667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200400,200371200,27050,27050,27050,27050,79
|
|
20240729,200300,200371200,27050,27050,27050,27050,0
|
|
20240729,200200,200371200,27050,27050,27050,27050,0
|
|
20240729,200100,200371200,27050,27050,27050,27050,0
|
|
20240729,200000,200371200,27050,27050,27050,27050,0
|
|
20240729,195900,200371200,27050,27050,27050,27050,0
|
|
20240729,195800,200371200,27050,27050,27050,27050,0
|
|
20240729,195700,200371200,27050,27050,27050,27050,0
|
|
20240729,195600,200371200,27050,27050,27050,27050,0
|
|
20240729,195500,200371200,27050,27050,27050,27050,0
|
|
20240729,195400,200371200,27050,27050,27050,27050,0
|
|
20240729,195300,200371200,27050,27050,27050,27050,0
|
|
20240729,195200,200371200,27050,27050,27050,27050,0
|
|
20240729,195100,200371200,27050,27050,27050,27050,0
|
|
20240729,195000,200371200,27050,27050,27050,27050,0
|
|
20240729,194900,200371200,27050,27050,27050,27050,0
|
|
20240729,194800,200371200,27050,27050,27050,27050,0
|
|
20240729,194700,200371200,27050,27050,27050,27050,0
|
|
20240729,194600,200371200,27050,27050,27050,27050,0
|
|
20240729,194500,200371200,27050,27050,27050,27050,0
|
|
20240729,194400,200371200,27050,27050,27050,27050,0
|
|
20240729,194300,200371200,27050,27050,27050,27050,0
|
|
20240729,194200,200371200,27050,27050,27050,27050,0
|
|
20240729,194100,200371200,27050,27050,27050,27050,0
|
|
20240729,194000,200371200,27050,27050,27050,27050,0
|
|
20240729,193900,200371200,27050,27050,27050,27050,0
|
|
20240729,193800,200371200,27050,27050,27050,27050,0
|
|
20240729,193700,200371200,27050,27050,27050,27050,0
|
|
20240729,193600,200371200,27050,27050,27050,27050,0
|
|
20240729,193500,200371200,27050,27050,27050,27050,0
|
|
20240729,193400,200371200,27050,27050,27050,27050,79
|
|
20240729,193300,200371200,27050,27050,27050,27050,0
|
|
20240729,193200,200371200,27050,27050,27050,27050,0
|
|
20240729,193100,200371200,27050,27050,27050,27050,0
|
|
20240729,193000,200371200,27050,27050,27050,27050,0
|
|
20240729,192900,200371200,27050,27050,27050,27050,0
|
|
20240729,192800,200371200,27050,27050,27050,27050,0
|
|
20240729,192700,200371200,27050,27050,27050,27050,0
|
|
20240729,192600,200371200,27050,27050,27050,27050,0
|
|
20240729,192500,200371200,27050,27050,27050,27050,0
|
|
20240729,192400,200371200,27050,27050,27050,27050,0
|
|
20240729,192300,200371200,27050,27050,27050,27050,0
|
|
20240729,192200,200371200,27050,27050,27050,27050,0
|
|
20240729,192100,200371200,27050,27050,27050,27050,0
|
|
20240729,192000,200371200,27050,27050,27050,27050,0
|
|
20240729,191900,200371200,27050,27050,27050,27050,0
|
|
20240729,191800,200371200,27050,27050,27050,27050,0
|
|
20240729,191700,200371200,27050,27050,27050,27050,0
|
|
20240729,191600,200371200,27050,27050,27050,27050,0
|
|
20240729,191500,200371200,27050,27050,27050,27050,0
|
|
20240729,191400,200371200,27050,27050,27050,27050,0
|
|
20240729,191300,200371200,27050,27050,27050,27050,0
|
|
20240729,191200,200371200,27050,27050,27050,27050,0
|
|
20240729,191100,200371200,27050,27050,27050,27050,0
|
|
20240729,191000,200371200,27050,27050,27050,27050,0
|
|
20240729,190900,200371200,27050,27050,27050,27050,0
|
|
20240729,190800,200371200,27050,27050,27050,27050,0
|
|
20240729,190700,200371200,27050,27050,27050,27050,0
|
|
20240729,190600,200371200,27050,27050,27050,27050,0
|
|
20240729,190500,200371200,27050,27050,27050,27050,0
|
|
20240729,190400,200371200,27050,27050,27050,27050,79
|
|
20240729,190300,200371200,27050,27050,27050,27050,0
|
|
20240729,190200,200371200,27050,27050,27050,27050,0
|
|
20240729,190100,200371200,27050,27050,27050,27050,0
|
|
20240729,190000,200371200,27050,27050,27050,27050,0
|
|
20240729,185900,200371200,27050,27050,27050,27050,0
|
|
20240729,185800,200371200,27050,27050,27050,27050,0
|
|
20240729,185700,200371200,27050,27050,27050,27050,0
|
|
20240729,185600,200371200,27050,27050,27050,27050,0
|
|
20240729,185500,200371200,27050,27050,27050,27050,0
|
|
20240729,185400,200371200,27050,27050,27050,27050,0
|
|
20240729,185300,200371200,27050,27050,27050,27050,0
|
|
20240729,185200,200371200,27050,27050,27050,27050,0
|
|
20240729,185100,200371200,27050,27050,27050,27050,0
|
|
20240729,185000,200371200,27050,27050,27050,27050,0
|
|
20240729,184900,200371200,27050,27050,27050,27050,0
|
|
20240729,184800,200371200,27050,27050,27050,27050,0
|
|
20240729,184700,200371200,27050,27050,27050,27050,0
|
|
20240729,184600,200371200,27050,27050,27050,27050,0
|
|
20240729,184500,200371200,27050,27050,27050,27050,0
|
|
20240729,184400,200371200,27050,27050,27050,27050,0
|
|
20240729,184300,200371200,27050,27050,27050,27050,0
|
|
20240729,184200,200371200,27050,27050,27050,27050,0
|
|
20240729,184100,200371200,27050,27050,27050,27050,0
|
|
20240729,184000,200371200,27050,27050,27050,27050,0
|
|
20240729,183900,200371200,27050,27050,27050,27050,0
|
|
20240729,183800,200371200,27050,27050,27050,27050,0
|
|
20240729,183700,200371200,27050,27050,27050,27050,0
|
|
20240729,183600,200371200,27050,27050,27050,27050,0
|
|
20240729,183500,200371200,27050,27050,27050,27050,0
|
|
20240729,183400,200371200,27050,27050,27050,27050,79
|
|
20240729,183300,200371200,27050,27050,27050,27050,0
|
|
20240729,183200,200371200,27050,27050,27050,27050,0
|
|
20240729,183100,200371200,27050,27050,27050,27050,0
|
|
20240729,183000,200371200,27050,27050,27050,27050,0
|
|
20240729,182900,200371200,27050,27050,27050,27050,0
|
|
20240729,182800,200371200,27050,27050,27050,27050,0
|
|
20240729,182700,200371200,27050,27050,27050,27050,0
|
|
20240729,182600,200371200,27050,27050,27050,27050,0
|
|
20240729,182500,200371200,27050,27050,27050,27050,0
|
|
20240729,182400,200371200,27050,27050,27050,27050,0
|
|
20240729,182300,200371200,27050,27050,27050,27050,0
|
|
20240729,182200,200371200,27050,27050,27050,27050,0
|
|
20240729,182100,200371200,27050,27050,27050,27050,0
|
|
20240729,182000,200371200,27050,27050,27050,27050,0
|
|
20240729,181900,200371200,27050,27050,27050,27050,0
|
|
20240729,181800,200371200,27050,27050,27050,27050,0
|
|
20240729,181700,200371200,27050,27050,27050,27050,0
|
|
20240729,181600,200371200,27050,27050,27050,27050,0
|
|
20240729,181500,200371200,27050,27050,27050,27050,0
|
|
20240729,181400,200371200,27050,27050,27050,27050,0
|
|
20240729,181300,200371200,27050,27050,27050,27050,0
|
|
20240729,181200,200371200,27050,27050,27050,27050,0
|
|
20240729,181100,200371200,27050,27050,27050,27050,0
|
|
20240729,181000,200371200,27050,27050,27050,27050,0
|
|
20240729,180900,200371200,27050,27050,27050,27050,0
|
|
20240729,180800,200371200,27050,27050,27050,27050,0
|
|
20240729,180700,200371200,27050,27050,27050,27050,0
|
|
20240729,180600,200371200,27050,27050,27050,27050,0
|
|
20240729,180500,200371200,27050,27050,27050,27050,0
|
|
20240729,180400,200371200,27050,27050,27050,27050,79
|
|
20240729,180300,200371200,27050,27050,27050,27050,0
|
|
20240729,180200,200371200,27050,27050,27050,27050,0
|
|
20240729,180100,200371200,27050,27050,27050,27050,0
|
|
20240729,180000,200371200,27050,27050,27050,27050,0
|
|
20240729,175900,200371200,27050,27050,27050,27050,0
|
|
20240729,175800,200371200,27050,27050,27050,27050,0
|
|
20240729,175700,200371200,27050,27050,27050,27050,0
|
|
20240729,175600,200371200,27050,27050,27050,27050,0
|
|
20240729,175500,200371200,27050,27050,27050,27050,0
|
|
20240729,175400,200371200,27050,27050,27050,27050,0
|
|
20240729,175300,200371200,27050,27050,27050,27050,0
|
|
20240729,175200,200371200,27050,27050,27050,27050,0
|
|
20240729,175100,200371200,27050,27050,27050,27050,0
|
|
20240729,175000,200371200,27050,27050,27050,27050,0
|
|
20240729,174900,200371200,27050,27050,27050,27050,0
|
|
20240729,174800,200371200,27050,27050,27050,27050,0
|
|
20240729,174700,200371200,27050,27050,27050,27050,0
|
|
20240729,174600,200371200,27050,27050,27050,27050,0
|
|
20240729,174500,200371200,27050,27050,27050,27050,0
|
|
20240729,174400,200371200,27050,27050,27050,27050,0
|
|
20240729,174300,200371200,27050,27050,27050,27050,0
|
|
20240729,174200,200371200,27050,27050,27050,27050,0
|
|
20240729,174100,200371200,27050,27050,27050,27050,0
|
|
20240729,174000,200371200,27050,27050,27050,27050,0
|
|
20240729,173900,200371200,27050,27050,27050,27050,0
|
|
20240729,173800,200371200,27050,27050,27050,27050,0
|
|
20240729,173700,200371200,27050,27050,27050,27050,0
|
|
20240729,173600,200371200,27050,27050,27050,27050,0
|
|
20240729,173500,200371200,27050,27050,27050,27050,0
|
|
20240729,173400,200371200,27050,27050,27050,27050,79
|
|
20240729,173300,200371200,27050,27050,27050,27050,0
|
|
20240729,173200,200371200,27050,27050,27050,27050,0
|
|
20240729,173100,200371200,27050,27050,27050,27050,0
|
|
20240729,173000,200371200,27050,27050,27050,27050,0
|
|
20240729,172900,200371200,27050,27050,27050,27050,0
|
|
20240729,172800,200371200,27050,27050,27050,27050,0
|
|
20240729,172700,200371200,27050,27050,27050,27050,0
|
|
20240729,172600,200371200,27050,27050,27050,27050,0
|
|
20240729,172500,200371200,27050,27050,27050,27050,0
|
|
20240729,172400,200371200,27050,27050,27050,27050,0
|
|
20240729,172300,200371200,27050,27050,27050,27050,0
|
|
20240729,172200,200371200,27050,27050,27050,27050,0
|
|
20240729,172100,200371200,27050,27050,27050,27050,0
|
|
20240729,172000,200371200,27050,27050,27050,27050,0
|
|
20240729,171900,200371200,27050,27050,27050,27050,0
|
|
20240729,171800,200371200,27050,27050,27050,27050,0
|
|
20240729,171700,200371200,27050,27050,27050,27050,0
|
|
20240729,171600,200371200,27050,27050,27050,27050,0
|
|
20240729,171500,200371200,27050,27050,27050,27050,0
|
|
20240729,171400,200371200,27050,27050,27050,27050,0
|
|
20240729,171300,200371200,27050,27050,27050,27050,0
|
|
20240729,171200,200371200,27050,27050,27050,27050,0
|
|
20240729,171100,200371200,27050,27050,27050,27050,0
|
|
20240729,171000,200371200,27050,27050,27050,27050,0
|
|
20240729,170900,200371200,27050,27050,27050,27050,0
|
|
20240729,170800,200371200,27050,27050,27050,27050,0
|
|
20240729,170700,200371200,27050,27050,27050,27050,0
|
|
20240729,170600,200371200,27050,27050,27050,27050,0
|
|
20240729,170500,200371200,27050,27050,27050,27050,0
|
|
20240729,170400,200371200,27050,27050,27050,27050,79
|
|
20240729,170300,200371200,27050,27050,27050,27050,0
|
|
20240729,170200,200371200,27050,27050,27050,27050,0
|
|
20240729,170100,200371200,27050,27050,27050,27050,0
|
|
20240729,170000,200371200,27050,27050,27050,27050,0
|
|
20240729,165900,200371200,27050,27050,27050,27050,0
|
|
20240729,165800,200371200,27050,27050,27050,27050,0
|
|
20240729,165700,200371200,27050,27050,27050,27050,0
|
|
20240729,165600,200371200,27050,27050,27050,27050,0
|
|
20240729,165500,200371200,27050,27050,27050,27050,0
|
|
20240729,165400,200371200,27050,27050,27050,27050,0
|
|
20240729,165300,200371200,27050,27050,27050,27050,0
|
|
20240729,165200,200371200,27050,27050,27050,27050,0
|
|
20240729,165100,200371200,27050,27050,27050,27050,0
|
|
20240729,165000,200371200,27050,27050,27050,27050,0
|
|
20240729,164900,200371200,27050,27050,27050,27050,0
|
|
20240729,164800,200371200,27050,27050,27050,27050,0
|
|
20240729,164700,200371200,27050,27050,27050,27050,0
|
|
20240729,164600,200371200,27050,27050,27050,27050,0
|
|
20240729,164500,200371200,27050,27050,27050,27050,0
|
|
20240729,164400,200371200,27050,27050,27050,27050,0
|
|
20240729,164300,200371200,27050,27050,27050,27050,0
|
|
20240729,164200,200371200,27050,27050,27050,27050,0
|
|
20240729,164100,200371200,27050,27050,27050,27050,0
|
|
20240729,164000,200371200,27050,27050,27050,27050,0
|
|
20240729,163900,200371200,27050,27050,27050,27050,0
|
|
20240729,163800,200371200,27050,27050,27050,27050,0
|
|
20240729,163700,200371200,27050,27050,27050,27050,0
|
|
20240729,163600,200371200,27050,27050,27050,27050,0
|
|
20240729,163500,200371200,27050,27050,27050,27050,0
|
|
20240729,163400,200371200,27050,27050,27050,27050,79
|
|
20240729,163300,200371200,27050,27050,27050,27050,0
|
|
20240729,163200,200371200,27050,27050,27050,27050,0
|
|
20240729,163100,200371200,27050,27050,27050,27050,0
|
|
20240729,163000,200371200,27050,27050,27050,27050,0
|
|
20240729,162900,200371200,27050,27050,27050,27050,0
|
|
20240729,162800,200371200,27050,27050,27050,27050,0
|
|
20240729,162700,200371200,27050,27050,27050,27050,0
|
|
20240729,162600,200371200,27050,27050,27050,27050,0
|
|
20240729,162500,200371200,27050,27050,27050,27050,0
|
|
20240729,162400,200371200,27050,27050,27050,27050,0
|
|
20240729,162300,200371200,27050,27050,27050,27050,0
|
|
20240729,162200,200371200,27050,27050,27050,27050,0
|
|
20240729,162100,200371200,27050,27050,27050,27050,0
|
|
20240729,162000,200371200,27050,27050,27050,27050,0
|
|
20240729,161900,200371200,27050,27050,27050,27050,0
|
|
20240729,161800,200371200,27050,27050,27050,27050,0
|
|
20240729,161700,200371200,27050,27050,27050,27050,0
|
|
20240729,161600,200371200,27050,27050,27050,27050,0
|
|
20240729,161500,200371200,27050,27050,27050,27050,0
|
|
20240729,161400,200371200,27050,27050,27050,27050,0
|
|
20240729,161300,200371200,27050,27050,27050,27050,0
|
|
20240729,161200,200371200,27050,27050,27050,27050,0
|
|
20240729,161100,200371200,27050,27050,27050,27050,0
|
|
20240729,161000,200371200,27050,27050,27050,27050,0
|
|
20240729,160900,200371200,27050,27050,27050,27050,0
|
|
20240729,160800,200371200,27050,27050,27050,27050,0
|
|
20240729,160700,200371200,27050,27050,27050,27050,0
|
|
20240729,160600,200371200,27050,27050,27050,27050,0
|
|
20240729,160500,200371200,27050,27050,27050,27050,0
|
|
20240729,160400,200371200,27050,27050,27050,27050,79
|
|
20240729,160300,200371200,27050,27050,27050,27050,0
|
|
20240729,160200,200371200,27050,27050,27050,27050,0
|
|
20240729,160100,200371200,27050,27050,27050,27050,0
|
|
20240729,160000,200371200,27050,27050,27050,27050,0
|
|
20240729,155900,200371200,27050,27050,27050,27050,0
|
|
20240729,155800,200371200,27050,27050,27050,27050,0
|
|
20240729,155700,200371200,27050,27050,27050,27050,0
|
|
20240729,155600,200371200,27050,27050,27050,27050,0
|
|
20240729,155500,200371200,27050,27050,27050,27050,0
|
|
20240729,155400,200371200,27050,27050,27050,27050,0
|
|
20240729,155300,200371200,27050,27050,27050,27050,0
|
|
20240729,155200,200371200,27050,27050,27050,27050,0
|
|
20240729,155100,200371200,27050,27050,27050,27050,0
|
|
20240729,155000,200371200,27050,27050,27050,27050,0
|
|
20240729,154900,200371200,27050,27050,27050,27050,0
|
|
20240729,154800,200371200,27050,27050,27050,27050,0
|
|
20240729,154700,200371200,27050,27050,27050,27050,0
|
|
20240729,154600,200371200,27050,27050,27050,27050,0
|
|
20240729,154500,200371200,27050,27050,27050,27050,0
|
|
20240729,154400,200371200,27050,27050,27050,27050,0
|
|
20240729,154300,200371200,27050,27050,27050,27050,0
|
|
20240729,154200,200371200,27050,27050,27050,27050,0
|
|
20240729,154100,200371200,27050,27050,27050,27050,0
|
|
20240729,154000,200371200,27050,27050,27050,27050,0
|
|
20240729,153900,200371200,27050,27050,27050,27050,0
|
|
20240729,153800,200371200,27050,27050,27050,27050,0
|
|
20240729,153700,200371200,27050,27050,27050,27050,0
|
|
20240729,153600,200371200,27050,27050,27050,27050,0
|
|
20240729,153500,200371200,27050,27050,27050,27050,0
|
|
20240729,153400,200371200,27050,27050,27050,27050,79
|
|
20240729,153300,200371200,27050,27050,27050,27050,0
|
|
20240729,153200,200371200,27050,27050,27050,27050,0
|
|
20240729,153100,200371200,27050,27050,27050,27050,0
|
|
20240729,153000,200371200,27050,27050,27050,27050,79
|
|
20240729,152900,198234250,26850,26850,26850,26850,0
|
|
20240729,152800,198234250,26850,26850,26850,26850,0
|
|
20240729,152700,198234250,26850,26850,26850,26850,0
|
|
20240729,152600,198234250,26850,26850,26850,26850,0
|
|
20240729,152500,198234250,26850,26850,26850,26850,0
|
|
20240729,152400,198234250,26850,26850,26850,26850,0
|
|
20240729,152300,198234250,26850,26850,26850,26850,0
|
|
20240729,152200,198234250,26850,26850,26850,26850,0
|
|
20240729,152100,198234250,26850,26850,26850,26850,0
|
|
20240729,152000,198234250,26850,26850,26850,26850,0
|
|
20240729,151900,198234250,26850,26600,26850,26600,70
|
|
20240729,151800,196372000,26500,26600,26600,26500,7
|
|
20240729,151700,196185900,26600,26550,26600,26550,10
|
|
20240729,151600,195920000,26550,26550,26550,26550,85
|
|
20240729,151500,193663250,26550,26550,26550,26550,0
|
|
20240729,151400,193663250,26550,26600,26600,26550,3
|
|
20240729,151300,193583550,26500,26500,26500,26500,0
|
|
20240729,151200,193583550,26500,26500,26500,26500,0
|
|
20240729,151100,193583550,26500,26500,26500,26500,0
|
|
20240729,151000,193583550,26500,26500,26550,26500,48
|
|
20240729,150900,192311100,26550,26500,26550,26500,11
|
|
20240729,150800,192019100,26550,26550,26550,26550,0
|
|
20240729,150700,192019100,26550,26550,26550,26550,0
|
|
20240729,150600,192019100,26550,26550,26550,26550,0
|
|
20240729,150500,192019100,26550,26550,26550,26550,45
|
|
20240729,150400,190824350,26600,26600,26600,26600,0
|
|
20240729,150300,190824350,26600,26600,26600,26600,7
|
|
20240729,150200,190638150,26550,26600,26600,26550,2
|
|
20240729,150100,190585000,26600,26600,26600,26600,0
|
|
20240729,150000,190585000,26600,26650,26650,26600,27
|
|
20240729,145900,189866650,26550,26550,26550,26550,0
|
|
20240729,145800,189866650,26550,26550,26550,26550,98
|
|
20240729,145700,187264750,26550,26550,26550,26550,1
|
|
20240729,145600,187238200,26550,26550,26550,26550,0
|
|
20240729,145500,187238200,26550,26600,26600,26550,67
|
|
20240729,145400,185458050,26600,26600,26600,26600,1
|
|
20240729,145300,185431450,26600,26600,26600,26600,24
|
|
20240729,145200,184793050,26650,26650,26650,26650,0
|
|
20240729,145100,184793050,26650,26650,26650,26650,0
|
|
20240729,145000,184793050,26650,26650,26650,26650,1
|
|
20240729,144900,184766400,26650,26650,26650,26650,0
|
|
20240729,144800,184766400,26650,26650,26650,26650,0
|
|
20240729,144700,184766400,26650,26650,26650,26650,8
|
|
20240729,144600,184553200,26600,26600,26600,26600,25
|
|
20240729,144500,183888200,26550,26550,26550,26550,65
|
|
20240729,144400,182162450,26550,26550,26550,26550,23
|
|
20240729,144300,181551800,26550,26550,26550,26550,1
|
|
20240729,144200,181525250,26550,26550,26550,26550,29
|
|
20240729,144100,180755300,26550,26550,26550,26550,3
|
|
20240729,144000,180675650,26600,26600,26600,26600,13
|
|
20240729,143900,180329850,26550,26550,26550,26550,20
|
|
20240729,143800,179798850,26550,26550,26550,26550,1
|
|
20240729,143700,179772300,26550,26550,26550,26550,0
|
|
20240729,143600,179772300,26550,26550,26550,26550,1
|
|
20240729,143500,179745750,26900,26900,26900,26900,0
|
|
20240729,143400,179745750,26900,26900,26900,26900,0
|
|
20240729,143300,179745750,26900,26900,26900,26900,0
|
|
20240729,143200,179745750,26900,26900,26900,26900,0
|
|
20240729,143100,179745750,26900,26850,26900,26850,100
|
|
20240729,143000,177057500,26900,26700,26900,26700,200
|
|
20240729,142900,171693850,26800,26800,26800,26800,0
|
|
20240729,142800,171693850,26800,26800,26800,26800,0
|
|
20240729,142700,171693850,26800,26750,26800,26750,19
|
|
20240729,142600,171184900,26750,26550,26800,26550,61
|
|
20240729,142500,169556150,26500,26500,26500,26500,21
|
|
20240729,142400,168999650,26500,26500,26500,26500,1
|
|
20240729,142300,168973150,26500,26500,26500,26500,24
|
|
20240729,142200,168337150,26500,26500,26500,26500,0
|
|
20240729,142100,168337150,26500,26500,26500,26500,43
|
|
20240729,142000,167197650,26500,26500,26500,26500,0
|
|
20240729,141900,167197650,26500,26500,26500,26500,2
|
|
20240729,141800,167144650,26500,26500,26500,26500,27
|
|
20240729,141700,166429150,26550,26550,26550,26550,6
|
|
20240729,141600,166269850,26600,26600,26600,26600,0
|
|
20240729,141500,166269850,26600,26600,26600,26600,1
|
|
20240729,141400,166243250,26550,26550,26550,26550,48
|
|
20240729,141300,164968850,26550,26550,26550,26550,0
|
|
20240729,141200,164968850,26550,26550,26550,26550,5
|
|
20240729,141100,164836100,26550,26550,26550,26550,0
|
|
20240729,141000,164836100,26550,26550,26550,26550,44
|
|
20240729,140900,163667900,26550,26500,26550,26500,6
|
|
20240729,140800,163508650,26550,26550,26550,26550,0
|
|
20240729,140700,163508650,26550,26550,26550,26550,4
|
|
20240729,140600,163402450,26550,26550,26550,26550,1
|
|
20240729,140500,163375900,26550,26500,26550,26500,38
|
|
20240729,140400,162368400,26550,26550,26550,26550,3
|
|
20240729,140300,162288750,26550,26550,26550,26550,0
|
|
20240729,140200,162288750,26550,26500,26550,26500,34
|
|
20240729,140100,161387300,26500,26500,26500,26500,0
|
|
20240729,140000,161387300,26500,26500,26500,26500,29
|
|
20240729,135900,160618800,26500,26500,26500,26500,26
|
|
20240729,135800,159929800,26500,26500,26500,26500,0
|
|
20240729,135700,159929800,26500,26450,26550,26450,51
|
|
20240729,135600,158578400,26500,26500,26500,26500,12
|
|
20240729,135500,158260400,26500,26500,26500,26500,26
|
|
20240729,135400,157571400,26500,26500,26500,26500,26
|
|
20240729,135300,156882400,26500,26500,26500,26500,24
|
|
20240729,135200,156246400,26500,26500,26500,26500,8
|
|
20240729,135100,156034400,26500,26500,26500,26500,44
|
|
20240729,135000,154868400,26500,26500,26500,26500,19
|
|
20240729,134900,154364900,26500,26500,26500,26500,7
|
|
20240729,134800,154179400,26500,26500,26500,26500,32
|
|
20240729,134700,153331400,26500,26500,26500,26500,18
|
|
20240729,134600,152854400,26500,26500,26500,26500,35
|
|
20240729,134500,151926900,26500,26500,26500,26500,10
|
|
20240729,134400,151661900,26500,26500,26500,26500,22
|
|
20240729,134300,151078900,26500,26500,26500,26500,10
|
|
20240729,134200,150813900,26450,26500,26500,26450,36
|
|
20240729,134100,149860300,26500,26500,26500,26500,28
|
|
20240729,134000,149118300,26500,26500,26500,26500,24
|
|
20240729,133900,148482300,26500,26500,26500,26500,21
|
|
20240729,133800,147925800,26500,26500,26500,26500,7
|
|
20240729,133700,147740300,26550,26550,26550,26550,86
|
|
20240729,133600,145457000,26550,26500,26550,26500,80
|
|
20240729,133500,143335400,26500,26500,26500,26500,23
|
|
20240729,133400,142725900,26500,26500,26500,26500,9
|
|
20240729,133300,142487400,26500,26550,26550,26500,8
|
|
20240729,133200,142275050,26550,26550,26550,26550,0
|
|
20240729,133100,142275050,26550,26550,26850,26550,190
|
|
20240729,133000,137225300,26550,26550,26550,26550,0
|
|
20240729,132900,137225300,26550,26550,26550,26550,25
|
|
20240729,132800,136561550,26550,26550,26550,26550,28
|
|
20240729,132700,135818150,26500,26500,26500,26500,0
|
|
20240729,132600,135818150,26500,26500,26550,26500,25
|
|
20240729,132500,135155150,26550,26550,26550,26550,37
|
|
20240729,132400,134172800,26550,26500,26550,26500,19
|
|
20240729,132300,133669100,26500,26500,26550,26500,148
|
|
20240729,132200,129746950,26500,26500,26500,26500,6
|
|
20240729,132100,129587950,26550,26550,26550,26550,8
|
|
20240729,132000,129375550,26500,26500,26500,26500,0
|
|
20240729,131900,129375550,26500,26550,26550,26500,8
|
|
20240729,131800,129163500,26550,26550,26550,26550,14
|
|
20240729,131700,128791800,26550,26550,26550,26550,2
|
|
20240729,131600,128738700,26550,26550,26550,26550,8
|
|
20240729,131500,128526300,26500,26500,26500,26500,6
|
|
20240729,131400,128367300,26550,26550,26550,26550,1
|
|
20240729,131300,128340750,26550,26500,26550,26500,14
|
|
20240729,131200,127969350,26550,26600,26600,26550,41
|
|
20240729,131100,126880700,26600,26600,26600,26600,1
|
|
20240729,131000,126854100,26550,26550,26550,26550,15
|
|
20240729,130900,126455850,26550,26550,26550,26550,1
|
|
20240729,130800,126429300,26550,26550,26550,26550,12
|
|
20240729,130700,126110700,26550,26550,26550,26550,10
|
|
20240729,130600,125845200,26550,26550,26550,26550,8
|
|
20240729,130500,125632800,26550,26550,26550,26550,1
|
|
20240729,130400,125606250,26550,26550,26550,26550,26
|
|
20240729,130300,124915950,26550,26550,26550,26550,17
|
|
20240729,130200,124464600,26500,26500,26550,26500,12
|
|
20240729,130100,124146200,26500,26500,26500,26500,10
|
|
20240729,130000,123881200,26550,26550,26650,26550,37
|
|
20240729,125900,122898650,26550,26500,26550,26500,9
|
|
20240729,125800,122660100,26500,26500,26500,26500,2
|
|
20240729,125700,122607100,26500,26500,26500,26500,5
|
|
20240729,125600,122474600,26500,26500,26500,26500,16
|
|
20240729,125500,122050600,26500,26500,26500,26500,2
|
|
20240729,125400,121997600,26500,26600,26600,26500,10
|
|
20240729,125300,121732100,26550,26550,26650,26550,22
|
|
20240729,125200,121147850,26550,26600,26600,26550,16
|
|
20240729,125100,120722800,26550,26550,26550,26550,8
|
|
20240729,125000,120510400,26500,26500,26500,26500,8
|
|
20240729,124900,120298400,26500,26500,26500,26500,0
|
|
20240729,124800,120298400,26500,26550,26550,26500,9
|
|
20240729,124700,120059500,26550,26550,26550,26550,14
|
|
20240729,124600,119687800,26550,26550,26550,26550,0
|
|
20240729,124500,119687800,26550,26600,26600,26550,10
|
|
20240729,124400,119422200,26650,26600,26650,26600,11
|
|
20240729,124300,119129400,26600,26550,26600,26550,7
|
|
20240729,124200,118943500,26700,26700,26700,26700,0
|
|
20240729,124100,118943500,26700,26550,26700,26550,2
|
|
20240729,124000,118890250,26550,26550,26550,26550,7
|
|
20240729,123900,118704400,26550,26550,26550,26550,0
|
|
20240729,123800,118704400,26550,26600,26950,26550,26
|
|
20240729,123700,118011000,26600,26600,26600,26550,160
|
|
20240729,123600,113762850,26600,26600,26600,26550,17
|
|
20240729,123500,113311400,26600,26600,26600,26600,0
|
|
20240729,123400,113311400,26600,26550,26600,26550,8
|
|
20240729,123300,113098950,26550,26550,26550,26550,9
|
|
20240729,123200,112860000,26550,26550,26550,26550,0
|
|
20240729,123100,112860000,26550,26600,26600,26550,11
|
|
20240729,123000,112567900,26650,26650,26650,26650,0
|
|
20240729,122900,112567900,26650,26550,26650,26550,12
|
|
20240729,122800,112248850,26600,26600,26600,26600,75
|
|
20240729,122700,110253850,26650,26600,26650,26600,8
|
|
20240729,122600,110041000,26600,26600,26600,26600,1
|
|
20240729,122500,110014400,26600,26600,26600,26600,13
|
|
20240729,122400,109668600,26600,26600,26600,26600,9
|
|
20240729,122300,109429200,26650,26650,26650,26650,1
|
|
20240729,122200,109402550,26600,26650,26650,26600,16
|
|
20240729,122100,108976900,26600,26650,26650,26600,5
|
|
20240729,122000,108843700,26600,26600,26600,26600,7
|
|
20240729,121900,108657500,26650,26600,26650,26600,23
|
|
20240729,121800,108044600,26650,26650,26650,26650,1
|
|
20240729,121700,108017950,26600,26600,26600,26600,17
|
|
20240729,121600,107565750,26600,26600,26600,26600,0
|
|
20240729,121500,107565750,26600,26600,26600,26600,7
|
|
20240729,121400,107379550,26600,26700,26700,26600,8
|
|
20240729,121300,107166300,26700,26650,26700,26650,7
|
|
20240729,121200,106979700,26700,26650,26700,26650,2
|
|
20240729,121100,106926350,26650,26650,26700,26650,16
|
|
20240729,121000,106499900,26650,26650,26650,26650,0
|
|
20240729,120900,106499900,26650,26650,26650,26650,9
|
|
20240729,120800,106260050,26650,26700,26700,26650,8
|
|
20240729,120700,106046800,26650,26650,26650,26650,1
|
|
20240729,120600,106020150,26700,26650,26700,26650,17
|
|
20240729,120500,105566950,26700,26700,26700,26650,3
|
|
20240729,120400,105486900,26650,26650,26650,26650,6
|
|
20240729,120300,105327000,26650,26650,26650,26650,13
|
|
20240729,120200,104980550,26650,26700,26700,26650,2
|
|
20240729,120100,104927200,26650,26650,26650,26650,7
|
|
20240729,120000,104740650,26650,26650,26650,26650,9
|
|
20240729,115900,104500800,26650,26700,26700,26650,8
|
|
20240729,115800,104287500,26700,26700,26700,26700,3
|
|
20240729,115700,104207400,26650,26700,26700,26650,17
|
|
20240729,115600,103754300,26650,26650,26650,26650,0
|
|
20240729,115500,103754300,26650,26650,26700,26650,11
|
|
20240729,115400,103461100,26650,26700,26700,26650,9
|
|
20240729,115300,103221200,26650,26650,26650,26650,1
|
|
20240729,115200,103194550,26700,26700,26700,26650,9
|
|
20240729,115100,102954600,26750,26750,26750,26750,2
|
|
20240729,115000,102901100,26700,26700,26700,26650,9
|
|
20240729,114900,102661150,26700,26700,26700,26700,7
|
|
20240729,114800,102474250,26750,26700,26750,26700,8
|
|
20240729,114700,102260600,26750,26750,26750,26750,1
|
|
20240729,114600,102233850,26700,26700,26700,26700,8
|
|
20240729,114500,102020250,26700,26700,26700,26700,9
|
|
20240729,114400,101779950,26750,26700,26750,26700,9
|
|
20240729,114300,101539600,26800,26800,26800,26700,9
|
|
20240729,114200,101299100,26650,26800,26800,26650,60
|
|
20240729,114100,99697350,26800,26750,26800,26750,15
|
|
20240729,114000,99296050,26900,26900,26900,26900,0
|
|
20240729,113900,99296050,26900,26900,26900,26900,0
|
|
20240729,113800,99296050,26900,26750,26900,26750,9
|
|
20240729,113700,99055150,26750,26750,27050,26750,104
|
|
20240729,113600,96256350,26700,26700,26700,26700,9
|
|
20240729,113500,96016050,26700,26700,26700,26650,55
|
|
20240729,113400,94547950,26650,26650,26650,26650,8
|
|
20240729,113300,94334750,26650,26700,26700,26650,18
|
|
20240729,113200,93854950,26650,26650,26650,26650,25
|
|
20240729,113100,93188700,26700,26650,26700,26650,2
|
|
20240729,113000,93135350,26650,26650,26650,26650,8
|
|
20240729,112900,92922150,26650,26650,26700,26650,8
|
|
20240729,112800,92708900,26700,26700,26700,26700,3
|
|
20240729,112700,92628800,26650,26700,26700,26650,17
|
|
20240729,112600,92175700,26650,26650,26650,26650,1
|
|
20240729,112500,92149050,26650,26650,26650,26650,6
|
|
20240729,112400,91989150,26700,26650,26700,26650,11
|
|
20240729,112300,91695900,26700,26700,26700,26700,4
|
|
20240729,112200,91589100,26650,26650,26700,26650,31
|
|
20240729,112100,90762900,26650,26650,26650,26650,9
|
|
20240729,112000,90523050,26700,26700,26700,26650,10
|
|
20240729,111900,90256400,26650,26700,26700,26650,4
|
|
20240729,111800,90149750,26750,26650,26750,26650,9
|
|
20240729,111700,89909800,26650,26650,26650,26650,38
|
|
20240729,111600,88897100,26650,26650,26650,26650,208
|
|
20240729,111500,83353900,26650,26700,26700,26650,6
|
|
20240729,111400,83193950,26700,26700,26700,26700,1
|
|
20240729,111300,83167250,26650,26650,26650,26650,16
|
|
20240729,111200,82740850,26700,26700,26700,26700,3
|
|
20240729,111100,82660750,26650,26650,26650,26650,6
|
|
20240729,111000,82500850,26650,26700,26700,26650,9
|
|
20240729,110900,82260950,26700,26650,26700,26650,10
|
|
20240729,110800,81994350,26700,26650,26700,26650,9
|
|
20240729,110700,81754450,26700,26700,26700,26700,0
|
|
20240729,110600,81754450,26700,26700,26700,26700,4
|
|
20240729,110500,81647650,26750,26750,26750,26700,12
|
|
20240729,110400,81327050,26700,26700,26700,26700,7
|
|
20240729,110300,81140150,26700,26700,26700,26700,0
|
|
20240729,110200,81140150,26700,26700,26700,26700,61
|
|
20240729,110100,79511450,26700,26750,26750,26700,7
|
|
20240729,110000,79324450,26700,26700,26700,26700,30
|
|
20240729,105900,78523450,26700,26750,26750,26700,15
|
|
20240729,105800,78122900,26750,26750,26750,26750,1
|
|
20240729,105700,78096150,26750,26750,26750,26700,11
|
|
20240729,105600,77802300,26750,26750,26750,26750,0
|
|
20240729,105500,77802300,26750,26750,26750,26750,6
|
|
20240729,105400,77641800,26800,26750,26800,26750,9
|
|
20240729,105300,77401000,26750,26700,26750,26650,346
|
|
20240729,105200,68174650,26700,26750,26750,26700,25
|
|
20240729,105100,67506300,26700,26700,26700,26700,0
|
|
20240729,105000,67506300,26700,26750,26750,26700,24
|
|
20240729,104900,66864750,26750,26750,26750,26750,2
|
|
20240729,104800,66811250,26700,26700,26700,26700,7
|
|
20240729,104700,66624350,26700,26750,26750,26700,17
|
|
20240729,104600,66169750,26750,26700,26750,26700,7
|
|
20240729,104500,65982800,26750,26750,26750,26750,3
|
|
20240729,104400,65902550,26800,26800,26800,26800,1
|
|
20240729,104300,65875750,26800,26800,26800,26700,10
|
|
20240729,104200,65608450,26800,26850,26850,26800,8
|
|
20240729,104100,65393900,26800,26800,26800,26800,8
|
|
20240729,104000,65179500,26900,26900,26900,26900,0
|
|
20240729,103900,65179500,26900,26800,26900,26800,34
|
|
20240729,103800,64268100,26850,26850,26850,26850,1
|
|
20240729,103700,64241250,26800,26850,26850,26800,9
|
|
20240729,103600,64000000,26800,26850,26850,26800,9
|
|
20240729,103500,63758750,26900,26850,26900,26850,7
|
|
20240729,103400,63570750,26800,26850,26850,26800,17
|
|
20240729,103300,63115000,26800,26800,26800,26800,12
|
|
20240729,103200,62793400,26800,26800,26800,26800,8
|
|
20240729,103100,62579000,26850,26850,26850,26850,0
|
|
20240729,103000,62579000,26850,26800,26850,26800,22
|
|
20240729,102900,61988600,26850,26850,26850,26850,1
|
|
20240729,102800,61961750,26900,26900,26900,26900,2
|
|
20240729,102700,61907950,26800,26950,26950,26800,12
|
|
20240729,102600,61585700,26950,26950,26950,26900,11
|
|
20240729,102500,61289650,26800,26800,26800,26800,7
|
|
20240729,102400,61102050,26900,26900,26900,26900,0
|
|
20240729,102300,61102050,26900,26800,26900,26800,31
|
|
20240729,102200,60269350,26850,26850,26850,26800,14
|
|
20240729,102100,59893700,26850,26850,26850,26850,1
|
|
20240729,102000,59866850,26800,26900,26900,26800,10
|
|
20240729,101900,59598700,26900,26900,26900,26900,2
|
|
20240729,101800,59544900,26800,26800,26800,26800,6
|
|
20240729,101700,59384100,26950,26950,26950,26950,4
|
|
20240729,101600,59276300,26950,26800,26950,26800,27
|
|
20240729,101500,58550700,26850,26850,26850,26850,1
|
|
20240729,101400,58523850,27000,27000,27000,27000,7
|
|
20240729,101300,58334850,26800,27000,27000,26800,276
|
|
20240729,101200,50884250,26950,26800,26950,26750,99
|
|
20240729,101100,48219600,26800,26800,26800,26800,3
|
|
20240729,101000,48139200,26850,26800,26850,26750,19
|
|
20240729,100900,47630350,26750,26750,26750,26750,6
|
|
20240729,100800,47469850,26850,26850,26850,26850,1
|
|
20240729,100700,47443000,26750,26750,26800,26750,135
|
|
20240729,100600,43826200,26800,26750,26800,26750,20
|
|
20240729,100500,43291150,26750,26750,26750,26750,1
|
|
20240729,100400,43264400,26700,26800,26800,26700,7
|
|
20240729,100300,43077300,26650,26650,26650,26650,0
|
|
20240729,100200,43077300,26650,26650,26650,26650,39
|
|
20240729,100100,42037950,26750,26750,26750,26750,33
|
|
20240729,100000,41155200,26650,26650,26650,26650,5
|
|
20240729,095900,41021950,26700,26700,26700,26700,0
|
|
20240729,095800,41021950,26700,26700,26700,26700,6
|
|
20240729,095700,40861750,26700,26700,26700,26700,1
|
|
20240729,095600,40835050,26800,26700,26800,26700,16
|
|
20240729,095500,40407650,26650,26700,26700,26650,9
|
|
20240729,095400,40167750,26750,26750,26750,26750,0
|
|
20240729,095300,40167750,26750,26700,26750,26700,53
|
|
20240729,095200,38750350,26650,26650,26650,26650,0
|
|
20240729,095100,38750350,26650,26650,26650,26650,0
|
|
20240729,095000,38750350,26650,26850,26850,26650,8
|
|
20240729,094900,38536950,26850,26700,26850,26700,703
|
|
20240729,094800,19661850,26700,26700,26850,26700,53
|
|
20240729,094700,18242300,26650,26650,26650,26650,8
|
|
20240729,094600,18029100,26650,26650,26650,26650,6
|
|
20240729,094500,17869200,26650,26650,26650,26650,0
|
|
20240729,094400,17869200,26650,26650,26700,26650,17
|
|
20240729,094300,17416050,26700,26650,26700,26650,9
|
|
20240729,094200,17176150,26700,26700,26700,26700,0
|
|
20240729,094100,17176150,26700,26650,26700,26600,12
|
|
20240729,094000,16856750,26650,26600,26650,26600,5
|
|
20240729,093900,16723700,26600,26600,26600,26600,10
|
|
20240729,093800,16457700,26550,26550,26550,26550,0
|
|
20240729,093700,16457700,26550,26550,26550,26550,6
|
|
20240729,093600,16298400,26600,26600,26600,26600,8
|
|
20240729,093500,16085600,26600,26600,26600,26600,4
|
|
20240729,093400,15979200,26550,26650,26650,26550,12
|
|
20240729,093300,15660150,26650,26700,26700,26650,4
|
|
20240729,093200,15553450,26700,26550,26700,26550,7
|
|
20240729,093100,15367450,26550,26650,26650,26550,161
|
|
20240729,093000,11078900,26650,26650,26650,26650,6
|
|
20240729,092900,10919000,26650,26650,26650,26650,0
|
|
20240729,092800,10919000,26650,26650,26650,26650,5
|
|
20240729,092700,10785750,26850,26850,26850,26850,0
|
|
20240729,092600,10785750,26850,26850,26850,26850,1
|
|
20240729,092500,10758900,26850,26600,26850,26600,30
|
|
20240729,092400,9959150,26850,26850,26850,26850,0
|
|
20240729,092300,9959150,26850,26850,26850,26850,0
|
|
20240729,092200,9959150,26850,26850,26850,26850,0
|
|
20240729,092100,9959150,26850,26850,26850,26850,2
|
|
20240729,092000,9905450,26700,26700,26700,26700,0
|
|
20240729,091900,9905450,26700,26700,26700,26700,0
|
|
20240729,091800,9905450,26700,26700,26700,26700,0
|
|
20240729,091700,9905450,26700,26700,26700,26700,0
|
|
20240729,091600,9905450,26700,26700,26700,26700,0
|
|
20240729,091500,9905450,26700,26700,26700,26700,0
|
|
20240729,091400,9905450,26700,26700,26700,26700,0
|
|
20240729,091300,9905450,26700,26700,26700,26700,0
|
|
20240729,091200,9905450,26700,26700,26700,26700,0
|
|
20240729,091100,9905450,26700,26700,26700,26700,0
|
|
20240729,091000,9905450,26700,26700,26700,26700,55
|
|
20240729,090900,8436950,26650,26650,26650,26650,29
|
|
20240729,090800,7664100,26500,26500,26500,26500,0
|
|
20240729,090700,7664100,26500,26500,26500,26500,19
|
|
20240729,090600,7160600,26500,26500,26500,26500,0
|
|
20240729,090500,7160600,26500,26500,26500,26500,0
|
|
20240729,090400,7160600,26500,26700,26700,26500,21
|
|
20240729,090300,6603900,26700,26700,26700,26700,4
|
|
20240729,090200,6497100,26850,26850,26850,26850,0
|
|
20240729,090100,6497100,26850,26850,26850,26850,0
|
|
20240729,090000,6497100,26850,26400,26850,26400,246
|