667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200400,341996850,26550,26550,26550,26550,201
|
|
20240724,200300,341996850,26550,26550,26550,26550,0
|
|
20240724,200200,341996850,26550,26550,26550,26550,0
|
|
20240724,200100,341996850,26550,26550,26550,26550,0
|
|
20240724,200000,341996850,26550,26550,26550,26550,0
|
|
20240724,195900,341996850,26550,26550,26550,26550,0
|
|
20240724,195800,341996850,26550,26550,26550,26550,0
|
|
20240724,195700,341996850,26550,26550,26550,26550,0
|
|
20240724,195600,341996850,26550,26550,26550,26550,0
|
|
20240724,195500,341996850,26550,26550,26550,26550,0
|
|
20240724,195400,341996850,26550,26550,26550,26550,0
|
|
20240724,195300,341996850,26550,26550,26550,26550,0
|
|
20240724,195200,341996850,26550,26550,26550,26550,0
|
|
20240724,195100,341996850,26550,26550,26550,26550,0
|
|
20240724,195000,341996850,26550,26550,26550,26550,0
|
|
20240724,194900,341996850,26550,26550,26550,26550,0
|
|
20240724,194800,341996850,26550,26550,26550,26550,0
|
|
20240724,194700,341996850,26550,26550,26550,26550,0
|
|
20240724,194600,341996850,26550,26550,26550,26550,0
|
|
20240724,194500,341996850,26550,26550,26550,26550,0
|
|
20240724,194400,341996850,26550,26550,26550,26550,0
|
|
20240724,194300,341996850,26550,26550,26550,26550,0
|
|
20240724,194200,341996850,26550,26550,26550,26550,0
|
|
20240724,194100,341996850,26550,26550,26550,26550,0
|
|
20240724,194000,341996850,26550,26550,26550,26550,0
|
|
20240724,193900,341996850,26550,26550,26550,26550,0
|
|
20240724,193800,341996850,26550,26550,26550,26550,0
|
|
20240724,193700,341996850,26550,26550,26550,26550,0
|
|
20240724,193600,341996850,26550,26550,26550,26550,0
|
|
20240724,193500,341996850,26550,26550,26550,26550,0
|
|
20240724,193400,341996850,26550,26550,26550,26550,201
|
|
20240724,193300,341996850,26550,26550,26550,26550,0
|
|
20240724,193200,341996850,26550,26550,26550,26550,0
|
|
20240724,193100,341996850,26550,26550,26550,26550,0
|
|
20240724,193000,341996850,26550,26550,26550,26550,0
|
|
20240724,192900,341996850,26550,26550,26550,26550,0
|
|
20240724,192800,341996850,26550,26550,26550,26550,0
|
|
20240724,192700,341996850,26550,26550,26550,26550,0
|
|
20240724,192600,341996850,26550,26550,26550,26550,0
|
|
20240724,192500,341996850,26550,26550,26550,26550,0
|
|
20240724,192400,341996850,26550,26550,26550,26550,0
|
|
20240724,192300,341996850,26550,26550,26550,26550,0
|
|
20240724,192200,341996850,26550,26550,26550,26550,0
|
|
20240724,192100,341996850,26550,26550,26550,26550,0
|
|
20240724,192000,341996850,26550,26550,26550,26550,0
|
|
20240724,191900,341996850,26550,26550,26550,26550,0
|
|
20240724,191800,341996850,26550,26550,26550,26550,0
|
|
20240724,191700,341996850,26550,26550,26550,26550,0
|
|
20240724,191600,341996850,26550,26550,26550,26550,0
|
|
20240724,191500,341996850,26550,26550,26550,26550,0
|
|
20240724,191400,341996850,26550,26550,26550,26550,0
|
|
20240724,191300,341996850,26550,26550,26550,26550,0
|
|
20240724,191200,341996850,26550,26550,26550,26550,0
|
|
20240724,191100,341996850,26550,26550,26550,26550,0
|
|
20240724,191000,341996850,26550,26550,26550,26550,0
|
|
20240724,190900,341996850,26550,26550,26550,26550,0
|
|
20240724,190800,341996850,26550,26550,26550,26550,0
|
|
20240724,190700,341996850,26550,26550,26550,26550,0
|
|
20240724,190600,341996850,26550,26550,26550,26550,0
|
|
20240724,190500,341996850,26550,26550,26550,26550,0
|
|
20240724,190400,341996850,26550,26550,26550,26550,201
|
|
20240724,190300,341996850,26550,26550,26550,26550,0
|
|
20240724,190200,341996850,26550,26550,26550,26550,0
|
|
20240724,190100,341996850,26550,26550,26550,26550,0
|
|
20240724,190000,341996850,26550,26550,26550,26550,0
|
|
20240724,185900,341996850,26550,26550,26550,26550,0
|
|
20240724,185800,341996850,26550,26550,26550,26550,0
|
|
20240724,185700,341996850,26550,26550,26550,26550,0
|
|
20240724,185600,341996850,26550,26550,26550,26550,0
|
|
20240724,185500,341996850,26550,26550,26550,26550,0
|
|
20240724,185400,341996850,26550,26550,26550,26550,0
|
|
20240724,185300,341996850,26550,26550,26550,26550,0
|
|
20240724,185200,341996850,26550,26550,26550,26550,0
|
|
20240724,185100,341996850,26550,26550,26550,26550,0
|
|
20240724,185000,341996850,26550,26550,26550,26550,0
|
|
20240724,184900,341996850,26550,26550,26550,26550,0
|
|
20240724,184800,341996850,26550,26550,26550,26550,0
|
|
20240724,184700,341996850,26550,26550,26550,26550,0
|
|
20240724,184600,341996850,26550,26550,26550,26550,0
|
|
20240724,184500,341996850,26550,26550,26550,26550,0
|
|
20240724,184400,341996850,26550,26550,26550,26550,0
|
|
20240724,184300,341996850,26550,26550,26550,26550,0
|
|
20240724,184200,341996850,26550,26550,26550,26550,0
|
|
20240724,184100,341996850,26550,26550,26550,26550,0
|
|
20240724,184000,341996850,26550,26550,26550,26550,0
|
|
20240724,183900,341996850,26550,26550,26550,26550,0
|
|
20240724,183800,341996850,26550,26550,26550,26550,0
|
|
20240724,183700,341996850,26550,26550,26550,26550,0
|
|
20240724,183600,341996850,26550,26550,26550,26550,0
|
|
20240724,183500,341996850,26550,26550,26550,26550,0
|
|
20240724,183400,341996850,26550,26550,26550,26550,201
|
|
20240724,183300,341996850,26550,26550,26550,26550,0
|
|
20240724,183200,341996850,26550,26550,26550,26550,0
|
|
20240724,183100,341996850,26550,26550,26550,26550,0
|
|
20240724,183000,341996850,26550,26550,26550,26550,0
|
|
20240724,182900,341996850,26550,26550,26550,26550,0
|
|
20240724,182800,341996850,26550,26550,26550,26550,0
|
|
20240724,182700,341996850,26550,26550,26550,26550,0
|
|
20240724,182600,341996850,26550,26550,26550,26550,0
|
|
20240724,182500,341996850,26550,26550,26550,26550,0
|
|
20240724,182400,341996850,26550,26550,26550,26550,0
|
|
20240724,182300,341996850,26550,26550,26550,26550,0
|
|
20240724,182200,341996850,26550,26550,26550,26550,0
|
|
20240724,182100,341996850,26550,26550,26550,26550,0
|
|
20240724,182000,341996850,26550,26550,26550,26550,0
|
|
20240724,181900,341996850,26550,26550,26550,26550,0
|
|
20240724,181800,341996850,26550,26550,26550,26550,0
|
|
20240724,181700,341996850,26550,26550,26550,26550,0
|
|
20240724,181600,341996850,26550,26550,26550,26550,0
|
|
20240724,181500,341996850,26550,26550,26550,26550,0
|
|
20240724,181400,341996850,26550,26550,26550,26550,0
|
|
20240724,181300,341996850,26550,26550,26550,26550,0
|
|
20240724,181200,341996850,26550,26550,26550,26550,0
|
|
20240724,181100,341996850,26550,26550,26550,26550,0
|
|
20240724,181000,341996850,26550,26550,26550,26550,0
|
|
20240724,180900,341996850,26550,26550,26550,26550,0
|
|
20240724,180800,341996850,26550,26550,26550,26550,0
|
|
20240724,180700,341996850,26550,26550,26550,26550,0
|
|
20240724,180600,341996850,26550,26550,26550,26550,0
|
|
20240724,180500,341996850,26550,26550,26550,26550,0
|
|
20240724,180400,341996850,26550,26550,26550,26550,201
|
|
20240724,180300,341996850,26550,26550,26550,26550,0
|
|
20240724,180200,341996850,26550,26550,26550,26550,0
|
|
20240724,180100,341996850,26550,26550,26550,26550,0
|
|
20240724,180000,341996850,26550,26550,26550,26550,0
|
|
20240724,175900,341996850,26550,26550,26550,26550,0
|
|
20240724,175800,341996850,26550,26550,26550,26550,0
|
|
20240724,175700,341996850,26550,26550,26550,26550,0
|
|
20240724,175600,341996850,26550,26550,26550,26550,0
|
|
20240724,175500,341996850,26550,26550,26550,26550,0
|
|
20240724,175400,341996850,26550,26550,26550,26550,0
|
|
20240724,175300,341996850,26550,26550,26550,26550,0
|
|
20240724,175200,341996850,26550,26550,26550,26550,0
|
|
20240724,175100,341996850,26550,26550,26550,26550,0
|
|
20240724,175000,341996850,26550,26550,26550,26550,0
|
|
20240724,174900,341996850,26550,26550,26550,26550,0
|
|
20240724,174800,341996850,26550,26550,26550,26550,0
|
|
20240724,174700,341996850,26550,26550,26550,26550,0
|
|
20240724,174600,341996850,26550,26550,26550,26550,0
|
|
20240724,174500,341996850,26550,26550,26550,26550,0
|
|
20240724,174400,341996850,26550,26550,26550,26550,0
|
|
20240724,174300,341996850,26550,26550,26550,26550,0
|
|
20240724,174200,341996850,26550,26550,26550,26550,0
|
|
20240724,174100,341996850,26550,26550,26550,26550,0
|
|
20240724,174000,341996850,26550,26550,26550,26550,0
|
|
20240724,173900,341996850,26550,26550,26550,26550,0
|
|
20240724,173800,341996850,26550,26550,26550,26550,0
|
|
20240724,173700,341996850,26550,26550,26550,26550,0
|
|
20240724,173600,341996850,26550,26550,26550,26550,0
|
|
20240724,173500,341996850,26550,26550,26550,26550,0
|
|
20240724,173400,341996850,26550,26550,26550,26550,201
|
|
20240724,173300,341996850,26550,26550,26550,26550,0
|
|
20240724,173200,341996850,26550,26550,26550,26550,0
|
|
20240724,173100,341996850,26550,26550,26550,26550,0
|
|
20240724,173000,341996850,26550,26550,26550,26550,0
|
|
20240724,172900,341996850,26550,26550,26550,26550,0
|
|
20240724,172800,341996850,26550,26550,26550,26550,0
|
|
20240724,172700,341996850,26550,26550,26550,26550,0
|
|
20240724,172600,341996850,26550,26550,26550,26550,0
|
|
20240724,172500,341996850,26550,26550,26550,26550,0
|
|
20240724,172400,341996850,26550,26550,26550,26550,0
|
|
20240724,172300,341996850,26550,26550,26550,26550,0
|
|
20240724,172200,341996850,26550,26550,26550,26550,0
|
|
20240724,172100,341996850,26550,26550,26550,26550,0
|
|
20240724,172000,341996850,26550,26550,26550,26550,0
|
|
20240724,171900,341996850,26550,26550,26550,26550,0
|
|
20240724,171800,341996850,26550,26550,26550,26550,0
|
|
20240724,171700,341996850,26550,26550,26550,26550,0
|
|
20240724,171600,341996850,26550,26550,26550,26550,0
|
|
20240724,171500,341996850,26550,26550,26550,26550,0
|
|
20240724,171400,341996850,26550,26550,26550,26550,0
|
|
20240724,171300,341996850,26550,26550,26550,26550,0
|
|
20240724,171200,341996850,26550,26550,26550,26550,0
|
|
20240724,171100,341996850,26550,26550,26550,26550,0
|
|
20240724,171000,341996850,26550,26550,26550,26550,0
|
|
20240724,170900,341996850,26550,26550,26550,26550,0
|
|
20240724,170800,341996850,26550,26550,26550,26550,0
|
|
20240724,170700,341996850,26550,26550,26550,26550,0
|
|
20240724,170600,341996850,26550,26550,26550,26550,0
|
|
20240724,170500,341996850,26550,26550,26550,26550,0
|
|
20240724,170400,341996850,26550,26550,26550,26550,201
|
|
20240724,170300,341996850,26550,26550,26550,26550,0
|
|
20240724,170200,341996850,26550,26550,26550,26550,0
|
|
20240724,170100,341996850,26550,26550,26550,26550,0
|
|
20240724,170000,341996850,26550,26550,26550,26550,0
|
|
20240724,165900,341996850,26550,26550,26550,26550,0
|
|
20240724,165800,341996850,26550,26550,26550,26550,0
|
|
20240724,165700,341996850,26550,26550,26550,26550,0
|
|
20240724,165600,341996850,26550,26550,26550,26550,0
|
|
20240724,165500,341996850,26550,26550,26550,26550,0
|
|
20240724,165400,341996850,26550,26550,26550,26550,0
|
|
20240724,165300,341996850,26550,26550,26550,26550,0
|
|
20240724,165200,341996850,26550,26550,26550,26550,0
|
|
20240724,165100,341996850,26550,26550,26550,26550,0
|
|
20240724,165000,341996850,26550,26550,26550,26550,0
|
|
20240724,164900,341996850,26550,26550,26550,26550,0
|
|
20240724,164800,341996850,26550,26550,26550,26550,0
|
|
20240724,164700,341996850,26550,26550,26550,26550,0
|
|
20240724,164600,341996850,26550,26550,26550,26550,0
|
|
20240724,164500,341996850,26550,26550,26550,26550,0
|
|
20240724,164400,341996850,26550,26550,26550,26550,0
|
|
20240724,164300,341996850,26550,26550,26550,26550,0
|
|
20240724,164200,341996850,26550,26550,26550,26550,0
|
|
20240724,164100,341996850,26550,26550,26550,26550,0
|
|
20240724,164000,341996850,26550,26550,26550,26550,0
|
|
20240724,163900,341996850,26550,26550,26550,26550,0
|
|
20240724,163800,341996850,26550,26550,26550,26550,0
|
|
20240724,163700,341996850,26550,26550,26550,26550,0
|
|
20240724,163600,341996850,26550,26550,26550,26550,0
|
|
20240724,163500,341996850,26550,26550,26550,26550,0
|
|
20240724,163400,341996850,26550,26550,26550,26550,201
|
|
20240724,163300,341996850,26550,26550,26550,26550,0
|
|
20240724,163200,341996850,26550,26550,26550,26550,0
|
|
20240724,163100,341996850,26550,26550,26550,26550,0
|
|
20240724,163000,341996850,26550,26550,26550,26550,0
|
|
20240724,162900,341996850,26550,26550,26550,26550,0
|
|
20240724,162800,341996850,26550,26550,26550,26550,0
|
|
20240724,162700,341996850,26550,26550,26550,26550,0
|
|
20240724,162600,341996850,26550,26550,26550,26550,0
|
|
20240724,162500,341996850,26550,26550,26550,26550,0
|
|
20240724,162400,341996850,26550,26550,26550,26550,0
|
|
20240724,162300,341996850,26550,26550,26550,26550,0
|
|
20240724,162200,341996850,26550,26550,26550,26550,0
|
|
20240724,162100,341996850,26550,26550,26550,26550,0
|
|
20240724,162000,341996850,26550,26550,26550,26550,0
|
|
20240724,161900,341996850,26550,26550,26550,26550,0
|
|
20240724,161800,341996850,26550,26550,26550,26550,0
|
|
20240724,161700,341996850,26550,26550,26550,26550,0
|
|
20240724,161600,341996850,26550,26550,26550,26550,0
|
|
20240724,161500,341996850,26550,26550,26550,26550,0
|
|
20240724,161400,341996850,26550,26550,26550,26550,0
|
|
20240724,161300,341996850,26550,26550,26550,26550,0
|
|
20240724,161200,341996850,26550,26550,26550,26550,0
|
|
20240724,161100,341996850,26550,26550,26550,26550,0
|
|
20240724,161000,341996850,26550,26550,26550,26550,0
|
|
20240724,160900,341996850,26550,26550,26550,26550,0
|
|
20240724,160800,341996850,26550,26550,26550,26550,0
|
|
20240724,160700,341996850,26550,26550,26550,26550,0
|
|
20240724,160600,341996850,26550,26550,26550,26550,0
|
|
20240724,160500,341996850,26550,26550,26550,26550,0
|
|
20240724,160400,341996850,26550,26550,26550,26550,201
|
|
20240724,160300,341996850,26550,26550,26550,26550,0
|
|
20240724,160200,341996850,26550,26550,26550,26550,0
|
|
20240724,160100,341996850,26550,26550,26550,26550,0
|
|
20240724,160000,341996850,26550,26550,26550,26550,0
|
|
20240724,155900,341996850,26550,26550,26550,26550,0
|
|
20240724,155800,341996850,26550,26550,26550,26550,0
|
|
20240724,155700,341996850,26550,26550,26550,26550,0
|
|
20240724,155600,341996850,26550,26550,26550,26550,0
|
|
20240724,155500,341996850,26550,26550,26550,26550,0
|
|
20240724,155400,341996850,26550,26550,26550,26550,0
|
|
20240724,155300,341996850,26550,26550,26550,26550,0
|
|
20240724,155200,341996850,26550,26550,26550,26550,0
|
|
20240724,155100,341996850,26550,26550,26550,26550,0
|
|
20240724,155000,341996850,26550,26550,26550,26550,0
|
|
20240724,154900,341996850,26550,26550,26550,26550,0
|
|
20240724,154800,341996850,26550,26550,26550,26550,0
|
|
20240724,154700,341996850,26550,26550,26550,26550,0
|
|
20240724,154600,341996850,26550,26550,26550,26550,0
|
|
20240724,154500,341996850,26550,26550,26550,26550,0
|
|
20240724,154400,341996850,26550,26550,26550,26550,0
|
|
20240724,154300,341996850,26550,26550,26550,26550,0
|
|
20240724,154200,341996850,26550,26550,26550,26550,0
|
|
20240724,154100,341996850,26550,26550,26550,26550,0
|
|
20240724,154000,341996850,26550,26550,26550,26550,0
|
|
20240724,153900,341996850,26550,26550,26550,26550,0
|
|
20240724,153800,341996850,26550,26550,26550,26550,0
|
|
20240724,153700,341996850,26550,26550,26550,26550,0
|
|
20240724,153600,341996850,26550,26550,26550,26550,0
|
|
20240724,153500,341996850,26550,26550,26550,26550,0
|
|
20240724,153400,341996850,26550,26550,26550,26550,201
|
|
20240724,153300,341996850,26550,26550,26550,26550,0
|
|
20240724,153200,341996850,26550,26550,26550,26550,0
|
|
20240724,153100,341996850,26550,26550,26550,26550,0
|
|
20240724,153000,341996850,26550,26550,26550,26550,201
|
|
20240724,152900,336660300,26300,26300,26300,26300,0
|
|
20240724,152800,336660300,26300,26300,26300,26300,0
|
|
20240724,152700,336660300,26300,26300,26300,26300,0
|
|
20240724,152600,336660300,26300,26300,26300,26300,0
|
|
20240724,152500,336660300,26300,26300,26300,26300,0
|
|
20240724,152400,336660300,26300,26300,26300,26300,0
|
|
20240724,152300,336660300,26300,26300,26300,26300,0
|
|
20240724,152200,336660300,26300,26300,26300,26300,0
|
|
20240724,152100,336660300,26300,26300,26300,26300,0
|
|
20240724,152000,336660300,26300,26300,26300,26300,0
|
|
20240724,151900,336660300,26300,26300,26300,26300,122
|
|
20240724,151800,333451700,26400,26400,26400,26400,1
|
|
20240724,151700,333425300,26400,26300,26400,26300,12
|
|
20240724,151600,333109300,26300,26300,26300,26300,9
|
|
20240724,151500,332872600,26300,26300,26300,26300,27
|
|
20240724,151400,332162500,26300,26300,26300,26300,7
|
|
20240724,151300,331978400,26300,26400,26400,26300,13
|
|
20240724,151200,331635300,26300,26300,26300,26300,26
|
|
20240724,151100,330951500,26300,26300,26300,26300,1
|
|
20240724,151000,330925200,26250,26250,26250,26250,0
|
|
20240724,150900,330925200,26250,26250,26250,26250,13
|
|
20240724,150800,330583950,26250,26250,26250,26250,23
|
|
20240724,150700,329980200,26250,26250,26250,26250,0
|
|
20240724,150600,329980200,26250,26300,26300,26250,8
|
|
20240724,150500,329769850,26300,26300,26300,26300,2
|
|
20240724,150400,329717250,26300,26300,26300,26300,10
|
|
20240724,150300,329454250,26250,26250,26250,26250,0
|
|
20240724,150200,329454250,26250,26250,26250,26250,7
|
|
20240724,150100,329270500,26250,26250,26250,26250,1
|
|
20240724,150000,329244250,26300,26300,26300,26300,26
|
|
20240724,145900,328560450,26300,26300,26300,26300,198
|
|
20240724,145800,323353050,26300,26300,26300,26300,0
|
|
20240724,145700,323353050,26300,26300,26300,26300,1
|
|
20240724,145600,323326750,26300,26300,26300,26300,0
|
|
20240724,145500,323326750,26300,26300,26300,26300,8
|
|
20240724,145400,323116350,26300,26300,26300,26300,0
|
|
20240724,145300,323116350,26300,26300,26300,26300,1
|
|
20240724,145200,323090050,26300,26450,26450,26300,9
|
|
20240724,145100,322853200,26450,26450,26450,26450,3
|
|
20240724,145000,322773850,26300,26300,26300,26300,1
|
|
20240724,144900,322747550,26300,26300,26300,26300,0
|
|
20240724,144800,322747550,26300,26300,26300,26300,8
|
|
20240724,144700,322537150,26300,26300,26300,26300,0
|
|
20240724,144600,322537150,26300,26300,26300,26300,1
|
|
20240724,144500,322510850,26300,26300,26300,26300,7
|
|
20240724,144400,322326750,26450,26450,26450,26450,12
|
|
20240724,144300,322009350,26300,26300,26300,26300,1
|
|
20240724,144200,321983050,26300,26300,26300,26300,0
|
|
20240724,144100,321983050,26300,26350,26350,26300,108
|
|
20240724,144000,319137300,26350,26350,26350,26350,100
|
|
20240724,143900,316502300,26350,26350,26350,26350,1
|
|
20240724,143800,316475950,26350,26350,26350,26350,0
|
|
20240724,143700,316475950,26350,26350,26350,26350,8
|
|
20240724,143600,316265150,26350,26350,26350,26350,1
|
|
20240724,143500,316238800,26350,26350,26350,26350,0
|
|
20240724,143400,316238800,26350,26350,26350,26350,1
|
|
20240724,143300,316212450,26350,26350,26350,26350,7
|
|
20240724,143200,316028000,26350,26350,26350,26350,1
|
|
20240724,143100,316001650,26350,26350,26350,26350,0
|
|
20240724,143000,316001650,26350,26400,26400,26350,11
|
|
20240724,142900,315711600,26350,26350,26350,26350,5
|
|
20240724,142800,315579850,26400,26400,26400,26400,2
|
|
20240724,142700,315527050,26400,26350,26400,26350,3
|
|
20240724,142600,315447900,26400,26400,26400,26400,3
|
|
20240724,142500,315368700,26350,26400,26400,26350,3
|
|
20240724,142400,315289550,26400,26400,26400,26400,2
|
|
20240724,142300,315236750,26350,26350,26350,26350,7
|
|
20240724,142200,315052300,26350,26350,26350,26350,23
|
|
20240724,142100,314446250,26300,26350,26350,26300,3
|
|
20240724,142000,314367250,26350,26300,26350,26300,3
|
|
20240724,141900,314288250,26350,26300,26350,26300,10
|
|
20240724,141800,314025100,26300,26350,26350,26300,3
|
|
20240724,141700,313946100,26350,26350,26350,26350,6
|
|
20240724,141600,313788000,26300,26350,26350,26300,2
|
|
20240724,141500,313735350,26350,26300,26350,26300,9
|
|
20240724,141400,313498550,26300,26350,26350,26300,3
|
|
20240724,141300,313419550,26350,26300,26350,26300,3
|
|
20240724,141200,313340550,26400,26300,26400,26300,10
|
|
20240724,141100,313077250,26250,26400,26400,26250,3
|
|
20240724,141000,312998200,26400,26400,26400,26400,2
|
|
20240724,140900,312945400,26250,26250,26250,26250,8
|
|
20240724,140800,312735400,26400,26400,26400,26400,13
|
|
20240724,140700,312392200,26250,26350,26350,26250,112
|
|
20240724,140600,309441100,26350,26250,26350,26250,7
|
|
20240724,140500,309257150,26300,26300,26300,26300,3
|
|
20240724,140400,309178250,26300,26300,26300,26250,54
|
|
20240724,140300,307758100,26300,26300,26300,26300,2
|
|
20240724,140200,307705500,26250,26200,26250,26200,8
|
|
20240724,140100,307495550,26300,26250,26300,26200,74
|
|
20240724,140000,305555000,26300,26250,26300,26250,4
|
|
20240724,135900,305449850,26250,26300,26300,26250,12
|
|
20240724,135800,305134750,26250,26250,26250,26200,33
|
|
20240724,135700,304269100,26250,26200,26250,26200,43
|
|
20240724,135600,303140400,26200,26250,26250,26200,16
|
|
20240724,135500,302721050,26200,26200,26200,26200,8
|
|
20240724,135400,302511450,26200,26250,26250,26200,13
|
|
20240724,135300,302170750,26250,26200,26250,26200,10
|
|
20240724,135200,301908650,26250,26250,26250,26250,3
|
|
20240724,135100,301829900,26200,26250,26250,26200,22
|
|
20240724,135000,301253400,26250,26200,26250,26200,12
|
|
20240724,134900,300938900,26250,26250,26250,26250,3
|
|
20240724,134800,300860150,26250,26200,26250,26200,69
|
|
20240724,134700,299049850,26250,26250,26250,26200,14
|
|
20240724,134600,298682600,26250,26200,26250,26200,11
|
|
20240724,134500,298394300,26200,26250,26250,26200,10
|
|
20240724,134400,298132150,26200,26250,26250,26200,14
|
|
20240724,134300,297765250,26200,26250,26250,26200,17
|
|
20240724,134200,297319750,26200,26250,26250,26200,2
|
|
20240724,134100,297267300,26250,26200,26250,26200,20
|
|
20240724,134000,296743200,26250,26250,26250,26250,2
|
|
20240724,133900,296690700,26300,26250,26300,26200,10
|
|
20240724,133800,296428150,26250,26250,26300,26250,18
|
|
20240724,133700,295955500,26250,26300,26300,26250,117
|
|
20240724,133600,292878450,26250,26250,26300,26250,32
|
|
20240724,133500,292038300,26250,26300,26300,26250,38
|
|
20240724,133400,291038950,26300,26250,26300,26250,35
|
|
20240724,133300,290120100,26300,26250,26300,26250,11
|
|
20240724,133200,289831250,26300,26200,26300,26200,10
|
|
20240724,133100,289569050,26250,26250,26250,26200,94
|
|
20240724,133000,287102300,26200,26250,26250,26200,3
|
|
20240724,132900,287023600,26200,26200,26250,26200,27
|
|
20240724,132800,286316100,26200,26250,26250,26200,13
|
|
20240724,132700,285975450,26250,26250,26250,26250,3
|
|
20240724,132600,285896700,26200,26250,26300,26200,10
|
|
20240724,132500,285634150,26250,26250,26300,26250,36
|
|
20240724,132400,284689050,26250,26300,26300,26250,14
|
|
20240724,132300,284321450,26250,26250,26300,26250,24
|
|
20240724,132200,283691300,26300,26300,26300,26300,3
|
|
20240724,132100,283612400,26250,26250,26250,26250,19
|
|
20240724,132000,283113650,26250,26300,26300,26250,14
|
|
20240724,131900,282746050,26250,26250,26300,26250,11
|
|
20240724,131800,282457200,26250,26250,26300,26250,22
|
|
20240724,131700,281879600,26250,26300,26300,26250,16
|
|
20240724,131600,281459300,26250,26300,26300,26250,25
|
|
20240724,131500,280802900,26300,26300,26300,26300,3
|
|
20240724,131400,280724000,26250,26250,26250,26250,32
|
|
20240724,131300,279884000,26300,26300,26300,26300,2
|
|
20240724,131200,279831400,26250,26300,26350,26250,13
|
|
20240724,131100,279489450,26350,26300,26350,26300,20
|
|
20240724,131000,278963350,26300,26350,26350,26300,8
|
|
20240724,130900,278752600,26300,26350,26350,26300,11
|
|
20240724,130800,278463200,26300,26300,26300,26300,9
|
|
20240724,130700,278226500,26300,26300,26300,26300,10
|
|
20240724,130600,277963500,26300,26300,26300,26300,7
|
|
20240724,130500,277779400,26350,26300,26350,26300,43
|
|
20240724,130400,276648400,26250,26300,26300,26250,11
|
|
20240724,130300,276359550,26300,26300,26300,26300,22
|
|
20240724,130200,275780950,26250,26300,26300,26250,12
|
|
20240724,130100,275465850,26250,26300,26300,26250,39
|
|
20240724,130000,274442050,26300,26300,26300,26300,12
|
|
20240724,125900,274126450,26300,26250,26300,26250,9
|
|
20240724,125800,273890100,26300,26300,26300,26300,4
|
|
20240724,125700,273784900,26250,26300,26300,26250,21
|
|
20240724,125600,273233500,26300,26250,26300,26250,10
|
|
20240724,125500,272970900,26300,26250,26300,26250,4
|
|
20240724,125400,272865750,26250,26250,26250,26250,11
|
|
20240724,125300,272577000,26300,26300,26300,26300,6
|
|
20240724,125200,272419200,26300,26300,26300,26250,34
|
|
20240724,125100,271525400,26250,26250,26300,26250,29
|
|
20240724,125000,270764000,26250,26200,26250,26200,48
|
|
20240724,124900,269504350,26200,26250,26250,26200,22
|
|
20240724,124800,268927850,26250,26250,26250,26250,2
|
|
20240724,124700,268875350,26200,26250,26250,26200,25
|
|
20240724,124600,268220300,26250,26150,26250,26150,33
|
|
20240724,124500,267356050,26200,26200,26200,26200,13
|
|
20240724,124400,267015450,26200,26200,26250,26200,514
|
|
20240724,124300,253548550,26250,26200,26250,26200,17
|
|
20240724,124200,253103050,26200,26250,26250,26200,17
|
|
20240724,124100,252657500,26250,26200,26250,26200,12
|
|
20240724,124000,252343000,26200,26250,26250,26200,16
|
|
20240724,123900,251923550,26200,26200,26250,26200,26
|
|
20240724,123800,251242250,26250,26250,26250,26250,8
|
|
20240724,123700,251032250,26200,26250,26250,26200,697
|
|
20240724,123600,232770750,26250,26200,26250,26200,15
|
|
20240724,123500,232377600,26200,26250,26300,26200,307
|
|
20240724,123400,224325700,26250,26250,26250,26250,51
|
|
20240724,123300,222986950,26300,26300,26300,26300,2
|
|
20240724,123200,222934350,26250,26250,26250,26250,9
|
|
20240724,123100,222698100,26250,26250,26250,26250,17
|
|
20240724,123000,222251850,26250,26250,26250,26250,12
|
|
20240724,122900,221936850,26250,26250,26250,26250,22
|
|
20240724,122800,221359350,26300,26300,26300,26300,4
|
|
20240724,122700,221254150,26300,26250,26300,26250,34
|
|
20240724,122600,220361350,26250,26250,26250,26250,0
|
|
20240724,122500,220361350,26250,26250,26250,26250,25
|
|
20240724,122400,219705100,26250,26250,26250,26250,19
|
|
20240724,122300,219206350,26250,26250,26250,26250,0
|
|
20240724,122200,219206350,26250,26300,26300,26250,23
|
|
20240724,122100,218602300,26250,26250,26250,26250,0
|
|
20240724,122000,218602300,26250,26250,26250,26250,30
|
|
20240724,121900,217814800,26250,26250,26250,26250,8
|
|
20240724,121800,217604800,26250,26250,26250,26250,12
|
|
20240724,121700,217289800,26250,26250,26250,26250,19
|
|
20240724,121600,216791050,26250,26250,26250,26250,15
|
|
20240724,121500,216397300,26250,26250,26250,26250,7
|
|
20240724,121400,216213550,26300,26300,26300,26300,12
|
|
20240724,121300,215897950,26300,26250,26300,26250,13
|
|
20240724,121200,215556400,26250,26250,26250,26250,8
|
|
20240724,121100,215346400,26250,26250,26250,26250,14
|
|
20240724,121000,214978900,26250,26250,26250,26250,11
|
|
20240724,120900,214690150,26250,26250,26250,26250,29
|
|
20240724,120800,213928900,26300,26300,26300,26300,11
|
|
20240724,120700,213639600,26250,26250,26250,26250,10
|
|
20240724,120600,213377100,26300,26300,26300,26300,7
|
|
20240724,120500,213193000,26300,26300,26300,26300,20
|
|
20240724,120400,212667000,26300,26250,26300,26250,16
|
|
20240724,120300,212246800,26250,26250,26250,26250,7
|
|
20240724,120200,212063050,26250,26300,26300,26250,18
|
|
20240724,120100,211590400,26300,26300,26300,26300,12
|
|
20240724,120000,211274800,26400,26300,26400,26300,60
|
|
20240724,115900,209694700,26250,26250,26250,26250,27
|
|
20240724,115800,208985950,26300,26250,26300,26250,26
|
|
20240724,115700,208303150,26250,26250,26250,26250,15
|
|
20240724,115600,207909400,26250,26250,26250,26250,15
|
|
20240724,115500,207515650,26250,26250,26250,26250,17
|
|
20240724,115400,207069400,26250,26250,26250,26250,12
|
|
20240724,115300,206754400,26250,26250,26250,26250,20
|
|
20240724,115200,206229400,26250,26250,26250,26250,12
|
|
20240724,115100,205914400,26250,26250,26250,26250,21
|
|
20240724,115000,205363150,26250,26250,26250,26250,15
|
|
20240724,114900,204969400,26250,26250,26250,26250,3
|
|
20240724,114800,204890650,26250,26250,26300,26250,32
|
|
20240724,114700,204049750,26250,26250,26250,26250,28
|
|
20240724,114600,203314750,26250,26250,26250,26250,3
|
|
20240724,114500,203236000,26250,26250,26250,26250,10
|
|
20240724,114400,202973500,26250,26250,26250,26250,26
|
|
20240724,114300,202291000,26250,26300,26300,26250,14
|
|
20240724,114200,201923400,26250,26300,26300,26250,5
|
|
20240724,114100,201792050,26400,26300,26400,26250,22
|
|
20240724,114000,201212850,26300,26300,26350,26300,30
|
|
20240724,113900,200423750,26300,26300,26300,26300,38
|
|
20240724,113800,199424350,26300,26300,26300,26300,21
|
|
20240724,113700,198872050,26300,26300,26300,26300,18
|
|
20240724,113600,198398650,26300,26300,26300,26300,16
|
|
20240724,113500,197977850,26300,26350,26350,26300,11
|
|
20240724,113400,197688400,26350,26350,26350,26350,0
|
|
20240724,113300,197688400,26350,26350,26350,26350,57
|
|
20240724,113200,196186450,26350,26350,26350,26350,69
|
|
20240724,113100,194368300,26350,26350,26350,26350,65
|
|
20240724,113000,192655550,26350,26350,26400,26350,19
|
|
20240724,112900,192154750,26350,26350,26350,26350,13
|
|
20240724,112800,191812200,26350,26350,26350,26350,10
|
|
20240724,112700,191548700,26350,26350,26350,26350,27
|
|
20240724,112600,190837250,26350,26350,26350,26350,7
|
|
20240724,112500,190652800,26350,26350,26350,26350,58
|
|
20240724,112400,189124500,26350,26350,26350,26350,11
|
|
20240724,112300,188834650,26350,26350,26350,26350,16
|
|
20240724,112200,188413050,26350,26350,26350,26350,23
|
|
20240724,112100,187807000,26350,26350,26400,26350,66
|
|
20240724,112000,186067600,26350,26350,26350,26350,24
|
|
20240724,111900,185435200,26350,26350,26350,26350,7
|
|
20240724,111800,185250750,26350,26350,26350,26350,9
|
|
20240724,111700,185013600,26400,26400,26400,26400,11
|
|
20240724,111600,184723200,26400,26400,26400,26400,0
|
|
20240724,111500,184723200,26400,26400,26400,26400,15
|
|
20240724,111400,184327200,26400,26400,26400,26400,0
|
|
20240724,111300,184327200,26400,26400,26400,26400,0
|
|
20240724,111200,184327200,26400,26400,26400,26400,7
|
|
20240724,111100,184142400,26400,26400,26400,26400,7
|
|
20240724,111000,183957600,26400,26400,26400,26400,12
|
|
20240724,110900,183640800,26450,26450,26450,26450,25
|
|
20240724,110800,182979550,26500,26500,26500,26500,0
|
|
20240724,110700,182979550,26500,26400,26500,26400,139
|
|
20240724,110600,179301650,26350,26350,26350,26350,11
|
|
20240724,110500,179011800,26350,26350,26350,26350,15
|
|
20240724,110400,178616550,26400,26400,26400,26400,0
|
|
20240724,110300,178616550,26400,26400,26400,26400,2
|
|
20240724,110200,178563750,26400,26400,26400,26400,27
|
|
20240724,110100,177850950,26400,26350,26400,26350,30
|
|
20240724,110000,177059300,26350,26400,26400,26350,31
|
|
20240724,105900,176242300,26400,26400,26400,26400,1
|
|
20240724,105800,176215900,26400,26350,26400,26350,30
|
|
20240724,105700,175425250,26400,26400,26400,26400,3
|
|
20240724,105600,175346050,26350,26400,26400,26350,14
|
|
20240724,105500,174977000,26400,26400,26400,26400,42
|
|
20240724,105400,173868200,26450,26400,26450,26400,10
|
|
20240724,105300,173604050,26400,26500,26500,26400,20
|
|
20240724,105200,173075600,26500,26500,26500,26500,4
|
|
20240724,105100,172969600,26400,26400,26400,26400,0
|
|
20240724,105000,172969600,26400,26500,26500,26400,94
|
|
20240724,104900,170478700,26500,26550,26550,26500,107
|
|
20240724,104800,167643000,26350,26350,26350,26350,0
|
|
20240724,104700,167643000,26350,26350,26350,26350,16
|
|
20240724,104600,167221400,26350,26400,26400,26350,63
|
|
20240724,104500,165559150,26400,26400,26450,26400,5
|
|
20240724,104400,165427100,26400,26450,26450,26400,23
|
|
20240724,104300,164819750,26450,26500,26500,26450,135
|
|
20240724,104200,161248850,26500,26550,26550,26500,73
|
|
20240724,104100,159314200,26550,26600,26600,26550,124
|
|
20240724,104000,156021250,26600,26650,26650,26600,106
|
|
20240724,103900,153200400,26700,26700,26700,26700,3
|
|
20240724,103800,153120300,26700,26700,26700,26700,3
|
|
20240724,103700,153040200,26700,26700,26700,26700,4
|
|
20240724,103600,152933400,26700,26700,26700,26700,4
|
|
20240724,103500,152826600,26700,26700,26700,26700,4
|
|
20240724,103400,152719800,26650,26650,26650,26650,0
|
|
20240724,103300,152719800,26650,26650,26650,26650,4
|
|
20240724,103200,152613200,26650,26650,26650,26650,3
|
|
20240724,103100,152533250,26650,26650,26650,26650,6
|
|
20240724,103000,152373350,26650,26650,26650,26650,2
|
|
20240724,102900,152320050,26650,26650,26650,26650,4
|
|
20240724,102800,152213450,26650,26650,26650,26650,2
|
|
20240724,102700,152160150,26650,26650,26650,26650,3
|
|
20240724,102600,152080200,26650,26650,26650,26650,24
|
|
20240724,102500,151440600,26650,26650,26650,26650,3
|
|
20240724,102400,151360650,26650,26650,26650,26650,47
|
|
20240724,102300,150108100,26700,26700,26700,26700,3
|
|
20240724,102200,150028000,26700,26700,26700,26700,4
|
|
20240724,102100,149921200,26700,26700,26700,26700,0
|
|
20240724,102000,149921200,26700,26700,26700,26700,3
|
|
20240724,101900,149841100,26700,26700,26700,26700,3
|
|
20240724,101800,149761000,26700,26700,26700,26700,4
|
|
20240724,101700,149654200,26700,26700,26700,26700,3
|
|
20240724,101600,149574100,26700,26700,26700,26700,3
|
|
20240724,101500,149494000,26700,26700,26700,26700,4
|
|
20240724,101400,149387200,26700,26700,26700,26700,3
|
|
20240724,101300,149307100,26700,26700,26700,26700,3
|
|
20240724,101200,149227000,26700,26700,26700,26700,3
|
|
20240724,101100,149146900,26700,26700,26700,26700,1
|
|
20240724,101000,149120200,26700,26700,26700,26700,3
|
|
20240724,100900,149040100,26700,26700,26700,26700,3
|
|
20240724,100800,148960000,26700,26700,26700,26700,5
|
|
20240724,100700,148826500,26650,26650,26650,26650,51
|
|
20240724,100600,147467350,26650,26650,26650,26650,4
|
|
20240724,100500,147360750,26650,26650,26650,26650,3
|
|
20240724,100400,147280800,26650,26650,26650,26650,4
|
|
20240724,100300,147174200,26650,26650,26650,26650,3
|
|
20240724,100200,147094250,26650,26650,26650,26650,3
|
|
20240724,100100,147014300,26650,26650,26650,26650,0
|
|
20240724,100000,147014300,26650,26650,26650,26650,4
|
|
20240724,095900,146907700,26650,26650,26650,26650,3
|
|
20240724,095800,146827750,26600,26600,26600,26600,16
|
|
20240724,095700,146402150,26600,26600,26600,26600,6
|
|
20240724,095600,146242550,26600,26600,26600,26600,4
|
|
20240724,095500,146136150,26600,26600,26600,26600,3
|
|
20240724,095400,146056350,26600,26700,26700,26600,378
|
|
20240724,095300,136001100,26700,26700,26700,26700,5
|
|
20240724,095200,135867600,26700,26700,26700,26700,3
|
|
20240724,095100,135787500,26700,26700,26700,26700,0
|
|
20240724,095000,135787500,26700,26700,26700,26700,4
|
|
20240724,094900,135680700,26750,26750,26750,26750,4
|
|
20240724,094800,135573700,26750,26750,26750,26750,3
|
|
20240724,094700,135493450,26700,26700,26700,26700,2
|
|
20240724,094600,135440050,26700,26700,26700,26700,5
|
|
20240724,094500,135306550,26700,26700,26700,26700,0
|
|
20240724,094400,135306550,26700,26600,26700,26600,187
|
|
20240724,094300,130326750,26600,26600,26600,26600,23
|
|
20240724,094200,129714950,26650,26650,26650,26650,4
|
|
20240724,094100,129608350,26650,26650,26650,26650,15
|
|
20240724,094000,129208600,26650,26650,26650,26650,3
|
|
20240724,093900,129128650,26650,26650,26650,26650,3
|
|
20240724,093800,129048700,26650,26650,26650,26650,4
|
|
20240724,093700,128942100,26650,26650,26650,26650,4
|
|
20240724,093600,128835500,26650,26650,26650,26650,0
|
|
20240724,093500,128835500,26650,26600,26650,26600,94
|
|
20240724,093400,126332350,26500,26350,26500,26350,2372
|
|
20240724,093300,63667900,26350,26350,26350,26350,0
|
|
20240724,093200,63667900,26350,26200,26350,26200,79
|
|
20240724,093100,61587300,26200,26350,26350,26200,1275
|
|
20240724,093000,28180050,26350,26400,26400,26350,6
|
|
20240724,092900,28021800,26400,26400,26400,26400,3
|
|
20240724,092800,27942600,26400,26400,26400,26400,3
|
|
20240724,092700,27863400,26400,26400,26400,26400,4
|
|
20240724,092600,27757800,26400,26400,26400,26400,6
|
|
20240724,092500,27599400,26400,26400,26400,26400,3
|
|
20240724,092400,27520200,26400,26400,26400,26400,3
|
|
20240724,092300,27441000,26400,26400,26400,26400,4
|
|
20240724,092200,27335400,26400,26400,26400,26400,1
|
|
20240724,092100,27309000,26400,26300,26400,26300,93
|
|
20240724,092000,24862800,26150,26400,26400,26150,290
|
|
20240724,091900,17270200,26400,26400,26400,26400,3
|
|
20240724,091800,17191000,26400,26400,26400,26400,3
|
|
20240724,091700,17111800,26400,26400,26400,26400,3
|
|
20240724,091600,17032600,26250,26400,26400,26200,298
|
|
20240724,091500,9213250,26400,26400,26400,26400,3
|
|
20240724,091400,9134050,26400,26400,26400,26400,4
|
|
20240724,091300,9028450,26400,26400,26400,26400,4
|
|
20240724,091200,8922850,26350,26300,26350,26300,49
|
|
20240724,091100,7632250,26350,26350,26350,26350,3
|
|
20240724,091000,7553200,26350,26350,26350,26350,6
|
|
20240724,090900,7395100,26300,26350,26350,26300,13
|
|
20240724,090800,7053100,26350,26350,26350,26350,0
|
|
20240724,090700,7053100,26350,26350,26350,26350,21
|
|
20240724,090600,6499750,26350,26350,26350,26350,0
|
|
20240724,090500,6499750,26350,26350,26350,26350,4
|
|
20240724,090400,6394350,26350,26350,26350,26350,0
|
|
20240724,090300,6394350,26350,26350,26350,26350,2
|
|
20240724,090200,6341650,26350,26350,26350,26350,3
|
|
20240724,090100,6262600,26300,26300,26300,26300,4
|
|
20240724,090000,6157400,26200,26200,26200,26200,234
|