668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200500,176707350,26750,26750,26750,26750,21
|
|
20240726,200400,176707350,26750,26750,26750,26750,0
|
|
20240726,200300,176707350,26750,26750,26750,26750,0
|
|
20240726,200200,176707350,26750,26750,26750,26750,0
|
|
20240726,200100,176707350,26750,26750,26750,26750,0
|
|
20240726,200000,176707350,26750,26750,26750,26750,0
|
|
20240726,195900,176707350,26750,26750,26750,26750,0
|
|
20240726,195800,176707350,26750,26750,26750,26750,0
|
|
20240726,195700,176707350,26750,26750,26750,26750,0
|
|
20240726,195600,176707350,26750,26750,26750,26750,0
|
|
20240726,195500,176707350,26750,26750,26750,26750,0
|
|
20240726,195400,176707350,26750,26750,26750,26750,0
|
|
20240726,195300,176707350,26750,26750,26750,26750,0
|
|
20240726,195200,176707350,26750,26750,26750,26750,0
|
|
20240726,195100,176707350,26750,26750,26750,26750,0
|
|
20240726,195000,176707350,26750,26750,26750,26750,0
|
|
20240726,194900,176707350,26750,26750,26750,26750,0
|
|
20240726,194800,176707350,26750,26750,26750,26750,0
|
|
20240726,194700,176707350,26750,26750,26750,26750,0
|
|
20240726,194600,176707350,26750,26750,26750,26750,0
|
|
20240726,194500,176707350,26750,26750,26750,26750,0
|
|
20240726,194400,176707350,26750,26750,26750,26750,0
|
|
20240726,194300,176707350,26750,26750,26750,26750,0
|
|
20240726,194200,176707350,26750,26750,26750,26750,0
|
|
20240726,194100,176707350,26750,26750,26750,26750,0
|
|
20240726,194000,176707350,26750,26750,26750,26750,0
|
|
20240726,193900,176707350,26750,26750,26750,26750,0
|
|
20240726,193800,176707350,26750,26750,26750,26750,0
|
|
20240726,193700,176707350,26750,26750,26750,26750,0
|
|
20240726,193600,176707350,26750,26750,26750,26750,0
|
|
20240726,193500,176707350,26750,26750,26750,26750,21
|
|
20240726,193400,176707350,26750,26750,26750,26750,0
|
|
20240726,193300,176707350,26750,26750,26750,26750,0
|
|
20240726,193200,176707350,26750,26750,26750,26750,0
|
|
20240726,193100,176707350,26750,26750,26750,26750,0
|
|
20240726,193000,176707350,26750,26750,26750,26750,0
|
|
20240726,192900,176707350,26750,26750,26750,26750,0
|
|
20240726,192800,176707350,26750,26750,26750,26750,0
|
|
20240726,192700,176707350,26750,26750,26750,26750,0
|
|
20240726,192600,176707350,26750,26750,26750,26750,0
|
|
20240726,192500,176707350,26750,26750,26750,26750,0
|
|
20240726,192400,176707350,26750,26750,26750,26750,0
|
|
20240726,192300,176707350,26750,26750,26750,26750,0
|
|
20240726,192200,176707350,26750,26750,26750,26750,0
|
|
20240726,192100,176707350,26750,26750,26750,26750,0
|
|
20240726,192000,176707350,26750,26750,26750,26750,0
|
|
20240726,191900,176707350,26750,26750,26750,26750,0
|
|
20240726,191800,176707350,26750,26750,26750,26750,0
|
|
20240726,191700,176707350,26750,26750,26750,26750,0
|
|
20240726,191600,176707350,26750,26750,26750,26750,0
|
|
20240726,191500,176707350,26750,26750,26750,26750,0
|
|
20240726,191400,176707350,26750,26750,26750,26750,0
|
|
20240726,191300,176707350,26750,26750,26750,26750,0
|
|
20240726,191200,176707350,26750,26750,26750,26750,0
|
|
20240726,191100,176707350,26750,26750,26750,26750,0
|
|
20240726,191000,176707350,26750,26750,26750,26750,0
|
|
20240726,190900,176707350,26750,26750,26750,26750,0
|
|
20240726,190800,176707350,26750,26750,26750,26750,0
|
|
20240726,190700,176707350,26750,26750,26750,26750,0
|
|
20240726,190600,176707350,26750,26750,26750,26750,0
|
|
20240726,190500,176707350,26750,26750,26750,26750,21
|
|
20240726,190400,176707350,26750,26750,26750,26750,0
|
|
20240726,190300,176707350,26750,26750,26750,26750,0
|
|
20240726,190200,176707350,26750,26750,26750,26750,0
|
|
20240726,190100,176707350,26750,26750,26750,26750,0
|
|
20240726,190000,176707350,26750,26750,26750,26750,0
|
|
20240726,185900,176707350,26750,26750,26750,26750,0
|
|
20240726,185800,176707350,26750,26750,26750,26750,0
|
|
20240726,185700,176707350,26750,26750,26750,26750,0
|
|
20240726,185600,176707350,26750,26750,26750,26750,0
|
|
20240726,185500,176707350,26750,26750,26750,26750,0
|
|
20240726,185400,176707350,26750,26750,26750,26750,0
|
|
20240726,185300,176707350,26750,26750,26750,26750,0
|
|
20240726,185200,176707350,26750,26750,26750,26750,0
|
|
20240726,185100,176707350,26750,26750,26750,26750,0
|
|
20240726,185000,176707350,26750,26750,26750,26750,0
|
|
20240726,184900,176707350,26750,26750,26750,26750,0
|
|
20240726,184800,176707350,26750,26750,26750,26750,0
|
|
20240726,184700,176707350,26750,26750,26750,26750,0
|
|
20240726,184600,176707350,26750,26750,26750,26750,0
|
|
20240726,184500,176707350,26750,26750,26750,26750,0
|
|
20240726,184400,176707350,26750,26750,26750,26750,0
|
|
20240726,184300,176707350,26750,26750,26750,26750,0
|
|
20240726,184200,176707350,26750,26750,26750,26750,0
|
|
20240726,184100,176707350,26750,26750,26750,26750,0
|
|
20240726,184000,176707350,26750,26750,26750,26750,0
|
|
20240726,183900,176707350,26750,26750,26750,26750,0
|
|
20240726,183800,176707350,26750,26750,26750,26750,0
|
|
20240726,183700,176707350,26750,26750,26750,26750,0
|
|
20240726,183600,176707350,26750,26750,26750,26750,0
|
|
20240726,183500,176707350,26750,26750,26750,26750,21
|
|
20240726,183400,176707350,26750,26750,26750,26750,0
|
|
20240726,183300,176707350,26750,26750,26750,26750,0
|
|
20240726,183200,176707350,26750,26750,26750,26750,0
|
|
20240726,183100,176707350,26750,26750,26750,26750,0
|
|
20240726,183000,176707350,26750,26750,26750,26750,0
|
|
20240726,182900,176707350,26750,26750,26750,26750,0
|
|
20240726,182800,176707350,26750,26750,26750,26750,0
|
|
20240726,182700,176707350,26750,26750,26750,26750,0
|
|
20240726,182600,176707350,26750,26750,26750,26750,0
|
|
20240726,182500,176707350,26750,26750,26750,26750,0
|
|
20240726,182400,176707350,26750,26750,26750,26750,0
|
|
20240726,182300,176707350,26750,26750,26750,26750,0
|
|
20240726,182200,176707350,26750,26750,26750,26750,0
|
|
20240726,182100,176707350,26750,26750,26750,26750,0
|
|
20240726,182000,176707350,26750,26750,26750,26750,0
|
|
20240726,181900,176707350,26750,26750,26750,26750,0
|
|
20240726,181800,176707350,26750,26750,26750,26750,0
|
|
20240726,181700,176707350,26750,26750,26750,26750,0
|
|
20240726,181600,176707350,26750,26750,26750,26750,0
|
|
20240726,181500,176707350,26750,26750,26750,26750,0
|
|
20240726,181400,176707350,26750,26750,26750,26750,0
|
|
20240726,181300,176707350,26750,26750,26750,26750,0
|
|
20240726,181200,176707350,26750,26750,26750,26750,0
|
|
20240726,181100,176707350,26750,26750,26750,26750,0
|
|
20240726,181000,176707350,26750,26750,26750,26750,0
|
|
20240726,180900,176707350,26750,26750,26750,26750,0
|
|
20240726,180800,176707350,26750,26750,26750,26750,0
|
|
20240726,180700,176707350,26750,26750,26750,26750,0
|
|
20240726,180600,176707350,26750,26750,26750,26750,0
|
|
20240726,180500,176707350,26750,26750,26750,26750,21
|
|
20240726,180400,176707350,26750,26750,26750,26750,0
|
|
20240726,180300,176707350,26750,26750,26750,26750,0
|
|
20240726,180200,176707350,26750,26750,26750,26750,0
|
|
20240726,180100,176707350,26750,26750,26750,26750,0
|
|
20240726,180000,176707350,26750,26750,26750,26750,0
|
|
20240726,175900,176707350,26750,26750,26750,26750,0
|
|
20240726,175800,176707350,26750,26750,26750,26750,0
|
|
20240726,175700,176707350,26750,26750,26750,26750,0
|
|
20240726,175600,176707350,26750,26750,26750,26750,0
|
|
20240726,175500,176707350,26750,26750,26750,26750,0
|
|
20240726,175400,176707350,26750,26750,26750,26750,0
|
|
20240726,175300,176707350,26750,26750,26750,26750,0
|
|
20240726,175200,176707350,26750,26750,26750,26750,0
|
|
20240726,175100,176707350,26750,26750,26750,26750,0
|
|
20240726,175000,176707350,26750,26750,26750,26750,0
|
|
20240726,174900,176707350,26750,26750,26750,26750,0
|
|
20240726,174800,176707350,26750,26750,26750,26750,0
|
|
20240726,174700,176707350,26750,26750,26750,26750,0
|
|
20240726,174600,176707350,26750,26750,26750,26750,0
|
|
20240726,174500,176707350,26750,26750,26750,26750,0
|
|
20240726,174400,176707350,26750,26750,26750,26750,0
|
|
20240726,174300,176707350,26750,26750,26750,26750,0
|
|
20240726,174200,176707350,26750,26750,26750,26750,0
|
|
20240726,174100,176707350,26750,26750,26750,26750,0
|
|
20240726,174000,176707350,26750,26750,26750,26750,0
|
|
20240726,173900,176707350,26750,26750,26750,26750,0
|
|
20240726,173800,176707350,26750,26750,26750,26750,0
|
|
20240726,173700,176707350,26750,26750,26750,26750,0
|
|
20240726,173600,176707350,26750,26750,26750,26750,0
|
|
20240726,173500,176707350,26750,26750,26750,26750,21
|
|
20240726,173400,176707350,26750,26750,26750,26750,0
|
|
20240726,173300,176707350,26750,26750,26750,26750,0
|
|
20240726,173200,176707350,26750,26750,26750,26750,0
|
|
20240726,173100,176707350,26750,26750,26750,26750,0
|
|
20240726,173000,176707350,26750,26750,26750,26750,0
|
|
20240726,172900,176707350,26750,26750,26750,26750,0
|
|
20240726,172800,176707350,26750,26750,26750,26750,0
|
|
20240726,172700,176707350,26750,26750,26750,26750,0
|
|
20240726,172600,176707350,26750,26750,26750,26750,0
|
|
20240726,172500,176707350,26750,26750,26750,26750,0
|
|
20240726,172400,176707350,26750,26750,26750,26750,0
|
|
20240726,172300,176707350,26750,26750,26750,26750,0
|
|
20240726,172200,176707350,26750,26750,26750,26750,0
|
|
20240726,172100,176707350,26750,26750,26750,26750,0
|
|
20240726,172000,176707350,26750,26750,26750,26750,0
|
|
20240726,171900,176707350,26750,26750,26750,26750,0
|
|
20240726,171800,176707350,26750,26750,26750,26750,0
|
|
20240726,171700,176707350,26750,26750,26750,26750,0
|
|
20240726,171600,176707350,26750,26750,26750,26750,0
|
|
20240726,171500,176707350,26750,26750,26750,26750,0
|
|
20240726,171400,176707350,26750,26750,26750,26750,0
|
|
20240726,171300,176707350,26750,26750,26750,26750,0
|
|
20240726,171200,176707350,26750,26750,26750,26750,0
|
|
20240726,171100,176707350,26750,26750,26750,26750,0
|
|
20240726,171000,176707350,26750,26750,26750,26750,0
|
|
20240726,170900,176707350,26750,26750,26750,26750,0
|
|
20240726,170800,176707350,26750,26750,26750,26750,0
|
|
20240726,170700,176707350,26750,26750,26750,26750,0
|
|
20240726,170600,176707350,26750,26750,26750,26750,0
|
|
20240726,170500,176707350,26750,26750,26750,26750,21
|
|
20240726,170400,176707350,26750,26750,26750,26750,0
|
|
20240726,170300,176707350,26750,26750,26750,26750,0
|
|
20240726,170200,176707350,26750,26750,26750,26750,0
|
|
20240726,170100,176707350,26750,26750,26750,26750,0
|
|
20240726,170000,176707350,26750,26750,26750,26750,0
|
|
20240726,165900,176707350,26750,26750,26750,26750,0
|
|
20240726,165800,176707350,26750,26750,26750,26750,0
|
|
20240726,165700,176707350,26750,26750,26750,26750,0
|
|
20240726,165600,176707350,26750,26750,26750,26750,0
|
|
20240726,165500,176707350,26750,26750,26750,26750,0
|
|
20240726,165400,176707350,26750,26750,26750,26750,0
|
|
20240726,165300,176707350,26750,26750,26750,26750,0
|
|
20240726,165200,176707350,26750,26750,26750,26750,0
|
|
20240726,165100,176707350,26750,26750,26750,26750,0
|
|
20240726,165000,176707350,26750,26750,26750,26750,0
|
|
20240726,164900,176707350,26750,26750,26750,26750,0
|
|
20240726,164800,176707350,26750,26750,26750,26750,0
|
|
20240726,164700,176707350,26750,26750,26750,26750,0
|
|
20240726,164600,176707350,26750,26750,26750,26750,0
|
|
20240726,164500,176707350,26750,26750,26750,26750,0
|
|
20240726,164400,176707350,26750,26750,26750,26750,0
|
|
20240726,164300,176707350,26750,26750,26750,26750,0
|
|
20240726,164200,176707350,26750,26750,26750,26750,0
|
|
20240726,164100,176707350,26750,26750,26750,26750,0
|
|
20240726,164000,176707350,26750,26750,26750,26750,0
|
|
20240726,163900,176707350,26750,26750,26750,26750,0
|
|
20240726,163800,176707350,26750,26750,26750,26750,0
|
|
20240726,163700,176707350,26750,26750,26750,26750,0
|
|
20240726,163600,176707350,26750,26750,26750,26750,0
|
|
20240726,163500,176707350,26750,26750,26750,26750,21
|
|
20240726,163400,176707350,26750,26750,26750,26750,0
|
|
20240726,163300,176707350,26750,26750,26750,26750,0
|
|
20240726,163200,176707350,26750,26750,26750,26750,0
|
|
20240726,163100,176707350,26750,26750,26750,26750,0
|
|
20240726,163000,176707350,26750,26750,26750,26750,0
|
|
20240726,162900,176707350,26750,26750,26750,26750,0
|
|
20240726,162800,176707350,26750,26750,26750,26750,0
|
|
20240726,162700,176707350,26750,26750,26750,26750,0
|
|
20240726,162600,176707350,26750,26750,26750,26750,0
|
|
20240726,162500,176707350,26750,26750,26750,26750,0
|
|
20240726,162400,176707350,26750,26750,26750,26750,0
|
|
20240726,162300,176707350,26750,26750,26750,26750,0
|
|
20240726,162200,176707350,26750,26750,26750,26750,0
|
|
20240726,162100,176707350,26750,26750,26750,26750,0
|
|
20240726,162000,176707350,26750,26750,26750,26750,0
|
|
20240726,161900,176707350,26750,26750,26750,26750,0
|
|
20240726,161800,176707350,26750,26750,26750,26750,0
|
|
20240726,161700,176707350,26750,26750,26750,26750,0
|
|
20240726,161600,176707350,26750,26750,26750,26750,0
|
|
20240726,161500,176707350,26750,26750,26750,26750,0
|
|
20240726,161400,176707350,26750,26750,26750,26750,0
|
|
20240726,161300,176707350,26750,26750,26750,26750,0
|
|
20240726,161200,176707350,26750,26750,26750,26750,0
|
|
20240726,161100,176707350,26750,26750,26750,26750,0
|
|
20240726,161000,176707350,26750,26750,26750,26750,0
|
|
20240726,160900,176707350,26750,26750,26750,26750,0
|
|
20240726,160800,176707350,26750,26750,26750,26750,0
|
|
20240726,160700,176707350,26750,26750,26750,26750,0
|
|
20240726,160600,176707350,26750,26750,26750,26750,0
|
|
20240726,160500,176707350,26750,26750,26750,26750,21
|
|
20240726,160400,176707350,26750,26750,26750,26750,0
|
|
20240726,160300,176707350,26750,26750,26750,26750,0
|
|
20240726,160200,176707350,26750,26750,26750,26750,0
|
|
20240726,160100,176707350,26750,26750,26750,26750,0
|
|
20240726,160000,176707350,26750,26750,26750,26750,0
|
|
20240726,155900,176707350,26750,26750,26750,26750,0
|
|
20240726,155800,176707350,26750,26750,26750,26750,0
|
|
20240726,155700,176707350,26750,26750,26750,26750,0
|
|
20240726,155600,176707350,26750,26750,26750,26750,0
|
|
20240726,155500,176707350,26750,26750,26750,26750,0
|
|
20240726,155400,176707350,26750,26750,26750,26750,0
|
|
20240726,155300,176707350,26750,26750,26750,26750,0
|
|
20240726,155200,176707350,26750,26750,26750,26750,0
|
|
20240726,155100,176707350,26750,26750,26750,26750,0
|
|
20240726,155000,176707350,26750,26750,26750,26750,0
|
|
20240726,154900,176707350,26750,26750,26750,26750,0
|
|
20240726,154800,176707350,26750,26750,26750,26750,0
|
|
20240726,154700,176707350,26750,26750,26750,26750,0
|
|
20240726,154600,176707350,26750,26750,26750,26750,0
|
|
20240726,154500,176707350,26750,26750,26750,26750,0
|
|
20240726,154400,176707350,26750,26750,26750,26750,0
|
|
20240726,154300,176707350,26750,26750,26750,26750,0
|
|
20240726,154200,176707350,26750,26750,26750,26750,0
|
|
20240726,154100,176707350,26750,26750,26750,26750,0
|
|
20240726,154000,176707350,26750,26750,26750,26750,0
|
|
20240726,153900,176707350,26750,26750,26750,26750,0
|
|
20240726,153800,176707350,26750,26750,26750,26750,0
|
|
20240726,153700,176707350,26750,26750,26750,26750,0
|
|
20240726,153600,176707350,26750,26750,26750,26750,0
|
|
20240726,153500,176707350,26750,26750,26750,26750,21
|
|
20240726,153400,176707350,26750,26750,26750,26750,0
|
|
20240726,153300,176707350,26750,26750,26750,26750,0
|
|
20240726,153200,176707350,26750,26750,26750,26750,0
|
|
20240726,153100,176707350,26750,26750,26750,26750,0
|
|
20240726,153000,176707350,26750,26750,26750,26750,21
|
|
20240726,152900,176145600,26700,26700,26700,26700,0
|
|
20240726,152800,176145600,26700,26700,26700,26700,0
|
|
20240726,152700,176145600,26700,26700,26700,26700,0
|
|
20240726,152600,176145600,26700,26700,26700,26700,0
|
|
20240726,152500,176145600,26700,26700,26700,26700,0
|
|
20240726,152400,176145600,26700,26700,26700,26700,0
|
|
20240726,152300,176145600,26700,26700,26700,26700,0
|
|
20240726,152200,176145600,26700,26700,26700,26700,0
|
|
20240726,152100,176145600,26700,26700,26700,26700,0
|
|
20240726,152000,176145600,26700,26700,26700,26700,0
|
|
20240726,151900,176145600,26700,26700,26700,26700,6
|
|
20240726,151800,175985400,26750,26750,26750,26750,20
|
|
20240726,151700,175450400,26750,26700,26750,26700,34
|
|
20240726,151600,174541200,26700,26750,26750,26700,19
|
|
20240726,151500,174033700,26700,26700,26700,26700,2
|
|
20240726,151400,173980300,26700,26700,26750,26700,46
|
|
20240726,151300,172749900,26700,26700,26700,26700,69
|
|
20240726,151200,170907600,26750,26750,26750,26750,4
|
|
20240726,151100,170800600,26750,26700,26800,26700,28
|
|
20240726,151000,170050400,26800,26750,26800,26700,36
|
|
20240726,150900,169086400,26700,26800,26800,26700,14
|
|
20240726,150800,168711850,26800,26750,26800,26750,23
|
|
20240726,150700,168095600,26700,26700,26700,26700,1
|
|
20240726,150600,168068900,26700,26750,26750,26700,20
|
|
20240726,150500,167534000,26850,26800,26850,26750,84
|
|
20240726,150400,165280150,26800,26850,26850,26800,22
|
|
20240726,150300,164689550,26850,26850,26850,26850,2
|
|
20240726,150200,164635850,26850,26850,26850,26850,27
|
|
20240726,150100,163910900,26800,26850,26850,26800,6
|
|
20240726,150000,163749900,26800,26900,26900,26800,9
|
|
20240726,145900,163508150,26850,26800,26850,26800,41
|
|
20240726,145800,162408400,26800,26850,26850,26800,4
|
|
20240726,145700,162301050,26850,26800,26850,26800,101
|
|
20240726,145600,159589250,26850,26800,26850,26800,5
|
|
20240726,145500,159455100,26850,26850,26900,26850,26
|
|
20240726,145400,158756800,26850,26850,26850,26850,1
|
|
20240726,145300,158729950,26900,26850,26900,26850,40
|
|
20240726,145200,157654450,26850,26850,26900,26850,26
|
|
20240726,145100,156956300,26900,26850,26900,26850,10
|
|
20240726,145000,156687600,26800,26800,26800,26800,7
|
|
20240726,144900,156500000,26750,26750,26750,26750,0
|
|
20240726,144800,156500000,26750,26850,26850,26750,25
|
|
20240726,144700,155829550,26850,26850,26850,26850,28
|
|
20240726,144600,155077750,26850,26850,26850,26850,2
|
|
20240726,144500,155024050,26750,26750,26800,26750,77
|
|
20240726,144400,152961400,26800,26850,26850,26800,52
|
|
20240726,144300,151567550,26850,26850,26850,26800,62
|
|
20240726,144200,149903450,26850,26850,26850,26850,3
|
|
20240726,144100,149822900,26850,26850,26850,26800,57
|
|
20240726,144000,148293300,26850,26850,26850,26850,3
|
|
20240726,143900,148212750,26850,26800,26850,26800,14
|
|
20240726,143800,147837400,26750,26750,26750,26750,5
|
|
20240726,143700,147703650,26800,26850,26850,26800,41
|
|
20240726,143600,146602950,26850,26850,26850,26850,6
|
|
20240726,143500,146441850,26800,26800,26800,26800,4
|
|
20240726,143400,146334650,26800,26900,26900,26800,18
|
|
20240726,143300,145851300,26850,26850,26850,26850,33
|
|
20240726,143200,144965250,26800,26800,26800,26800,56
|
|
20240726,143100,143464450,26800,26800,26800,26800,12
|
|
20240726,143000,143142850,26800,26800,26850,26800,33
|
|
20240726,142900,142258400,26800,26800,26800,26800,59
|
|
20240726,142800,140677200,26800,26800,26800,26800,4
|
|
20240726,142700,140570000,26750,26800,26800,26750,45
|
|
20240726,142600,139364850,26800,26800,26800,26800,17
|
|
20240726,142500,138909250,26800,26800,26800,26800,1
|
|
20240726,142400,138882450,26800,26750,26800,26750,33
|
|
20240726,142300,137998350,26750,26800,26800,26750,17
|
|
20240726,142200,137543450,26800,26800,26800,26800,15
|
|
20240726,142100,137141450,26800,26800,26800,26800,31
|
|
20240726,142000,136310650,26750,26800,26800,26750,20
|
|
20240726,141900,135775500,26800,26750,26800,26750,2
|
|
20240726,141800,135721950,26800,26800,26800,26800,42
|
|
20240726,141700,134596350,26750,26750,26750,26750,5
|
|
20240726,141600,134462600,26750,26800,26800,26750,17
|
|
20240726,141500,134007650,26750,26750,26750,26750,21
|
|
20240726,141400,133445900,26750,26750,26750,26750,0
|
|
20240726,141300,133445900,26750,26700,26750,26700,21
|
|
20240726,141200,132885050,26750,26750,26750,26750,27
|
|
20240726,141100,132162800,26700,26700,26700,26700,9
|
|
20240726,141000,131922500,26700,26650,26700,26650,8
|
|
20240726,140900,131709150,26700,26750,26750,26700,30
|
|
20240726,140800,130906800,26750,26750,26750,26750,4
|
|
20240726,140700,130799800,26750,26750,26750,26750,22
|
|
20240726,140600,130211300,26750,26700,26750,26700,41
|
|
20240726,140500,129115350,26750,26750,26750,26750,3
|
|
20240726,140400,129035100,26700,26750,26750,26700,22
|
|
20240726,140300,128446850,26700,26700,26700,26700,6
|
|
20240726,140200,128286650,26700,26750,26750,26700,16
|
|
20240726,140100,127859300,26700,26700,26700,26700,0
|
|
20240726,140000,127859300,26700,26650,26700,26650,22
|
|
20240726,135900,127272300,26650,26700,26750,26650,25
|
|
20240726,135800,126604850,26750,26700,26750,26700,10
|
|
20240726,135700,126337800,26700,26700,26700,26700,3
|
|
20240726,135600,126257700,26700,26750,26750,26650,11
|
|
20240726,135500,125963950,26700,26700,26700,26700,23
|
|
20240726,135400,125349850,26700,26700,26700,26700,6
|
|
20240726,135300,125189650,26700,26700,26700,26700,2
|
|
20240726,135200,125136250,26700,26750,26750,26650,57
|
|
20240726,135100,123613600,26700,26750,26750,26700,7
|
|
20240726,135000,123426500,26700,26700,26700,26700,11
|
|
20240726,134900,123132800,26700,26650,26750,26650,9
|
|
20240726,134800,122892600,26600,26650,26650,26600,28
|
|
20240726,134700,122147650,26700,26700,26700,26700,3
|
|
20240726,134600,122067550,26700,26750,26750,26700,39
|
|
20240726,134500,121024700,26700,26700,26700,26600,25
|
|
20240726,134400,120357700,26700,26650,26700,26650,5
|
|
20240726,134300,120224350,26650,26650,26650,26650,8
|
|
20240726,134200,120011150,26650,26650,26650,26650,3
|
|
20240726,134100,119931200,26700,26700,26750,26700,36
|
|
20240726,134000,118969800,26700,26650,26700,26650,11
|
|
20240726,133900,118676200,26600,26600,26600,26600,9
|
|
20240726,133800,118436800,26600,26600,26650,26600,25
|
|
20240726,133700,117771650,26600,26650,26700,26600,32
|
|
20240726,133600,116917700,26650,26650,26650,26650,4
|
|
20240726,133500,116811100,26650,26700,26700,26650,8
|
|
20240726,133400,116597750,26650,26600,26650,26600,28
|
|
20240726,133300,115851850,26650,26600,26650,26600,6
|
|
20240726,133200,115692100,26650,26650,26650,26650,7
|
|
20240726,133100,115505550,26700,26650,26700,26650,49
|
|
20240726,133000,114198250,26650,26650,26700,26650,11
|
|
20240726,132900,113904950,26650,26650,26650,26650,2
|
|
20240726,132800,113851650,26700,26600,26700,26600,14
|
|
20240726,132700,113478700,26600,26750,26750,26600,41
|
|
20240726,132600,112384900,26700,26700,26700,26700,10
|
|
20240726,132500,112117900,26700,26650,26700,26650,16
|
|
20240726,132400,111690850,26650,26700,26700,26650,14
|
|
20240726,132300,111317600,26750,26650,26750,26650,15
|
|
20240726,132200,110917200,26700,26650,26700,26650,33
|
|
20240726,132100,110036150,26650,26650,26650,26650,4
|
|
20240726,132000,109929550,26700,26650,26700,26650,25
|
|
20240726,131900,109263150,26700,26700,26700,26650,35
|
|
20240726,131800,108329050,26650,26650,26650,26650,2
|
|
20240726,131700,108275750,26700,26650,26700,26650,22
|
|
20240726,131600,107689300,26700,26700,26700,26700,30
|
|
20240726,131500,106888300,26700,26700,26700,26650,16
|
|
20240726,131400,106461450,26700,26700,26750,26700,16
|
|
20240726,131300,106034100,26700,26700,26700,26650,28
|
|
20240726,131200,105287600,26700,26650,26700,26650,4
|
|
20240726,131100,105180900,26650,26700,26700,26650,5
|
|
20240726,131000,105047500,26700,26650,26700,26650,50
|
|
20240726,130900,103713600,26700,26650,26700,26650,5
|
|
20240726,130800,103580200,26650,26650,26650,26650,14
|
|
20240726,130700,103207100,26650,26600,26650,26600,5
|
|
20240726,130600,103073950,26600,26650,26700,26600,17
|
|
20240726,130500,102621100,26650,26700,26700,26650,29
|
|
20240726,130400,101846900,26650,26600,26650,26600,14
|
|
20240726,130300,101474000,26600,26600,26650,26600,12
|
|
20240726,130200,101154650,26650,26650,26700,26650,34
|
|
20240726,130100,100247300,26700,26650,26700,26650,8
|
|
20240726,130000,100033950,26650,26650,26650,26650,4
|
|
20240726,125900,99927350,26700,26700,26700,26650,54
|
|
20240726,125800,98486700,26650,26700,26700,26650,8
|
|
20240726,125700,98273350,26650,26650,26650,26650,4
|
|
20240726,125600,98166750,26700,26600,26700,26600,10
|
|
20240726,125500,97900350,26600,26700,26750,26600,31
|
|
20240726,125400,97073700,26650,26650,26650,26650,1
|
|
20240726,125300,97047050,26700,26650,26700,26650,31
|
|
20240726,125200,96220000,26600,26700,26750,26600,15
|
|
20240726,125100,95820050,26650,26650,26650,26650,10
|
|
20240726,125000,95553550,26650,26650,26700,26650,76
|
|
20240726,124900,93528000,26650,26650,26650,26650,12
|
|
20240726,124800,93208200,26650,26700,26700,26650,32
|
|
20240726,124700,92354400,26700,26750,26750,26700,14
|
|
20240726,124600,91980450,26700,26650,26700,26650,17
|
|
20240726,124500,91526750,26700,26650,26700,26650,29
|
|
20240726,124400,90753450,26650,26650,26650,26650,5
|
|
20240726,124300,90620200,26650,26650,26650,26650,2
|
|
20240726,124200,90566900,26650,26650,26700,26650,23
|
|
20240726,124100,89953100,26650,26700,26700,26650,46
|
|
20240726,124000,88725900,26650,26650,26700,26650,10
|
|
20240726,123900,88459250,26700,26650,26700,26650,5
|
|
20240726,123800,88325850,26700,26650,26700,26600,41
|
|
20240726,123700,87232900,26700,26650,26700,26650,6
|
|
20240726,123600,87072850,26650,26650,26650,26650,6
|
|
20240726,123500,86912950,26700,26600,26700,26600,9
|
|
20240726,123400,86672950,26600,26700,26700,26600,22
|
|
20240726,123300,86086650,26700,26700,26700,26700,24
|
|
20240726,123200,85445850,26700,26650,26700,26650,5
|
|
20240726,123100,85312450,26650,26700,26700,26650,32
|
|
20240726,123000,84459500,26650,26650,26650,26650,1
|
|
20240726,122900,84432850,26650,26600,26650,26600,13
|
|
20240726,122800,84086500,26600,26600,26600,26600,2
|
|
20240726,122700,84033300,26650,26650,26650,26600,23
|
|
20240726,122600,83421200,26700,26650,26700,26650,29
|
|
20240726,122500,82647050,26650,26650,26650,26650,5
|
|
20240726,122400,82513800,26700,26650,26700,26650,38
|
|
20240726,122300,81500950,26600,26650,26650,26600,9
|
|
20240726,122200,81261400,26600,26600,26600,26600,5
|
|
20240726,122100,81128400,26600,26650,26650,26600,30
|
|
20240726,122000,80329000,26600,26600,26600,26600,23
|
|
20240726,121900,79717200,26650,26700,26700,26600,35
|
|
20240726,121800,78784100,26650,26650,26700,26650,11
|
|
20240726,121700,78490750,26600,26650,26650,26600,21
|
|
20240726,121600,77931450,26650,26650,26650,26600,7
|
|
20240726,121500,77745050,26700,26650,26700,26650,28
|
|
20240726,121400,76997550,26600,26700,26700,26600,502
|
|
20240726,121300,63640000,26700,26700,26750,26700,26
|
|
20240726,121200,62945650,26700,26750,26750,26700,31
|
|
20240726,121100,62116600,26750,26700,26750,26700,5
|
|
20240726,121000,61982950,26700,26700,26750,26700,27
|
|
20240726,120900,61261900,26700,26650,26750,26650,28
|
|
20240726,120800,60513800,26650,26700,26700,26650,6
|
|
20240726,120700,60353700,26650,26700,26700,26650,8
|
|
20240726,120600,60140350,26650,26650,26700,26650,36
|
|
20240726,120500,59179600,26700,26650,26700,26650,23
|
|
20240726,120400,58565800,26650,26650,26650,26650,3
|
|
20240726,120300,58485850,26700,26650,26700,26600,34
|
|
20240726,120200,57580000,26650,26650,26650,26650,14
|
|
20240726,120100,57206900,26600,26600,26600,26600,4
|
|
20240726,120000,57100500,26650,26600,26650,26600,106
|
|
20240726,115900,54279450,26600,26650,26650,26600,27
|
|
20240726,115800,53561050,26600,26600,26600,26600,5
|
|
20240726,115700,53428050,26600,26650,26650,26600,29
|
|
20240726,115600,52655350,26600,26650,26650,26600,36
|
|
20240726,115500,51696050,26650,26650,26650,26650,4
|
|
20240726,115400,51589450,26650,26600,26650,26600,10
|
|
20240726,115300,51323200,26600,26600,26600,26600,2
|
|
20240726,115200,51270000,26650,26650,26650,26650,19
|
|
20240726,115100,50763650,26650,26600,26650,26600,8
|
|
20240726,115000,50550600,26600,26600,26600,26600,4
|
|
20240726,114900,50444200,26650,26650,26650,26650,20
|
|
20240726,114800,49911200,26650,26600,26650,26600,11
|
|
20240726,114700,49618300,26600,26650,26650,26600,17
|
|
20240726,114600,49165350,26600,26600,26600,26600,6
|
|
20240726,114500,49005750,26600,26550,26600,26550,37
|
|
20240726,114400,48022500,26600,26600,26600,26600,2
|
|
20240726,114300,47969300,26600,26600,26600,26600,27
|
|
20240726,114200,47251100,26600,26550,26600,26550,33
|
|
20240726,114100,46374350,26600,26600,26600,26600,3
|
|
20240726,114000,46294550,26600,26600,26650,26600,36
|
|
20240726,113900,45335700,26550,26550,26550,26550,6
|
|
20240726,113800,45176400,26600,26600,26600,26600,17
|
|
20240726,113700,44724200,26600,26600,26600,26600,10
|
|
20240726,113600,44458200,26550,26550,26550,26550,2
|
|
20240726,113500,44405100,26550,26550,26550,26550,23
|
|
20240726,113400,43794450,26600,26550,26600,26550,31
|
|
20240726,113300,42970000,26550,26550,26550,26550,2
|
|
20240726,113200,42916900,26550,26550,26600,26550,17
|
|
20240726,113100,42465100,26550,26500,26550,26500,22
|
|
20240726,113000,41881100,26500,26500,26500,26500,7
|
|
20240726,112900,41695600,26500,26500,26500,26500,2
|
|
20240726,112800,41642600,26500,26500,26500,26500,15
|
|
20240726,112700,41245100,26450,26500,26500,26450,9
|
|
20240726,112600,41006850,26550,26550,26550,26550,22
|
|
20240726,112500,40422750,26550,26500,26550,26500,16
|
|
20240726,112400,39998500,26500,26500,26500,26500,20
|
|
20240726,112300,39468500,26500,26500,26500,26500,2
|
|
20240726,112200,39415500,26500,26500,26500,26500,5
|
|
20240726,112100,39283000,26500,26450,26500,26450,15
|
|
20240726,112000,38886000,26350,26550,26550,26350,13
|
|
20240726,111900,38542200,26550,26500,26550,26500,32
|
|
20240726,111800,37692900,26500,26500,26500,26500,2
|
|
20240726,111700,37639900,26500,26500,26500,26500,30
|
|
20240726,111600,36844900,26500,26450,26500,26450,8
|
|
20240726,111500,36633100,26500,26500,26500,26500,23
|
|
20240726,111400,36023600,26500,26500,26500,26500,2
|
|
20240726,111300,35970600,26500,26600,26600,26500,59
|
|
20240726,111200,34403300,26550,26550,26550,26550,2
|
|
20240726,111100,34350200,26550,26550,26550,26550,7
|
|
20240726,111000,34164350,26550,26500,26550,26500,27
|
|
20240726,110900,33448500,26500,26500,26500,26500,4
|
|
20240726,110800,33342500,26500,26500,26500,26500,5
|
|
20240726,110700,33210000,26500,26450,26500,26450,9
|
|
20240726,110600,32971700,26450,26500,26500,26450,28
|
|
20240726,110500,32231050,26450,26450,26450,26450,3
|
|
20240726,110400,32151700,26400,26400,26400,26400,0
|
|
20240726,110300,32151700,26400,26500,26550,26400,38
|
|
20240726,110200,31145450,26450,26400,26450,26400,5
|
|
20240726,110100,31013300,26450,26450,26450,26350,106
|
|
20240726,110000,28217600,26500,26500,26500,26500,0
|
|
20240726,105900,28217600,26500,26600,26600,26500,48
|
|
20240726,105800,26942550,26600,26550,26600,26550,28
|
|
20240726,105700,26197950,26550,26550,26550,26550,26
|
|
20240726,105600,25507650,26550,26550,26550,26550,16
|
|
20240726,105500,25082850,26600,26600,26600,26600,14
|
|
20240726,105400,24710450,26500,26500,26500,26500,0
|
|
20240726,105300,24710450,26500,26500,26500,26500,6
|
|
20240726,105200,24551450,26450,26450,26450,26450,20
|
|
20240726,105100,24022450,26450,26450,26450,26450,0
|
|
20240726,105000,24022450,26450,26450,26450,26450,16
|
|
20240726,104900,23599250,26450,26450,26450,26450,31
|
|
20240726,104800,22779300,26400,26400,26400,26400,0
|
|
20240726,104700,22779300,26400,26400,26400,26400,0
|
|
20240726,104600,22779300,26400,26400,26400,26400,0
|
|
20240726,104500,22779300,26400,26400,26400,26400,19
|
|
20240726,104400,22277700,26400,26400,26400,26400,0
|
|
20240726,104300,22277700,26400,26400,26400,26400,0
|
|
20240726,104200,22277700,26400,26550,26550,26400,63
|
|
20240726,104100,20612750,26550,26500,26550,26500,28
|
|
20240726,104000,19869900,26500,26500,26500,26500,0
|
|
20240726,103900,19869900,26500,26500,26500,26500,0
|
|
20240726,103800,19869900,26500,26500,26500,26500,27
|
|
20240726,103700,19154400,26500,26500,26500,26500,29
|
|
20240726,103600,18385900,26500,26500,26500,26500,0
|
|
20240726,103500,18385900,26500,26350,26500,26350,41
|
|
20240726,103400,17301800,26500,26500,26500,26500,0
|
|
20240726,103300,17301800,26500,26500,26500,26500,28
|
|
20240726,103200,16559800,26500,26500,26500,26500,26
|
|
20240726,103100,15870800,26300,26300,26300,26300,19
|
|
20240726,103000,15371100,26500,26500,26500,26500,14
|
|
20240726,102900,15000100,26500,26500,26500,26500,29
|
|
20240726,102800,14231600,26350,26350,26350,26350,17
|
|
20240726,102700,13783650,26400,26400,26400,26400,0
|
|
20240726,102600,13783650,26400,26350,26400,26350,11
|
|
20240726,102500,13493550,26250,26250,26250,26250,0
|
|
20240726,102400,13493550,26250,26250,26250,26250,19
|
|
20240726,102300,12994800,26250,26250,26250,26250,0
|
|
20240726,102200,12994800,26250,26250,26250,26250,0
|
|
20240726,102100,12994800,26250,26300,26300,26250,17
|
|
20240726,102000,12548300,26300,26300,26300,26300,0
|
|
20240726,101900,12548300,26300,26300,26300,26300,0
|
|
20240726,101800,12548300,26300,26300,26300,26300,9
|
|
20240726,101700,12311600,26300,26300,26300,26300,9
|
|
20240726,101600,12074900,26300,26300,26300,26300,0
|
|
20240726,101500,12074900,26300,26300,26300,26300,5
|
|
20240726,101400,11943400,26300,26300,26300,26300,11
|
|
20240726,101300,11654100,26300,26300,26300,26300,4
|
|
20240726,101200,11548900,26350,26350,26350,26350,10
|
|
20240726,101100,11285400,26350,26350,26350,26350,2
|
|
20240726,101000,11232700,26300,26300,26300,26300,21
|
|
20240726,100900,10680400,26300,26300,26300,26300,0
|
|
20240726,100800,10680400,26300,26300,26300,26300,0
|
|
20240726,100700,10680400,26300,26300,26300,26300,12
|
|
20240726,100600,10364800,26300,26300,26300,26300,5
|
|
20240726,100500,10233300,26300,26300,26300,26300,0
|
|
20240726,100400,10233300,26300,26300,26300,26300,4
|
|
20240726,100300,10128100,26300,26300,26300,26250,16
|
|
20240726,100200,9708000,26250,26250,26250,26250,0
|
|
20240726,100100,9708000,26250,26250,26250,26250,0
|
|
20240726,100000,9708000,26250,26250,26250,26250,0
|
|
20240726,095900,9708000,26250,26250,26250,26250,17
|
|
20240726,095800,9261750,26350,26350,26350,26350,2
|
|
20240726,095700,9209050,26350,26350,26350,26250,11
|
|
20240726,095600,8919900,26250,26250,26250,26250,19
|
|
20240726,095500,8421150,26200,26200,26200,26200,0
|
|
20240726,095400,8421150,26200,26200,26200,26200,0
|
|
20240726,095300,8421150,26200,26200,26200,26200,0
|
|
20240726,095200,8421150,26200,26200,26200,26200,18
|
|
20240726,095100,7949550,26200,26200,26200,26200,0
|
|
20240726,095000,7949550,26200,26200,26200,26200,0
|
|
20240726,094900,7949550,26200,26300,26300,26200,21
|
|
20240726,094800,7398450,26300,26300,26300,26300,0
|
|
20240726,094700,7398450,26300,26300,26300,26300,0
|
|
20240726,094600,7398450,26300,26300,26300,26300,0
|
|
20240726,094500,7398450,26300,26300,26300,26300,17
|
|
20240726,094400,6951350,26300,26300,26300,26300,0
|
|
20240726,094300,6951350,26300,26300,26300,26300,0
|
|
20240726,094200,6951350,26300,26350,26350,26300,18
|
|
20240726,094100,6477900,26300,26300,26300,26300,0
|
|
20240726,094000,6477900,26300,26300,26300,26300,4
|
|
20240726,093900,6372700,26300,26300,26300,26300,0
|
|
20240726,093800,6372700,26300,26300,26300,26300,14
|
|
20240726,093700,6004500,26300,26300,26300,26300,10
|
|
20240726,093600,5741500,26300,26300,26300,26300,0
|
|
20240726,093500,5741500,26300,26300,26300,26300,14
|
|
20240726,093400,5373300,26300,26300,26300,26300,0
|
|
20240726,093300,5373300,26300,26300,26300,26300,0
|
|
20240726,093200,5373300,26300,26300,26300,26300,10
|
|
20240726,093100,5110300,26200,26200,26200,26200,18
|
|
20240726,093000,4638700,26200,26200,26200,26200,0
|
|
20240726,092900,4638700,26200,26200,26200,26200,0
|
|
20240726,092800,4638700,26200,26300,26300,26200,21
|
|
20240726,092700,4088200,26300,26300,26300,26300,12
|
|
20240726,092600,3772600,26300,26300,26300,26300,20
|
|
20240726,092500,3246600,26350,26350,26350,26350,0
|
|
20240726,092400,3246600,26350,26350,26350,26350,0
|
|
20240726,092300,3246600,26350,26350,26350,26350,37
|
|
20240726,092200,2271650,26350,26350,26350,26350,0
|
|
20240726,092100,2271650,26350,26350,26350,26350,0
|
|
20240726,092000,2271650,26350,26350,26350,26350,0
|
|
20240726,091900,2271650,26350,26350,26350,26350,0
|
|
20240726,091800,2271650,26350,26350,26350,26350,0
|
|
20240726,091700,2271650,26350,26350,26350,26350,0
|
|
20240726,091600,2271650,26350,26350,26350,26350,5
|
|
20240726,091500,2139900,26350,26350,26350,26350,0
|
|
20240726,091400,2139900,26350,26350,26350,26350,0
|
|
20240726,091300,2139900,26350,26350,26350,26350,0
|
|
20240726,091200,2139900,26350,26350,26350,26350,58
|
|
20240726,091100,611600,26350,26350,26350,26350,9
|
|
20240726,091000,374450,26400,26400,26400,26400,1
|
|
20240726,090900,348050,26600,26600,26600,26600,0
|
|
20240726,090800,348050,26600,26600,26600,26600,0
|
|
20240726,090700,348050,26600,26600,26600,26600,0
|
|
20240726,090600,348050,26600,26600,26600,26600,0
|
|
20240726,090500,348050,26600,26600,26600,26600,0
|
|
20240726,090400,348050,26600,26600,26600,26600,0
|
|
20240726,090300,348050,26600,26600,26600,26600,0
|
|
20240726,090200,348050,26600,26600,26600,26600,0
|
|
20240726,090100,348050,26600,26650,26650,26600,2
|
|
20240726,090000,294800,26800,26800,26800,26800,11
|