667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200400,232147750,26600,26600,26600,26600,30
|
|
20240723,200300,232147750,26600,26600,26600,26600,0
|
|
20240723,200200,232147750,26600,26600,26600,26600,0
|
|
20240723,200100,232147750,26600,26600,26600,26600,0
|
|
20240723,200000,232147750,26600,26600,26600,26600,0
|
|
20240723,195900,232147750,26600,26600,26600,26600,0
|
|
20240723,195800,232147750,26600,26600,26600,26600,0
|
|
20240723,195700,232147750,26600,26600,26600,26600,0
|
|
20240723,195600,232147750,26600,26600,26600,26600,0
|
|
20240723,195500,232147750,26600,26600,26600,26600,0
|
|
20240723,195400,232147750,26600,26600,26600,26600,0
|
|
20240723,195300,232147750,26600,26600,26600,26600,0
|
|
20240723,195200,232147750,26600,26600,26600,26600,0
|
|
20240723,195100,232147750,26600,26600,26600,26600,0
|
|
20240723,195000,232147750,26600,26600,26600,26600,0
|
|
20240723,194900,232147750,26600,26600,26600,26600,0
|
|
20240723,194800,232147750,26600,26600,26600,26600,0
|
|
20240723,194700,232147750,26600,26600,26600,26600,0
|
|
20240723,194600,232147750,26600,26600,26600,26600,0
|
|
20240723,194500,232147750,26600,26600,26600,26600,0
|
|
20240723,194400,232147750,26600,26600,26600,26600,0
|
|
20240723,194300,232147750,26600,26600,26600,26600,0
|
|
20240723,194200,232147750,26600,26600,26600,26600,0
|
|
20240723,194100,232147750,26600,26600,26600,26600,0
|
|
20240723,194000,232147750,26600,26600,26600,26600,0
|
|
20240723,193900,232147750,26600,26600,26600,26600,0
|
|
20240723,193800,232147750,26600,26600,26600,26600,0
|
|
20240723,193700,232147750,26600,26600,26600,26600,0
|
|
20240723,193600,232147750,26600,26600,26600,26600,0
|
|
20240723,193500,232147750,26600,26600,26600,26600,0
|
|
20240723,193400,232147750,26600,26600,26600,26600,30
|
|
20240723,193300,232147750,26600,26600,26600,26600,0
|
|
20240723,193200,232147750,26600,26600,26600,26600,0
|
|
20240723,193100,232147750,26600,26600,26600,26600,0
|
|
20240723,193000,232147750,26600,26600,26600,26600,0
|
|
20240723,192900,232147750,26600,26600,26600,26600,0
|
|
20240723,192800,232147750,26600,26600,26600,26600,0
|
|
20240723,192700,232147750,26600,26600,26600,26600,0
|
|
20240723,192600,232147750,26600,26600,26600,26600,0
|
|
20240723,192500,232147750,26600,26600,26600,26600,0
|
|
20240723,192400,232147750,26600,26600,26600,26600,0
|
|
20240723,192300,232147750,26600,26600,26600,26600,0
|
|
20240723,192200,232147750,26600,26600,26600,26600,0
|
|
20240723,192100,232147750,26600,26600,26600,26600,0
|
|
20240723,192000,232147750,26600,26600,26600,26600,0
|
|
20240723,191900,232147750,26600,26600,26600,26600,0
|
|
20240723,191800,232147750,26600,26600,26600,26600,0
|
|
20240723,191700,232147750,26600,26600,26600,26600,0
|
|
20240723,191600,232147750,26600,26600,26600,26600,0
|
|
20240723,191500,232147750,26600,26600,26600,26600,0
|
|
20240723,191400,232147750,26600,26600,26600,26600,0
|
|
20240723,191300,232147750,26600,26600,26600,26600,0
|
|
20240723,191200,232147750,26600,26600,26600,26600,0
|
|
20240723,191100,232147750,26600,26600,26600,26600,0
|
|
20240723,191000,232147750,26600,26600,26600,26600,0
|
|
20240723,190900,232147750,26600,26600,26600,26600,0
|
|
20240723,190800,232147750,26600,26600,26600,26600,0
|
|
20240723,190700,232147750,26600,26600,26600,26600,0
|
|
20240723,190600,232147750,26600,26600,26600,26600,0
|
|
20240723,190500,232147750,26600,26600,26600,26600,0
|
|
20240723,190400,232147750,26600,26600,26600,26600,30
|
|
20240723,190300,232147750,26600,26600,26600,26600,0
|
|
20240723,190200,232147750,26600,26600,26600,26600,0
|
|
20240723,190100,232147750,26600,26600,26600,26600,0
|
|
20240723,190000,232147750,26600,26600,26600,26600,0
|
|
20240723,185900,232147750,26600,26600,26600,26600,0
|
|
20240723,185800,232147750,26600,26600,26600,26600,0
|
|
20240723,185700,232147750,26600,26600,26600,26600,0
|
|
20240723,185600,232147750,26600,26600,26600,26600,0
|
|
20240723,185500,232147750,26600,26600,26600,26600,0
|
|
20240723,185400,232147750,26600,26600,26600,26600,0
|
|
20240723,185300,232147750,26600,26600,26600,26600,0
|
|
20240723,185200,232147750,26600,26600,26600,26600,0
|
|
20240723,185100,232147750,26600,26600,26600,26600,0
|
|
20240723,185000,232147750,26600,26600,26600,26600,0
|
|
20240723,184900,232147750,26600,26600,26600,26600,0
|
|
20240723,184800,232147750,26600,26600,26600,26600,0
|
|
20240723,184700,232147750,26600,26600,26600,26600,0
|
|
20240723,184600,232147750,26600,26600,26600,26600,0
|
|
20240723,184500,232147750,26600,26600,26600,26600,0
|
|
20240723,184400,232147750,26600,26600,26600,26600,0
|
|
20240723,184300,232147750,26600,26600,26600,26600,0
|
|
20240723,184200,232147750,26600,26600,26600,26600,0
|
|
20240723,184100,232147750,26600,26600,26600,26600,0
|
|
20240723,184000,232147750,26600,26600,26600,26600,0
|
|
20240723,183900,232147750,26600,26600,26600,26600,0
|
|
20240723,183800,232147750,26600,26600,26600,26600,0
|
|
20240723,183700,232147750,26600,26600,26600,26600,0
|
|
20240723,183600,232147750,26600,26600,26600,26600,0
|
|
20240723,183500,232147750,26600,26600,26600,26600,0
|
|
20240723,183400,232147750,26600,26600,26600,26600,30
|
|
20240723,183300,232147750,26600,26600,26600,26600,0
|
|
20240723,183200,232147750,26600,26600,26600,26600,0
|
|
20240723,183100,232147750,26600,26600,26600,26600,0
|
|
20240723,183000,232147750,26600,26600,26600,26600,0
|
|
20240723,182900,232147750,26600,26600,26600,26600,0
|
|
20240723,182800,232147750,26600,26600,26600,26600,0
|
|
20240723,182700,232147750,26600,26600,26600,26600,0
|
|
20240723,182600,232147750,26600,26600,26600,26600,0
|
|
20240723,182500,232147750,26600,26600,26600,26600,0
|
|
20240723,182400,232147750,26600,26600,26600,26600,0
|
|
20240723,182300,232147750,26600,26600,26600,26600,0
|
|
20240723,182200,232147750,26600,26600,26600,26600,0
|
|
20240723,182100,232147750,26600,26600,26600,26600,0
|
|
20240723,182000,232147750,26600,26600,26600,26600,0
|
|
20240723,181900,232147750,26600,26600,26600,26600,0
|
|
20240723,181800,232147750,26600,26600,26600,26600,0
|
|
20240723,181700,232147750,26600,26600,26600,26600,0
|
|
20240723,181600,232147750,26600,26600,26600,26600,0
|
|
20240723,181500,232147750,26600,26600,26600,26600,0
|
|
20240723,181400,232147750,26600,26600,26600,26600,0
|
|
20240723,181300,232147750,26600,26600,26600,26600,0
|
|
20240723,181200,232147750,26600,26600,26600,26600,0
|
|
20240723,181100,232147750,26600,26600,26600,26600,0
|
|
20240723,181000,232147750,26600,26600,26600,26600,0
|
|
20240723,180900,232147750,26600,26600,26600,26600,0
|
|
20240723,180800,232147750,26600,26600,26600,26600,0
|
|
20240723,180700,232147750,26600,26600,26600,26600,0
|
|
20240723,180600,232147750,26600,26600,26600,26600,0
|
|
20240723,180500,232147750,26600,26600,26600,26600,0
|
|
20240723,180400,232147750,26600,26600,26600,26600,30
|
|
20240723,180300,232147750,26600,26600,26600,26600,0
|
|
20240723,180200,232147750,26600,26600,26600,26600,0
|
|
20240723,180100,232147750,26600,26600,26600,26600,0
|
|
20240723,180000,232147750,26600,26600,26600,26600,0
|
|
20240723,175900,232147750,26600,26600,26600,26600,0
|
|
20240723,175800,232147750,26600,26600,26600,26600,0
|
|
20240723,175700,232147750,26600,26600,26600,26600,0
|
|
20240723,175600,232147750,26600,26600,26600,26600,0
|
|
20240723,175500,232147750,26600,26600,26600,26600,0
|
|
20240723,175400,232147750,26600,26600,26600,26600,0
|
|
20240723,175300,232147750,26600,26600,26600,26600,0
|
|
20240723,175200,232147750,26600,26600,26600,26600,0
|
|
20240723,175100,232147750,26600,26600,26600,26600,0
|
|
20240723,175000,232147750,26600,26600,26600,26600,0
|
|
20240723,174900,232147750,26600,26600,26600,26600,0
|
|
20240723,174800,232147750,26600,26600,26600,26600,0
|
|
20240723,174700,232147750,26600,26600,26600,26600,0
|
|
20240723,174600,232147750,26600,26600,26600,26600,0
|
|
20240723,174500,232147750,26600,26600,26600,26600,0
|
|
20240723,174400,232147750,26600,26600,26600,26600,0
|
|
20240723,174300,232147750,26600,26600,26600,26600,0
|
|
20240723,174200,232147750,26600,26600,26600,26600,0
|
|
20240723,174100,232147750,26600,26600,26600,26600,0
|
|
20240723,174000,232147750,26600,26600,26600,26600,0
|
|
20240723,173900,232147750,26600,26600,26600,26600,0
|
|
20240723,173800,232147750,26600,26600,26600,26600,0
|
|
20240723,173700,232147750,26600,26600,26600,26600,0
|
|
20240723,173600,232147750,26600,26600,26600,26600,0
|
|
20240723,173500,232147750,26600,26600,26600,26600,0
|
|
20240723,173400,232147750,26600,26600,26600,26600,30
|
|
20240723,173300,232147750,26600,26600,26600,26600,0
|
|
20240723,173200,232147750,26600,26600,26600,26600,0
|
|
20240723,173100,232147750,26600,26600,26600,26600,0
|
|
20240723,173000,232147750,26600,26600,26600,26600,0
|
|
20240723,172900,232147750,26600,26600,26600,26600,0
|
|
20240723,172800,232147750,26600,26600,26600,26600,0
|
|
20240723,172700,232147750,26600,26600,26600,26600,0
|
|
20240723,172600,232147750,26600,26600,26600,26600,0
|
|
20240723,172500,232147750,26600,26600,26600,26600,0
|
|
20240723,172400,232147750,26600,26600,26600,26600,0
|
|
20240723,172300,232147750,26600,26600,26600,26600,0
|
|
20240723,172200,232147750,26600,26600,26600,26600,0
|
|
20240723,172100,232147750,26600,26600,26600,26600,0
|
|
20240723,172000,232147750,26600,26600,26600,26600,0
|
|
20240723,171900,232147750,26600,26600,26600,26600,0
|
|
20240723,171800,232147750,26600,26600,26600,26600,0
|
|
20240723,171700,232147750,26600,26600,26600,26600,0
|
|
20240723,171600,232147750,26600,26600,26600,26600,0
|
|
20240723,171500,232147750,26600,26600,26600,26600,0
|
|
20240723,171400,232147750,26600,26600,26600,26600,0
|
|
20240723,171300,232147750,26600,26600,26600,26600,0
|
|
20240723,171200,232147750,26600,26600,26600,26600,0
|
|
20240723,171100,232147750,26600,26600,26600,26600,0
|
|
20240723,171000,232147750,26600,26600,26600,26600,0
|
|
20240723,170900,232147750,26600,26600,26600,26600,0
|
|
20240723,170800,232147750,26600,26600,26600,26600,0
|
|
20240723,170700,232147750,26600,26600,26600,26600,0
|
|
20240723,170600,232147750,26600,26600,26600,26600,0
|
|
20240723,170500,232147750,26600,26600,26600,26600,0
|
|
20240723,170400,232147750,26600,26600,26600,26600,30
|
|
20240723,170300,232147750,26600,26600,26600,26600,0
|
|
20240723,170200,232147750,26600,26600,26600,26600,0
|
|
20240723,170100,232147750,26600,26600,26600,26600,0
|
|
20240723,170000,232147750,26600,26600,26600,26600,0
|
|
20240723,165900,232147750,26600,26600,26600,26600,0
|
|
20240723,165800,232147750,26600,26600,26600,26600,0
|
|
20240723,165700,232147750,26600,26600,26600,26600,0
|
|
20240723,165600,232147750,26600,26600,26600,26600,0
|
|
20240723,165500,232147750,26600,26600,26600,26600,0
|
|
20240723,165400,232147750,26600,26600,26600,26600,0
|
|
20240723,165300,232147750,26600,26600,26600,26600,0
|
|
20240723,165200,232147750,26600,26600,26600,26600,0
|
|
20240723,165100,232147750,26600,26600,26600,26600,0
|
|
20240723,165000,232147750,26600,26600,26600,26600,0
|
|
20240723,164900,232147750,26600,26600,26600,26600,0
|
|
20240723,164800,232147750,26600,26600,26600,26600,0
|
|
20240723,164700,232147750,26600,26600,26600,26600,0
|
|
20240723,164600,232147750,26600,26600,26600,26600,0
|
|
20240723,164500,232147750,26600,26600,26600,26600,0
|
|
20240723,164400,232147750,26600,26600,26600,26600,0
|
|
20240723,164300,232147750,26600,26600,26600,26600,0
|
|
20240723,164200,232147750,26600,26600,26600,26600,0
|
|
20240723,164100,232147750,26600,26600,26600,26600,0
|
|
20240723,164000,232147750,26600,26600,26600,26600,0
|
|
20240723,163900,232147750,26600,26600,26600,26600,0
|
|
20240723,163800,232147750,26600,26600,26600,26600,0
|
|
20240723,163700,232147750,26600,26600,26600,26600,0
|
|
20240723,163600,232147750,26600,26600,26600,26600,0
|
|
20240723,163500,232147750,26600,26600,26600,26600,0
|
|
20240723,163400,232147750,26600,26600,26600,26600,30
|
|
20240723,163300,232147750,26600,26600,26600,26600,0
|
|
20240723,163200,232147750,26600,26600,26600,26600,0
|
|
20240723,163100,232147750,26600,26600,26600,26600,0
|
|
20240723,163000,232147750,26600,26600,26600,26600,0
|
|
20240723,162900,232147750,26600,26600,26600,26600,0
|
|
20240723,162800,232147750,26600,26600,26600,26600,0
|
|
20240723,162700,232147750,26600,26600,26600,26600,0
|
|
20240723,162600,232147750,26600,26600,26600,26600,0
|
|
20240723,162500,232147750,26600,26600,26600,26600,0
|
|
20240723,162400,232147750,26600,26600,26600,26600,0
|
|
20240723,162300,232147750,26600,26600,26600,26600,0
|
|
20240723,162200,232147750,26600,26600,26600,26600,0
|
|
20240723,162100,232147750,26600,26600,26600,26600,0
|
|
20240723,162000,232147750,26600,26600,26600,26600,0
|
|
20240723,161900,232147750,26600,26600,26600,26600,0
|
|
20240723,161800,232147750,26600,26600,26600,26600,0
|
|
20240723,161700,232147750,26600,26600,26600,26600,0
|
|
20240723,161600,232147750,26600,26600,26600,26600,0
|
|
20240723,161500,232147750,26600,26600,26600,26600,0
|
|
20240723,161400,232147750,26600,26600,26600,26600,0
|
|
20240723,161300,232147750,26600,26600,26600,26600,0
|
|
20240723,161200,232147750,26600,26600,26600,26600,0
|
|
20240723,161100,232147750,26600,26600,26600,26600,0
|
|
20240723,161000,232147750,26600,26600,26600,26600,0
|
|
20240723,160900,232147750,26600,26600,26600,26600,0
|
|
20240723,160800,232147750,26600,26600,26600,26600,0
|
|
20240723,160700,232147750,26600,26600,26600,26600,0
|
|
20240723,160600,232147750,26600,26600,26600,26600,0
|
|
20240723,160500,232147750,26600,26600,26600,26600,0
|
|
20240723,160400,232147750,26600,26600,26600,26600,30
|
|
20240723,160300,232147750,26600,26600,26600,26600,0
|
|
20240723,160200,232147750,26600,26600,26600,26600,0
|
|
20240723,160100,232147750,26600,26600,26600,26600,0
|
|
20240723,160000,232147750,26600,26600,26600,26600,0
|
|
20240723,155900,232147750,26600,26600,26600,26600,0
|
|
20240723,155800,232147750,26600,26600,26600,26600,0
|
|
20240723,155700,232147750,26600,26600,26600,26600,0
|
|
20240723,155600,232147750,26600,26600,26600,26600,0
|
|
20240723,155500,232147750,26600,26600,26600,26600,0
|
|
20240723,155400,232147750,26600,26600,26600,26600,0
|
|
20240723,155300,232147750,26600,26600,26600,26600,0
|
|
20240723,155200,232147750,26600,26600,26600,26600,0
|
|
20240723,155100,232147750,26600,26600,26600,26600,0
|
|
20240723,155000,232147750,26600,26600,26600,26600,0
|
|
20240723,154900,232147750,26600,26600,26600,26600,0
|
|
20240723,154800,232147750,26600,26600,26600,26600,0
|
|
20240723,154700,232147750,26600,26600,26600,26600,0
|
|
20240723,154600,232147750,26600,26600,26600,26600,0
|
|
20240723,154500,232147750,26600,26600,26600,26600,0
|
|
20240723,154400,232147750,26600,26600,26600,26600,0
|
|
20240723,154300,232147750,26600,26600,26600,26600,0
|
|
20240723,154200,232147750,26600,26600,26600,26600,0
|
|
20240723,154100,232147750,26600,26600,26600,26600,0
|
|
20240723,154000,232147750,26600,26600,26600,26600,0
|
|
20240723,153900,232147750,26600,26600,26600,26600,0
|
|
20240723,153800,232147750,26600,26600,26600,26600,0
|
|
20240723,153700,232147750,26600,26600,26600,26600,0
|
|
20240723,153600,232147750,26600,26600,26600,26600,0
|
|
20240723,153500,232147750,26600,26600,26600,26600,0
|
|
20240723,153400,232147750,26600,26600,26600,26600,30
|
|
20240723,153300,232147750,26600,26600,26600,26600,0
|
|
20240723,153200,232147750,26600,26600,26600,26600,0
|
|
20240723,153100,232147750,26600,26600,26600,26600,0
|
|
20240723,153000,232147750,26600,26600,26600,26600,30
|
|
20240723,152900,231349750,26700,26700,26700,26700,0
|
|
20240723,152800,231349750,26700,26700,26700,26700,0
|
|
20240723,152700,231349750,26700,26700,26700,26700,0
|
|
20240723,152600,231349750,26700,26700,26700,26700,0
|
|
20240723,152500,231349750,26700,26700,26700,26700,0
|
|
20240723,152400,231349750,26700,26700,26700,26700,0
|
|
20240723,152300,231349750,26700,26700,26700,26700,0
|
|
20240723,152200,231349750,26700,26700,26700,26700,0
|
|
20240723,152100,231349750,26700,26700,26700,26700,0
|
|
20240723,152000,231349750,26700,26700,26700,26700,0
|
|
20240723,151900,231349750,26700,26550,26700,26550,3
|
|
20240723,151800,231269800,26700,26700,26700,26700,5
|
|
20240723,151700,231136300,26700,26550,26700,26550,24
|
|
20240723,151600,230497300,26550,26600,26700,26550,8
|
|
20240723,151500,230284100,26600,26700,26700,26600,9
|
|
20240723,151400,230044500,26700,26700,26700,26700,15
|
|
20240723,151300,229644000,26700,26700,26700,26700,16
|
|
20240723,151200,229216800,26700,26700,26700,26700,6
|
|
20240723,151100,229056600,26500,26900,26900,26450,306
|
|
20240723,151000,220944750,26900,26800,26900,26600,13
|
|
20240723,150900,220596150,26800,26600,26800,26600,8
|
|
20240723,150800,220382950,26600,26800,26800,26600,14
|
|
20240723,150700,220009750,26800,26800,26800,26800,10
|
|
20240723,150600,219741750,26800,26800,26800,26800,14
|
|
20240723,150500,219366550,26800,26600,26800,26600,16
|
|
20240723,150400,218940150,26600,26800,26800,26600,8
|
|
20240723,150300,218726150,26800,26800,26800,26800,10
|
|
20240723,150200,218458150,26800,26800,26800,26800,8
|
|
20240723,150100,218243750,26800,26800,26800,26800,12
|
|
20240723,150000,217922150,26800,26800,26800,26800,12
|
|
20240723,145900,217600550,26600,26600,26600,26600,6
|
|
20240723,145800,217440950,26600,26800,26800,26600,20
|
|
20240723,145700,216907950,26800,26800,26800,26800,8
|
|
20240723,145600,216693550,26800,26800,26800,26800,18
|
|
20240723,145500,216211150,26800,26750,26800,26750,10
|
|
20240723,145400,215943550,26700,26700,26700,26700,6
|
|
20240723,145300,215783350,26700,26700,26700,26700,2
|
|
20240723,145200,215729950,26700,26700,26700,26700,10
|
|
20240723,145100,215462950,26700,26800,26800,26700,18
|
|
20240723,145000,214981150,26800,26800,26800,26800,2
|
|
20240723,144900,214927550,26500,26700,26700,26500,44
|
|
20240723,144800,213759450,26700,26700,26700,26700,12
|
|
20240723,144700,213439050,26700,26700,26700,26700,7
|
|
20240723,144600,213252150,26650,26650,26650,26650,9
|
|
20240723,144500,213012300,26650,26650,26650,26650,4
|
|
20240723,144400,212905700,26650,26650,26650,26650,10
|
|
20240723,144300,212639200,26650,26650,26650,26650,8
|
|
20240723,144200,212426000,26650,26650,26650,26650,12
|
|
20240723,144100,212106200,26650,26650,26650,26650,4
|
|
20240723,144000,211999600,26650,26650,26650,26650,2
|
|
20240723,143900,211946300,26650,26650,26650,26650,4
|
|
20240723,143800,211839700,26650,26650,26650,26650,3
|
|
20240723,143700,211759750,26650,26650,26650,26650,4
|
|
20240723,143600,211653150,26650,26650,26650,26650,2
|
|
20240723,143500,211599850,26650,26650,26650,26650,2
|
|
20240723,143400,211546550,26650,26650,26650,26650,4
|
|
20240723,143300,211439950,26650,26650,26650,26650,2
|
|
20240723,143200,211386650,26650,26650,26650,26650,4
|
|
20240723,143100,211280050,26650,26650,26650,26650,2
|
|
20240723,143000,211226750,26650,26650,26650,26650,2
|
|
20240723,142900,211173450,26650,26650,26650,26650,4
|
|
20240723,142800,211066850,26650,26650,26650,26650,2
|
|
20240723,142700,211013550,26650,26650,26650,26650,4
|
|
20240723,142600,210906950,26650,26650,26650,26650,2
|
|
20240723,142500,210853650,26650,26650,26650,26650,4
|
|
20240723,142400,210747050,26650,26650,26650,26650,2
|
|
20240723,142300,210693750,26650,26650,26650,26650,2
|
|
20240723,142200,210640450,26650,26650,26650,26650,4
|
|
20240723,142100,210533850,26650,26650,26650,26650,3
|
|
20240723,142000,210453900,26650,26650,26650,26650,4
|
|
20240723,141900,210347300,26650,26650,26650,26650,2
|
|
20240723,141800,210294000,26650,26650,26650,26650,6
|
|
20240723,141700,210134100,26650,26650,26650,26650,2
|
|
20240723,141600,210080800,26650,26600,26650,26600,104
|
|
20240723,141500,207314300,26600,26600,26600,26600,49
|
|
20240723,141400,206010900,26550,26550,26550,26550,11
|
|
20240723,141300,205718850,26600,26600,26600,26600,4
|
|
20240723,141200,205612450,26600,26600,26600,26600,2
|
|
20240723,141100,205559250,26600,26600,26600,26600,2
|
|
20240723,141000,205506050,26600,26600,26600,26600,4
|
|
20240723,140900,205399650,26600,26600,26600,26600,2
|
|
20240723,140800,205346450,26600,26600,26600,26600,6
|
|
20240723,140700,205186850,26600,26600,26600,26600,2
|
|
20240723,140600,205133650,26600,26600,26600,26600,6
|
|
20240723,140500,204974050,26550,26550,26550,26550,44
|
|
20240723,140400,203805850,26550,26550,26550,26550,1
|
|
20240723,140300,203779300,26500,26500,26500,26500,5
|
|
20240723,140200,203646800,26500,26500,26500,26500,5
|
|
20240723,140100,203514300,26400,26400,26400,26400,0
|
|
20240723,140000,203514300,26400,26400,26400,26400,6
|
|
20240723,135900,203355900,26400,26400,26450,26400,15
|
|
20240723,135800,202959550,26400,26400,26400,26400,4
|
|
20240723,135700,202853950,26400,26400,26400,26400,19
|
|
20240723,135600,202352350,26450,26450,26450,26450,4
|
|
20240723,135500,202246550,26450,26400,26450,26400,20
|
|
20240723,135400,201718250,26450,26400,26450,26400,17
|
|
20240723,135300,201269400,26400,26400,26400,26400,13
|
|
20240723,135200,200926200,26400,26400,26400,26400,11
|
|
20240723,135100,200635800,26400,26400,26400,26400,13
|
|
20240723,135000,200292600,26450,26400,26450,26400,22
|
|
20240723,134900,199711250,26400,26400,26400,26400,18
|
|
20240723,134800,199236050,26400,26400,26400,26400,5
|
|
20240723,134700,199104050,26450,26450,26450,26450,112
|
|
20240723,134600,196141650,26450,26450,26450,26450,8
|
|
20240723,134500,195930050,26450,26450,26450,26450,20
|
|
20240723,134400,195401050,26450,26450,26450,26450,20
|
|
20240723,134300,194872050,26450,26450,26450,26450,13
|
|
20240723,134200,194528200,26450,26450,26450,26450,11
|
|
20240723,134100,194237250,26450,26450,26450,26450,13
|
|
20240723,134000,193893400,26450,26450,26450,26450,11
|
|
20240723,133900,193602450,26450,26450,26450,26450,19
|
|
20240723,133800,193099900,26450,26400,26450,26400,11
|
|
20240723,133700,192809200,26450,26450,26450,26450,13
|
|
20240723,133600,192465350,26450,26450,26450,26450,5
|
|
20240723,133500,192333100,26450,26450,26450,26450,14
|
|
20240723,133400,191962800,26450,26400,26450,26400,25
|
|
20240723,133300,191301850,26400,26400,26400,26400,6
|
|
20240723,133200,191143450,26450,26450,26450,26400,18
|
|
20240723,133100,190667600,26400,26400,26400,26400,99
|
|
20240723,133000,188054000,26400,26400,26500,26400,15
|
|
20240723,132900,187657400,26400,26400,26400,26400,24
|
|
20240723,132800,187023800,26450,26400,26450,26400,6
|
|
20240723,132700,186865350,26400,26400,26400,26400,10
|
|
20240723,132600,186601350,26400,26400,26400,26400,5
|
|
20240723,132500,186469350,26400,26400,26450,26400,19
|
|
20240723,132400,185967250,26450,26450,26450,26450,16
|
|
20240723,132300,185544050,26450,26450,26450,26450,13
|
|
20240723,132200,185200200,26450,26450,26450,26450,11
|
|
20240723,132100,184909250,26450,26450,26450,26450,8
|
|
20240723,132000,184697650,26400,26450,26450,26400,12
|
|
20240723,131900,184380300,26500,26550,26550,26500,11
|
|
20240723,131800,184088750,26550,26450,26550,26450,14
|
|
20240723,131700,183717550,26450,26500,26500,26450,10
|
|
20240723,131600,183452800,26450,26450,26500,26450,8
|
|
20240723,131500,183241100,26400,26400,26500,26400,19
|
|
20240723,131400,182738950,26500,26450,26500,26450,45
|
|
20240723,131300,181548400,26450,26450,26450,26450,13
|
|
20240723,131200,181204550,26450,26450,26450,26450,11
|
|
20240723,131100,180913600,26450,26450,26450,26450,15
|
|
20240723,131000,180516850,26450,26450,26450,26450,9
|
|
20240723,130900,180278800,26450,26450,26450,26450,19
|
|
20240723,130800,179776250,26450,26450,26450,26450,5
|
|
20240723,130700,179644000,26450,26450,26450,26450,14
|
|
20240723,130600,179273700,26450,26450,26450,26450,11
|
|
20240723,130500,178982750,26450,26450,26450,26450,18
|
|
20240723,130400,178506650,26450,26450,26450,26450,11
|
|
20240723,130300,178215700,26450,26450,26450,26450,4
|
|
20240723,130200,178109900,26450,26450,26450,26450,11
|
|
20240723,130100,177818950,26500,26450,26500,26450,42
|
|
20240723,130000,176706200,26450,26450,26450,26450,34
|
|
20240723,125900,175806900,26500,26500,26500,26450,15
|
|
20240723,125800,175409600,26500,26500,26500,26500,10
|
|
20240723,125700,175144600,26450,26450,26500,26450,9
|
|
20240723,125600,174906350,26450,26450,26450,26450,14
|
|
20240723,125500,174536050,26500,26450,26500,26450,8
|
|
20240723,125400,174324250,26500,26500,26500,26500,19
|
|
20240723,125300,173820750,26500,26500,26550,26500,10
|
|
20240723,125200,173555500,26500,26500,26500,26500,20
|
|
20240723,125100,173025500,26500,26550,26550,26500,9
|
|
20240723,125000,172786800,26500,26500,26500,26500,24
|
|
20240723,124900,172150800,26500,26500,26500,26500,21
|
|
20240723,124800,171594300,26550,26500,26550,26500,19
|
|
20240723,124700,171090600,26500,26500,26500,26500,4
|
|
20240723,124600,170984600,26500,26500,26550,26500,59
|
|
20240723,124500,169420900,26500,26500,26500,26500,84
|
|
20240723,124400,167194900,26500,26500,26550,26500,20
|
|
20240723,124300,166664650,26500,26500,26500,26500,15
|
|
20240723,124200,166267150,26500,26550,26550,26500,18
|
|
20240723,124100,165789950,26500,26500,26500,26500,15
|
|
20240723,124000,165392450,26500,26500,26550,26500,18
|
|
20240723,123900,164915250,26500,26500,26500,26500,5
|
|
20240723,123800,164782750,26500,26550,26550,26500,25
|
|
20240723,123700,164120000,26500,26500,26500,26500,5
|
|
20240723,123600,163987500,26500,26500,26550,26500,25
|
|
20240723,123500,163324950,26550,26550,26550,26500,10
|
|
20240723,123400,163059700,26500,26500,26500,26500,21
|
|
20240723,123300,162503200,26550,26500,26550,26500,8
|
|
20240723,123200,162291000,26500,26500,26500,26500,14
|
|
20240723,123100,161920000,26500,26500,26550,26500,18
|
|
20240723,123000,161442800,26500,26550,26550,26500,263
|
|
20240723,122900,154473250,26500,26550,26550,26500,9
|
|
20240723,122800,154234500,26500,26500,26500,26500,20
|
|
20240723,122700,153704500,26500,26550,26550,26500,9
|
|
20240723,122600,153465800,26500,26500,26500,26500,24
|
|
20240723,122500,152829800,26500,26550,26550,26500,9
|
|
20240723,122400,152591100,26500,26500,26500,26500,20
|
|
20240723,122300,152061100,26500,26500,26500,26500,4
|
|
20240723,122200,151955100,26550,26500,26550,26500,24
|
|
20240723,122100,151318900,26500,26500,26500,26500,14
|
|
20240723,122000,150947900,26600,26500,26600,26500,25
|
|
20240723,121900,150284900,26600,26600,26600,26600,0
|
|
20240723,121800,150284900,26600,26600,26600,26600,4
|
|
20240723,121700,150178500,26650,26650,26650,26650,0
|
|
20240723,121600,150178500,26650,26650,26650,26650,4
|
|
20240723,121500,150071900,26500,26500,26500,26500,6
|
|
20240723,121400,149912900,26500,26600,26600,26500,156
|
|
20240723,121300,145770400,26600,26600,26600,26600,2
|
|
20240723,121200,145717200,26600,26600,26600,26600,1
|
|
20240723,121100,145690600,26600,26550,26600,26550,5
|
|
20240723,121000,145557650,26600,26600,26600,26600,0
|
|
20240723,120900,145557650,26600,26600,26600,26600,4
|
|
20240723,120800,145451250,26600,26600,26600,26600,0
|
|
20240723,120700,145451250,26600,26600,26600,26600,4
|
|
20240723,120600,145344850,26650,26650,26650,26650,0
|
|
20240723,120500,145344850,26650,26650,26650,26650,5
|
|
20240723,120400,145211600,26650,26650,26650,26650,0
|
|
20240723,120300,145211600,26650,26650,26650,26650,4
|
|
20240723,120200,145105000,26650,26650,26650,26650,1
|
|
20240723,120100,145078350,26650,26650,26650,26650,3
|
|
20240723,120000,144998400,26650,26650,26650,26650,3
|
|
20240723,115900,144918450,26650,26650,26650,26650,0
|
|
20240723,115800,144918450,26650,26550,26650,26550,7
|
|
20240723,115700,144732500,26550,26550,26550,26550,23
|
|
20240723,115600,144121850,26600,26600,26600,26600,5
|
|
20240723,115500,143988850,26600,26600,26600,26600,0
|
|
20240723,115400,143988850,26600,26600,26600,26600,4
|
|
20240723,115300,143882450,26600,26600,26600,26600,2
|
|
20240723,115200,143829250,26650,26650,26650,26650,4
|
|
20240723,115100,143722650,26650,26650,26650,26650,0
|
|
20240723,115000,143722650,26650,26650,26650,26650,5
|
|
20240723,114900,143589400,26600,26600,26600,26600,0
|
|
20240723,114800,143589400,26600,26600,26600,26600,2
|
|
20240723,114700,143536200,26550,26550,26550,26550,50
|
|
20240723,114600,142208700,26600,26600,26600,26600,3
|
|
20240723,114500,142128900,26600,26600,26600,26600,1
|
|
20240723,114400,142102300,26650,26650,26650,26650,0
|
|
20240723,114300,142102300,26650,26650,26650,26650,4
|
|
20240723,114200,141995700,26650,26650,26650,26650,0
|
|
20240723,114100,141995700,26650,26650,26650,26650,5
|
|
20240723,114000,141862450,26650,26650,26650,26650,0
|
|
20240723,113900,141862450,26650,26700,26700,26650,7
|
|
20240723,113800,141675700,26700,26700,26700,26700,0
|
|
20240723,113700,141675700,26700,26700,26700,26700,4
|
|
20240723,113600,141568900,26700,26700,26700,26700,0
|
|
20240723,113500,141568900,26700,26700,26700,26700,0
|
|
20240723,113400,141568900,26700,26700,26700,26700,5
|
|
20240723,113300,141435400,26700,26700,26700,26700,0
|
|
20240723,113200,141435400,26700,26700,26700,26700,4
|
|
20240723,113100,141328600,26700,26700,26700,26700,0
|
|
20240723,113000,141328600,26700,26700,26700,26700,4
|
|
20240723,112900,141221800,26700,26700,26700,26700,0
|
|
20240723,112800,141221800,26700,26700,26700,26700,4
|
|
20240723,112700,141115000,26700,26700,26700,26700,0
|
|
20240723,112600,141115000,26700,26700,26700,26700,5
|
|
20240723,112500,140981500,26700,26700,26700,26700,0
|
|
20240723,112400,140981500,26700,26700,26700,26700,4
|
|
20240723,112300,140874700,26700,26700,26700,26700,0
|
|
20240723,112200,140874700,26700,26700,26700,26700,0
|
|
20240723,112100,140874700,26700,26700,26700,26700,4
|
|
20240723,112000,140767900,26700,26700,26700,26700,0
|
|
20240723,111900,140767900,26700,26700,26700,26700,4
|
|
20240723,111800,140661100,26700,26700,26700,26700,0
|
|
20240723,111700,140661100,26700,26700,26700,26700,5
|
|
20240723,111600,140527600,26700,26700,26700,26700,0
|
|
20240723,111500,140527600,26700,26700,26700,26700,4
|
|
20240723,111400,140420800,26700,26700,26700,26700,0
|
|
20240723,111300,140420800,26700,26700,26700,26700,4
|
|
20240723,111200,140314000,26700,26700,26700,26700,10
|
|
20240723,111100,140047000,26700,26700,26700,26700,5
|
|
20240723,111000,139913500,26500,26500,26500,26500,4
|
|
20240723,110900,139807500,26500,26500,26500,26500,115
|
|
20240723,110800,136760000,26650,26500,26650,26500,104
|
|
20240723,110700,134003400,26650,26650,26650,26650,0
|
|
20240723,110600,134003400,26650,26650,26650,26650,4
|
|
20240723,110500,133896800,26500,26500,26500,26500,17
|
|
20240723,110400,133446300,26500,26650,26650,26500,21
|
|
20240723,110300,132889200,26650,26650,26650,26650,0
|
|
20240723,110200,132889200,26650,26650,26650,26650,5
|
|
20240723,110100,132755950,26650,26650,26650,26650,0
|
|
20240723,110000,132755950,26650,26650,26650,26650,4
|
|
20240723,105900,132649350,26650,26650,26650,26650,0
|
|
20240723,105800,132649350,26650,26650,26650,26650,0
|
|
20240723,105700,132649350,26650,26650,26650,26650,4
|
|
20240723,105600,132542750,26650,26650,26650,26650,0
|
|
20240723,105500,132542750,26650,26500,26650,26500,48
|
|
20240723,105400,131269100,26650,26650,26650,26650,0
|
|
20240723,105300,131269100,26650,26650,26650,26650,5
|
|
20240723,105200,131135850,26650,26650,26650,26650,0
|
|
20240723,105100,131135850,26650,26650,26650,26650,4
|
|
20240723,105000,131029250,26650,26650,26650,26650,0
|
|
20240723,104900,131029250,26650,26500,26650,26500,22
|
|
20240723,104800,130445650,26500,26500,26500,26500,17
|
|
20240723,104700,129995150,26650,26650,26650,26650,5
|
|
20240723,104600,129861900,26650,26650,26650,26650,10
|
|
20240723,104500,129595400,26650,26650,26650,26650,0
|
|
20240723,104400,129595400,26650,26650,26650,26650,4
|
|
20240723,104300,129488800,26650,26650,26650,26650,0
|
|
20240723,104200,129488800,26650,26650,26650,26650,4
|
|
20240723,104100,129382200,26650,26650,26650,26650,0
|
|
20240723,104000,129382200,26650,26650,26650,26650,4
|
|
20240723,103900,129275600,26650,26650,26650,26650,0
|
|
20240723,103800,129275600,26650,26650,26650,26650,5
|
|
20240723,103700,129142350,26650,26650,26650,26650,0
|
|
20240723,103600,129142350,26650,26650,26650,26650,4
|
|
20240723,103500,129035750,26650,26650,26650,26650,0
|
|
20240723,103400,129035750,26650,26650,26650,26650,4
|
|
20240723,103300,128929150,26650,26650,26650,26650,0
|
|
20240723,103200,128929150,26650,26650,26650,26650,0
|
|
20240723,103100,128929150,26650,26650,26650,26650,4
|
|
20240723,103000,128822550,26650,26650,26650,26650,0
|
|
20240723,102900,128822550,26650,26650,26650,26650,5
|
|
20240723,102800,128689300,26650,26650,26650,26650,0
|
|
20240723,102700,128689300,26650,26650,26650,26650,0
|
|
20240723,102600,128689300,26650,26650,26650,26650,0
|
|
20240723,102500,128689300,26650,26650,26650,26650,0
|
|
20240723,102400,128689300,26650,26650,26650,26650,0
|
|
20240723,102300,128689300,26650,26650,26650,26650,0
|
|
20240723,102200,128689300,26650,26650,26650,26650,0
|
|
20240723,102100,128689300,26650,26650,26650,26650,0
|
|
20240723,102000,128689300,26650,26650,26650,26650,0
|
|
20240723,101900,128689300,26650,26650,26650,26650,0
|
|
20240723,101800,128689300,26650,26650,26650,26650,0
|
|
20240723,101700,128689300,26650,26650,26650,26650,0
|
|
20240723,101600,128689300,26650,26700,26700,26650,1289
|
|
20240723,101500,94337200,26700,26700,26700,26700,0
|
|
20240723,101400,94337200,26700,26700,26700,26700,0
|
|
20240723,101300,94337200,26700,26700,26700,26700,15
|
|
20240723,101200,93936700,26700,26700,26700,26700,105
|
|
20240723,101100,91133200,26650,26650,26650,26650,43
|
|
20240723,101000,89987250,26700,26700,26700,26700,0
|
|
20240723,100900,89987250,26700,26700,26700,26700,0
|
|
20240723,100800,89987250,26700,26700,26700,26700,0
|
|
20240723,100700,89987250,26700,26700,26700,26700,1
|
|
20240723,100600,89960550,26750,26750,26750,26750,0
|
|
20240723,100500,89960550,26750,26750,26750,26750,0
|
|
20240723,100400,89960550,26750,26750,26750,26750,0
|
|
20240723,100300,89960550,26750,26750,26750,26750,19
|
|
20240723,100200,89452300,26800,26800,26800,26800,0
|
|
20240723,100100,89452300,26800,26800,26800,26800,0
|
|
20240723,100000,89452300,26800,26800,26800,26800,2
|
|
20240723,095900,89398700,26800,26700,26800,26700,26
|
|
20240723,095800,88704200,26700,26750,26750,26700,6
|
|
20240723,095700,88543950,26700,26700,26700,26700,0
|
|
20240723,095600,88543950,26700,26700,26700,26700,0
|
|
20240723,095500,88543950,26700,26700,26700,26700,6
|
|
20240723,095400,88383750,26700,26700,26700,26700,0
|
|
20240723,095300,88383750,26700,26700,26700,26700,6
|
|
20240723,095200,88223550,26700,26700,26700,26700,0
|
|
20240723,095100,88223550,26700,26500,26700,26500,279
|
|
20240723,095000,80787600,26500,26500,26500,26500,123
|
|
20240723,094900,77528100,26500,26500,26500,26500,2
|
|
20240723,094800,77475100,26450,26450,26450,26450,6
|
|
20240723,094700,77316400,26450,26500,26500,26450,55
|
|
20240723,094600,75859150,26500,26500,26500,26500,0
|
|
20240723,094500,75859150,26500,26500,26500,26500,4
|
|
20240723,094400,75753150,26500,26500,26500,26500,1
|
|
20240723,094300,75726650,26500,26500,26500,26500,0
|
|
20240723,094200,75726650,26500,26450,26500,26450,12
|
|
20240723,094100,75409200,26450,26450,26450,26450,12
|
|
20240723,094000,75091800,26500,26500,26500,26500,0
|
|
20240723,093900,75091800,26500,26550,26550,26500,90
|
|
20240723,093800,72705900,26550,26550,26550,26550,0
|
|
20240723,093700,72705900,26550,26550,26550,26550,0
|
|
20240723,093600,72705900,26550,26550,26550,26550,0
|
|
20240723,093500,72705900,26550,26550,26550,26550,0
|
|
20240723,093400,72705900,26550,26550,26550,26550,23
|
|
20240723,093300,72095250,26550,26550,26550,26550,0
|
|
20240723,093200,72095250,26550,26550,26550,26550,6
|
|
20240723,093100,71935950,26550,26550,26550,26550,1
|
|
20240723,093000,71909400,26500,26600,26600,26400,1906
|
|
20240723,092900,21379550,26600,26600,26600,26600,0
|
|
20240723,092800,21379550,26600,26600,26600,26600,5
|
|
20240723,092700,21246550,26600,26600,26600,26600,1
|
|
20240723,092600,21219950,26600,26550,26600,26550,207
|
|
20240723,092500,15718650,26600,26600,26600,26600,0
|
|
20240723,092400,15718650,26600,26600,26600,26600,0
|
|
20240723,092300,15718650,26600,26600,26600,26600,10
|
|
20240723,092200,15452650,26600,26600,26600,26600,118
|
|
20240723,092100,12313850,26650,26650,26650,26650,0
|
|
20240723,092000,12313850,26650,26650,26650,26650,7
|
|
20240723,091900,12127300,26650,26650,26650,26650,0
|
|
20240723,091800,12127300,26650,26650,26650,26650,0
|
|
20240723,091700,12127300,26650,26650,26650,26650,10
|
|
20240723,091600,11860800,26650,26650,26650,26650,18
|
|
20240723,091500,11381100,26600,26600,26600,26600,16
|
|
20240723,091400,10955500,26650,26650,26650,26650,0
|
|
20240723,091300,10955500,26650,26650,26650,26650,0
|
|
20240723,091200,10955500,26650,26650,26650,26650,10
|
|
20240723,091100,10689000,26650,26650,26650,26650,54
|
|
20240723,091000,9249900,26650,26650,26650,26650,0
|
|
20240723,090900,9249900,26650,26650,26650,26650,6
|
|
20240723,090800,9090000,26650,26650,26650,26650,14
|
|
20240723,090700,8716900,26650,26650,26650,26650,6
|
|
20240723,090600,8557000,26650,26650,26650,26650,0
|
|
20240723,090500,8557000,26650,26650,26650,26650,100
|
|
20240723,090400,5892000,26650,26650,26650,26650,11
|
|
20240723,090300,5598850,26650,26700,26700,26650,100
|
|
20240723,090200,2931500,26650,26650,26650,26650,18
|
|
20240723,090100,2451800,26650,26650,26650,26650,0
|
|
20240723,090000,2451800,26650,26650,26650,26650,92
|