,26650,26650,26650,26650,0
|
|
20240722,154100,350544000,26650,26650,26650,26650,0
|
|
20240722,154000,350544000,26650,26650,26650,26650,0
|
|
20240722,153900,350544000,26650,26650,26650,26650,0
|
|
20240722,153800,350544000,26650,26650,26650,26650,0
|
|
20240722,153700,350544000,26650,26650,26650,26650,0
|
|
20240722,153600,350544000,26650,26650,26650,26650,0
|
|
20240722,153500,350544000,26650,26650,26650,26650,0
|
|
20240722,153400,350544000,26650,26650,26650,26650,268
|
|
20240722,153300,350544000,26650,26650,26650,26650,0
|
|
20240722,153200,350544000,26650,26650,26650,26650,0
|
|
20240722,153100,350544000,26650,26650,26650,26650,0
|
|
20240722,153000,350544000,26650,26650,26650,26650,268
|
|
20240722,152900,343401800,26650,26650,26650,26650,0
|
|
20240722,152800,343401800,26650,26650,26650,26650,0
|
|
20240722,152700,343401800,26650,26650,26650,26650,0
|
|
20240722,152600,343401800,26650,26650,26650,26650,0
|
|
20240722,152500,343401800,26650,26650,26650,26650,0
|
|
20240722,152400,343401800,26650,26650,26650,26650,0
|
|
20240722,152300,343401800,26650,26650,26650,26650,0
|
|
20240722,152200,343401800,26650,26650,26650,26650,0
|
|
20240722,152100,343401800,26650,26650,26650,26650,0
|
|
20240722,152000,343401800,26650,26650,26650,26650,0
|
|
20240722,151900,343401800,26650,26650,26650,26650,73
|
|
20240722,151800,341456350,26650,26600,26650,26600,47
|
|
20240722,151700,340206100,26650,26650,26650,26650,0
|
|
20240722,151600,340206100,26650,26600,26650,26600,29
|
|
20240722,151500,339434650,26650,26600,26650,26600,59
|
|
20240722,151400,337862700,26600,26600,26600,26600,41
|
|
20240722,151300,336772100,26650,26650,26650,26650,18
|
|
20240722,151200,336292400,26650,26650,26650,26650,0
|
|
20240722,151100,336292400,26650,26650,26650,26650,10
|
|
20240722,151000,336025900,26600,26600,26600,26600,1
|
|
20240722,150900,335999300,26600,26650,26650,26600,6
|
|
20240722,150800,335839650,26650,26650,26650,26650,0
|
|
20240722,150700,335839650,26650,26650,26650,26650,5
|
|
20240722,150600,335706400,26650,26650,26650,26650,0
|
|
20240722,150500,335706400,26650,26600,26650,26600,10
|
|
20240722,150400,335440350,26600,26600,26600,26600,9
|
|
20240722,150300,335200950,26600,26650,26650,26600,146
|
|
20240722,150200,331310250,26650,26650,26650,26650,0
|
|
20240722,150100,331310250,26650,26650,26650,26650,9
|
|
20240722,150000,331070400,26650,26650,26650,26650,36
|
|
20240722,145900,330111000,26650,26650,26650,26650,1
|
|
20240722,145800,330084350,26650,26650,26650,26650,0
|
|
20240722,145700,330084350,26650,26650,26650,26650,0
|
|
20240722,145600,330084350,26650,26650,26650,26650,0
|
|
20240722,145500,330084350,26650,26650,26650,26650,0
|
|
20240722,145400,330084350,26650,26650,26650,26650,9
|
|
20240722,145300,329844500,26650,26650,26650,26650,18
|
|
20240722,145200,329364800,26650,26650,26650,26650,0
|
|
20240722,145100,329364800,26650,26650,26650,26650,0
|
|
20240722,145000,329364800,26650,26650,26650,26650,9
|
|
20240722,144900,329124950,26650,26650,26650,26650,19
|
|
20240722,144800,328618600,26650,26650,26650,26650,0
|
|
20240722,144700,328618600,26650,26650,26650,26650,0
|
|
20240722,144600,328618600,26650,26650,26650,26650,9
|
|
20240722,144500,328378750,26650,26650,26650,26650,10
|
|
20240722,144400,328112250,26650,26650,26650,26650,0
|
|
20240722,144300,328112250,26650,26650,26650,26650,0
|
|
20240722,144200,328112250,26650,26650,26650,26650,25
|
|
20240722,144100,327446000,26700,26700,26700,26700,1
|
|
20240722,144000,327419300,26700,26700,26700,26700,1
|
|
20240722,143900,327392600,26700,26700,26700,26700,15
|
|
20240722,143800,326992100,26650,26650,26650,26650,18
|
|
20240722,143700,326512400,26700,26700,26700,26700,0
|
|
20240722,143600,326512400,26700,26650,26700,26650,6
|
|
20240722,143500,326352450,26650,26650,26650,26650,14
|
|
20240722,143400,325979350,26650,26650,26650,26650,18
|
|
20240722,143300,325499650,26650,26650,26650,26650,0
|
|
20240722,143200,325499650,26650,26650,26650,26650,0
|
|
20240722,143100,325499650,26650,26650,26650,26650,9
|
|
20240722,143000,325259800,26650,26700,26700,26650,9
|
|
20240722,142900,325019900,26700,26700,26700,26700,0
|
|
20240722,142800,325019900,26700,26700,26700,26700,0
|
|
20240722,142700,325019900,26700,26700,26700,26700,1
|
|
20240722,142600,324993200,26700,26700,26700,26700,0
|
|
20240722,142500,324993200,26700,26700,26700,26700,0
|
|
20240722,142400,324993200,26700,26700,26700,26700,0
|
|
20240722,142300,324993200,26700,26700,26700,26700,0
|
|
20240722,142200,324993200,26700,26700,26700,26700,0
|
|
20240722,142100,324993200,26700,26700,26700,26700,0
|
|
20240722,142000,324993200,26700,26700,26700,26700,0
|
|
20240722,141900,324993200,26700,26700,26700,26700,0
|
|
20240722,141800,324993200,26700,26700,26700,26700,0
|
|
20240722,141700,324993200,26700,26700,26700,26700,0
|
|
20240722,141600,324993200,26700,26700,26700,26700,36
|
|
20240722,141500,324032000,26650,26650,26650,26650,15
|
|
20240722,141400,323632250,26650,26650,26650,26650,0
|
|
20240722,141300,323632250,26650,26650,26650,26650,0
|
|
20240722,141200,323632250,26650,26700,26700,26650,50
|
|
20240722,141100,322298750,26700,26700,26700,26700,0
|
|
20240722,141000,322298750,26700,26700,26700,26700,1
|
|
20240722,140900,322272050,26650,26650,26650,26650,0
|
|
20240722,140800,322272050,26650,26650,26650,26650,27
|
|
20240722,140700,321552500,26650,26650,26650,26650,0
|
|
20240722,140600,321552500,26650,26650,26650,26650,0
|
|
20240722,140500,321552500,26650,26650,26650,26650,0
|
|
20240722,140400,321552500,26650,26650,26650,26650,27
|
|
20240722,140300,320832950,26650,26650,26650,26650,0
|
|
20240722,140200,320832950,26650,26650,26650,26650,20
|
|
20240722,140100,320299950,26650,26650,26650,26650,0
|
|
20240722,140000,320299950,26650,26650,26650,26650,51
|
|
20240722,135900,318940800,26650,26650,26650,26650,27
|
|
20240722,135800,318221250,26650,26650,26650,26650,12
|
|
20240722,135700,317901450,26650,26650,26650,26650,30
|
|
20240722,135600,317101950,26700,26650,26700,26650,17
|
|
20240722,135500,316648400,26650,26650,26650,26650,100
|
|
20240722,135400,313983400,26650,26650,26650,26650,11
|
|
20240722,135300,313690250,26650,26650,26650,26650,3
|
|
20240722,135200,313610300,26700,26700,26700,26650,32
|
|
20240722,135100,312756700,26650,26650,26700,26650,60
|
|
20240722,135000,311155050,26650,26650,26650,26650,0
|
|
20240722,134900,311155050,26650,26650,26650,26650,29
|
|
20240722,134800,310382200,26650,26650,26650,26650,3
|
|
20240722,134700,310302250,26650,26650,26650,26650,19
|
|
20240722,134600,309795900,26650,26650,26650,26650,6
|
|
20240722,134500,309636000,26650,26650,26650,26650,20
|
|
20240722,134400,309103000,26650,26650,26650,26650,17
|
|
20240722,134300,308649950,26650,26650,26650,26650,0
|
|
20240722,134200,308649950,26650,26650,26650,26650,8
|
|
20240722,134100,308436750,26650,26650,26650,26650,14
|
|
20240722,134000,308063650,26650,26650,26650,26650,0
|
|
20240722,133900,308063650,26650,26650,26650,26650,19
|
|
20240722,133800,307557300,26650,26650,26650,26650,10
|
|
20240722,133700,307290800,26650,26650,26650,26650,17
|
|
20240722,133600,306837750,26700,26650,26700,26650,25
|
|
20240722,133500,306170450,26650,26650,26650,26650,0
|
|
20240722,133400,306170450,26650,26650,26650,26650,10
|
|
20240722,133300,305903950,26700,26700,26700,26700,0
|
|
20240722,133200,305903950,26700,26700,26700,26700,11
|
|
20240722,133100,305610250,26700,26650,26700,26650,16
|
|
20240722,133000,305183350,26650,26650,26650,26650,26
|
|
20240722,132900,304490450,26650,26650,26700,26650,58
|
|
20240722,132800,302942250,26650,26650,26650,26650,5
|
|
20240722,132700,302809000,26650,26650,26650,26650,20
|
|
20240722,132600,302276000,26650,26650,26650,26650,19
|
|
20240722,132500,301769650,26650,26650,26650,26650,25
|
|
20240722,132400,301103400,26650,26650,26650,26650,14
|
|
20240722,132300,300730300,26650,26650,26650,26650,16
|
|
20240722,132200,300303900,26650,26650,26650,26650,18
|
|
20240722,132100,299824200,26650,26650,26650,26650,12
|
|
20240722,132000,299504400,26700,26700,26700,26700,110
|
|
20240722,131900,296567400,26650,26600,26650,26600,186
|
|
20240722,131800,291612300,26600,26600,26600,26600,7
|
|
20240722,131700,291426100,26600,26600,26600,26600,5
|
|
20240722,131600,291293100,26600,26600,26600,26600,23
|
|
20240722,131500,290681300,26650,26650,26650,26650,0
|
|
20240722,131400,290681300,26650,26600,26650,26600,14
|
|
20240722,131300,290308700,26600,26600,26600,26600,8
|
|
20240722,131200,290095900,26600,26600,26600,26600,4
|
|
20240722,131100,289989500,26600,26600,26600,26600,26
|
|
20240722,131000,289297900,26600,26600,26600,26600,0
|
|
20240722,130900,289297900,26600,26600,26600,26600,15
|
|
20240722,130800,288898900,26600,26600,26600,26600,22
|
|
20240722,130700,288313700,26600,26600,26600,26600,6
|
|
20240722,130600,288154100,26600,26600,26600,26600,22
|
|
20240722,130500,287568900,26600,26600,26600,26600,0
|
|
20240722,130400,287568900,26600,26600,26600,26600,29
|
|
20240722,130300,286797500,26600,26600,26600,26600,6
|
|
20240722,130200,286637900,26600,26600,26600,26600,4
|
|
20240722,130100,286531500,26600,26550,26600,26550,114
|
|
20240722,130000,283500200,26600,26600,26600,26600,0
|
|
20240722,125900,283500200,26600,26550,26600,26550,21
|
|
20240722,125800,282942300,26550,26550,26550,26550,6
|
|
20240722,125700,282783000,26550,26550,26550,26550,6
|
|
20240722,125600,282623700,26550,26550,26550,26550,29
|
|
20240722,125500,281853750,26550,26550,26550,26550,4
|
|
20240722,125400,281747550,26550,26550,26550,26550,10
|
|
20240722,125300,281482050,26550,26550,26550,26550,16
|
|
20240722,125200,281057250,26550,26550,26550,26550,23
|
|
20240722,125100,280446600,26550,26550,26550,26550,13
|
|
20240722,125000,280101450,26550,26550,26550,26550,6
|
|
20240722,124900,279942150,26550,26550,26550,26550,27
|
|
20240722,124800,279225300,26550,26600,26600,26550,13
|
|
20240722,124700,278879900,26550,26550,26550,26550,5
|
|
20240722,124600,278747150,26550,26550,26550,26550,34
|
|
20240722,124500,277844450,26550,26550,26550,26550,14
|
|
20240722,124400,277472750,26550,26550,26550,26550,28
|
|
20240722,124300,276729350,26550,26550,26550,26550,7
|
|
20240722,124200,276543500,26550,26550,26550,26550,8
|
|
20240722,124100,276331100,26550,26550,26550,26550,36
|
|
20240722,124000,275375300,26550,26550,26550,26550,15
|
|
20240722,123900,274977050,26550,26550,26550,26550,42
|
|
20240722,123800,273861950,26550,26550,26550,26550,30
|
|
20240722,123700,273065450,26550,26550,26550,26550,15
|
|
20240722,123600,272667200,26550,26550,26550,26550,17
|
|
20240722,123500,272215850,26550,26600,26600,26550,8
|
|
20240722,123400,272003250,26550,26550,26550,26550,16
|
|
20240722,123300,271578450,26550,26550,26550,26550,24
|
|
20240722,123200,270941250,26550,26550,26550,26550,4
|
|
20240722,123100,270835050,26550,26550,26550,26550,21
|
|
20240722,123000,270277500,26550,26600,26600,26550,6
|
|
20240722,122900,270118150,26550,26550,26550,26550,16
|
|
20240722,122800,269693350,26550,26550,26550,26550,20
|
|
20240722,122700,269162350,26550,26550,26550,26550,6
|
|
20240722,122600,269003050,26550,26550,26550,26550,30
|
|
20240722,122500,268206550,26550,26600,26600,26550,5
|
|
20240722,122400,268073750,26600,26550,26600,26550,11
|
|
20240722,122300,267781450,26550,26550,26550,26550,25
|
|
20240722,122200,267117700,26550,26550,26550,26550,4
|
|
20240722,122100,267011500,26550,26550,26550,26550,20
|
|
20240722,122000,266480500,26600,26550,26600,26550,10
|
|
20240722,121900,266214750,26550,26550,26550,26550,14
|
|
20240722,121800,265843050,26550,26550,26550,26550,20
|
|
20240722,121700,265312050,26550,26550,26550,26550,6
|
|
20240722,121600,265152750,26600,26550,26600,26550,53
|
|
20240722,121500,263743400,26550,26550,26550,26550,13
|
|
20240722,121400,263398250,26550,26550,26550,26550,37
|
|
20240722,121300,262415900,26550,26600,26600,26550,9
|
|
20240722,121200,262176850,26550,26550,26550,26550,6
|
|
20240722,121100,262017550,26600,26550,26600,26550,10
|
|
20240722,121000,261752000,26550,26600,26600,26550,84
|
|
20240722,120900,259521300,26600,26600,26600,26600,355
|
|
20240722,120800,250078300,26600,26600,26600,26600,21
|
|
20240722,120700,249519700,26600,26600,26600,26600,6
|
|
20240722,120600,249360100,26650,26650,26650,26650,6
|
|
20240722,120500,249200200,26650,26650,26650,26650,4
|
|
20240722,120400,249093600,26700,26700,26700,26650,741
|
|
20240722,120300,229325250,26700,26700,26700,26700,506
|
|
20240722,120200,215815050,26750,26700,26750,26700,24
|
|
20240722,120100,215173250,26700,26700,26700,26700,8
|
|
20240722,120000,214959650,26700,26700,26700,26700,15
|
|
20240722,115900,214559150,26700,26700,26700,26700,4
|
|
20240722,115800,214452350,26700,26700,26700,26700,11
|
|
20240722,115700,214158650,26700,26700,26700,26700,105
|
|
20240722,115600,211355150,26700,26700,26700,26700,17
|
|
20240722,115500,210901250,26700,26700,26700,26700,5
|
|
20240722,115400,210767750,26700,26700,26700,26700,55
|
|
20240722,115300,209299250,26700,26700,26700,26700,17
|
|
20240722,115200,208845350,26750,26750,26750,26750,2
|
|
20240722,115100,208791850,26750,26750,26750,26750,12
|
|
20240722,115000,208470850,26750,26750,26750,26750,7
|
|
20240722,114900,208283600,26750,26700,26750,26700,172
|
|
20240722,114800,203689800,26700,26700,26700,26700,14
|
|
20240722,114700,203316000,26700,26750,26750,26700,13
|
|
20240722,114600,202968750,26700,26700,26700,26700,11
|
|
20240722,114500,202675050,26750,26750,26750,26700,30
|
|
20240722,114400,201872750,26750,26700,26750,26700,7
|
|
20240722,114300,201685800,26750,26750,26750,26750,10
|
|
20240722,114200,201418300,26800,26800,26800,26800,0
|
|
20240722,114100,201418300,26800,26800,26800,26800,15
|
|
20240722,114000,201016300,26750,26700,26750,26700,119
|
|
20240722,113900,197833800,26700,26700,26700,26700,5
|
|
20240722,113800,197700300,26750,26750,26750,26750,14
|
|
20240722,113700,197325800,26750,26750,26750,26750,236
|
|
20240722,113600,191012800,26750,26750,26750,26750,23
|
|
20240722,113500,190397550,26750,26750,26750,26750,12
|
|
20240722,113400,190076550,26800,26750,26800,26750,46
|
|
20240722,113300,188844050,26750,26750,26750,26750,12
|
|
20240722,113200,188523050,26800,26800,26800,26800,0
|
|
20240722,113100,188523050,26800,26800,26800,26800,1682
|
|
20240722,113000,143445450,26800,26800,26800,26800,28
|
|
20240722,112900,142695050,26800,26800,26800,26800,4
|
|
20240722,112800,142587850,26850,26800,26850,26800,13
|
|
20240722,112700,142239400,26850,26850,26850,26850,0
|
|
20240722,112600,142239400,26850,26850,26850,26850,298
|
|
20240722,112500,134238100,26800,26850,26850,26800,15
|
|
20240722,112400,133836050,26800,26800,26800,26800,0
|
|
20240722,112300,133836050,26800,26800,26850,26800,304
|
|
20240722,112200,125674400,26800,26800,26800,26800,4
|
|
20240722,112100,125567200,26800,26800,26800,26800,9
|
|
20240722,112000,125326000,26800,26800,26800,26800,16
|
|
20240722,111900,124897200,26800,26800,26800,26800,20
|
|
20240722,111800,124361200,26800,26800,26800,26800,13
|
|
20240722,111700,124012800,26800,26800,26800,26800,6
|
|
20240722,111600,123852000,26800,26800,26800,26800,0
|
|
20240722,111500,123852000,26800,26800,26800,26800,17
|
|
20240722,111400,123396400,26850,26850,26850,26850,0
|
|
20240722,111300,123396400,26850,26800,26850,26800,16
|
|
20240722,111200,122967550,26850,26800,26850,26800,5
|
|
20240722,111100,122833500,26800,26800,26800,26800,9
|
|
20240722,111000,122592300,26800,26800,26800,26800,342
|
|
20240722,110900,113426700,26800,26800,26800,26800,0
|
|
20240722,110800,113426700,26800,26800,26800,26800,11
|
|
20240722,110700,113131900,26900,26800,26900,26800,46
|
|
20240722,110600,111896700,26850,26850,26850,26850,1
|
|
20240722,110500,111869850,26800,26800,26800,26800,38
|
|
20240722,110400,110851450,26800,26800,26850,26800,58
|
|
20240722,110300,109296800,26800,26800,26800,26800,25
|
|
20240722,110200,108626800,26800,26800,26800,26800,5
|
|
20240722,110100,108492800,26850,26850,26850,26850,0
|
|
20240722,110000,108492800,26850,26850,26850,26800,31
|
|
20240722,105900,107661600,26850,26850,26850,26850,13
|
|
20240722,105800,107312550,26800,26800,26800,26800,29
|
|
20240722,105700,106535350,26850,26850,26850,26850,0
|
|
20240722,105600,106535350,26850,26850,26850,26850,44
|
|
20240722,105500,105353950,26800,26850,26850,26800,265
|
|
20240722,105400,98239400,26900,26900,26900,26900,1
|
|
20240722,105300,98212500,26850,26850,26900,26850,109
|
|
20240722,105200,95285600,26850,26850,26850,26850,4
|
|
20240722,105100,95178200,26850,26850,26850,26850,2
|
|
20240722,105000,95124500,26850,26850,26850,26850,26
|
|
20240722,104900,94426400,26900,26850,26900,26850,10
|
|
20240722,104800,94157850,26850,26850,26850,26850,28
|
|
20240722,104700,93406050,26800,26800,26800,26800,6
|
|
20240722,104600,93245250,26850,26850,26850,26850,3
|
|
20240722,104500,93164700,26850,26850,26850,26800,35
|
|
20240722,104400,92225800,26800,26800,26800,26800,0
|
|
20240722,104300,92225800,26800,26800,26850,26800,27
|
|
20240722,104200,91501700,26850,26800,26850,26800,7
|
|
20240722,104100,91314050,26800,26800,26800,26800,10
|
|
20240722,104000,91046050,26800,26850,26850,26800,45
|
|
20240722,103900,89838500,26850,26850,26850,26850,0
|
|
20240722,103800,89838500,26850,26850,26850,26850,34
|
|
20240722,103700,88925600,26850,26900,26900,26850,6
|
|
20240722,103600,88764450,26900,26900,26900,26900,3
|
|
20240722,103500,88683750,26900,26850,26900,26850,51
|
|
20240722,103400,87312900,26850,26850,26850,26850,39
|
|
20240722,103300,86265750,26800,26800,26800,26800,28
|
|
20240722,103200,85515350,26800,26800,26800,26800,4
|
|
20240722,103100,85408150,26800,26800,26800,26800,9
|
|
20240722,103000,85166950,26800,26800,26800,26800,32
|
|
20240722,102900,84309350,26850,26850,26850,26850,10
|
|
20240722,102800,84040850,26800,26800,26850,26800,21
|
|
20240722,102700,83477900,26850,26800,26850,26800,7
|
|
20240722,102600,83290200,26850,26850,26850,26850,10
|
|
20240722,102500,83021700,26850,26800,26850,26800,27
|
|
20240722,102400,82297950,26800,26800,26800,26800,0
|
|
20240722,102300,82297950,26800,26800,26800,26800,33
|
|
20240722,102200,81413550,26800,26800,26800,26800,22
|
|
20240722,102100,80823950,26850,26850,26850,26850,1
|
|
20240722,102000,80797100,26850,26800,26850,26800,23
|
|
20240722,101900,80180650,26850,26850,26850,26850,4
|
|
20240722,101800,80073250,26850,26850,26850,26800,11
|
|
20240722,101700,79778100,26850,26850,26850,26800,80
|
|
20240722,101600,77630550,26850,26850,26850,26850,0
|
|
20240722,101500,77630550,26850,26850,26850,26850,27
|
|
20240722,101400,76905600,26900,26900,26900,26900,5
|
|
20240722,101300,76771100,26850,26850,26850,26850,14
|
|
20240722,101200,76395200,26800,26850,26900,26800,15
|
|
20240722,101100,75992700,26900,26900,26900,26900,1
|
|
20240722,101000,75965800,26900,26850,26900,26800,52
|
|
20240722,100900,74569250,26850,26850,26850,26850,4
|
|
20240722,100800,74461850,26850,26850,26850,26850,5
|
|
20240722,100700,74327600,26950,26850,26950,26800,391
|
|
20240722,100600,63828550,26900,26850,26900,26850,61
|
|
20240722,100500,62189650,26900,26850,26900,26850,53
|
|
20240722,100400,60766150,26850,26850,26850,26850,10
|
|
20240722,100300,60497650,26850,26850,26850,26850,6
|
|
20240722,100200,60336550,26850,26850,26850,26850,21
|
|
20240722,100100,59772700,26850,26850,26850,26850,9
|
|
20240722,100000,59531050,26850,26900,26900,26850,33
|
|
20240722,095900,58643800,26950,26950,26950,26950,1
|
|
20240722,095800,58616850,26900,26900,26900,26900,4
|
|
20240722,095700,58509250,26900,26900,26900,26900,30
|
|
20240722,095600,57702250,26900,26900,26900,26900,9
|
|
20240722,095500,57460150,26950,26900,26950,26900,39
|
|
20240722,095400,56410300,26950,26950,26950,26950,5
|
|
20240722,095300,56275550,26900,26900,26900,26900,24
|
|
20240722,095200,55629950,26950,26950,26950,26950,92
|
|
20240722,095100,53150550,26950,26950,26950,26950,0
|
|
20240722,095000,53150550,26950,26950,26950,26950,227
|
|
20240722,094900,47032900,27000,27000,27000,27000,10
|
|
20240722,094800,46762900,27000,27000,27000,27000,0
|
|
20240722,094700,46762900,27000,27000,27000,27000,20
|
|
20240722,094600,46222900,27000,27000,27000,27000,0
|
|
20240722,094500,46222900,27000,27000,27000,27000,484
|
|
20240722,094400,33154900,27050,27050,27050,27050,0
|
|
20240722,094300,33154900,27050,27050,27050,27050,40
|
|
20240722,094200,32072900,27050,27050,27050,27050,14
|
|
20240722,094100,31694200,27050,27100,27100,27050,12
|
|
20240722,094000,31369250,27050,27050,27050,27050,0
|
|
20240722,093900,31369250,27050,27050,27050,27050,81
|
|
20240722,093800,29178200,27000,27000,27000,27000,24
|
|
20240722,093700,28530200,27000,27000,27000,27000,99
|
|
20240722,093600,25857200,27050,27050,27050,27050,0
|
|
20240722,093500,25857200,27050,27050,27050,27050,21
|
|
20240722,093400,25289150,27050,27050,27050,27050,0
|
|
20240722,093300,25289150,27050,27050,27050,27050,0
|
|
20240722,093200,25289150,27050,27050,27050,27050,9
|
|
20240722,093100,25045700,27050,27050,27050,27050,0
|
|
20240722,093000,25045700,27050,27050,27050,27050,262
|
|
20240722,092900,17958600,27050,27050,27050,27050,0
|
|
20240722,092800,17958600,27050,27050,27050,27050,0
|
|
20240722,092700,17958600,27050,27050,27050,27050,0
|
|
20240722,092600,17958600,27050,27050,27050,27050,19
|
|
20240722,092500,17444650,27050,27050,27050,27050,0
|
|
20240722,092400,17444650,27050,27050,27050,27050,0
|
|
20240722,092300,17444650,27050,27100,27100,27050,328
|
|
20240722,092200,8560950,27100,27100,27100,27100,0
|
|
20240722,092100,8560950,27100,27100,27100,27100,0
|
|
20240722,092000,8560950,27100,27100,27100,27100,0
|
|
20240722,091900,8560950,27100,27100,27100,27100,18
|
|
20240722,091800,8073150,27100,27100,27100,27100,0
|
|
20240722,091700,8073150,27100,27100,27100,27100,0
|
|
20240722,091600,8073150,27100,27150,27150,27100,23
|
|
20240722,091500,7449600,27150,27150,27150,27150,20
|
|
20240722,091400,6906600,27150,27150,27150,27150,0
|
|
20240722,091300,6906600,27150,27150,27150,27150,0
|
|
20240722,091200,6906600,27150,27150,27150,27150,96
|
|
20240722,091100,4300200,27150,27150,27150,27150,9
|
|
20240722,091000,4055850,27100,27100,27100,27100,0
|
|
20240722,090900,4055850,27100,27100,27100,27100,0
|
|
20240722,090800,4055850,27100,27100,27100,27100,9
|
|
20240722,090700,3811950,27100,27100,27100,27100,0
|
|
20240722,090600,3811950,27100,27100,27100,27100,0
|
|
20240722,090500,3811950,27100,27100,27100,27100,0
|
|
20240722,090400,3811950,27100,27100,27100,27100,9
|
|
20240722,090300,3568050,27100,27100,27100,27100,0
|
|
20240722,090200,3568050,27100,27100,27100,27100,0
|
|
20240722,090100,3568050,27100,27350,27350,27100,105
|
|
20240722,090000,713700,27450,27450,27450,27450,26
|