667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200400,268313950,26550,26550,26550,26550,367
|
|
20240730,200300,268313950,26550,26550,26550,26550,0
|
|
20240730,200200,268313950,26550,26550,26550,26550,0
|
|
20240730,200100,268313950,26550,26550,26550,26550,0
|
|
20240730,200000,268313950,26550,26550,26550,26550,0
|
|
20240730,195900,268313950,26550,26550,26550,26550,0
|
|
20240730,195800,268313950,26550,26550,26550,26550,0
|
|
20240730,195700,268313950,26550,26550,26550,26550,0
|
|
20240730,195600,268313950,26550,26550,26550,26550,0
|
|
20240730,195500,268313950,26550,26550,26550,26550,0
|
|
20240730,195400,268313950,26550,26550,26550,26550,0
|
|
20240730,195300,268313950,26550,26550,26550,26550,0
|
|
20240730,195200,268313950,26550,26550,26550,26550,0
|
|
20240730,195100,268313950,26550,26550,26550,26550,0
|
|
20240730,195000,268313950,26550,26550,26550,26550,0
|
|
20240730,194900,268313950,26550,26550,26550,26550,0
|
|
20240730,194800,268313950,26550,26550,26550,26550,0
|
|
20240730,194700,268313950,26550,26550,26550,26550,0
|
|
20240730,194600,268313950,26550,26550,26550,26550,0
|
|
20240730,194500,268313950,26550,26550,26550,26550,0
|
|
20240730,194400,268313950,26550,26550,26550,26550,0
|
|
20240730,194300,268313950,26550,26550,26550,26550,0
|
|
20240730,194200,268313950,26550,26550,26550,26550,0
|
|
20240730,194100,268313950,26550,26550,26550,26550,0
|
|
20240730,194000,268313950,26550,26550,26550,26550,0
|
|
20240730,193900,268313950,26550,26550,26550,26550,0
|
|
20240730,193800,268313950,26550,26550,26550,26550,0
|
|
20240730,193700,268313950,26550,26550,26550,26550,0
|
|
20240730,193600,268313950,26550,26550,26550,26550,0
|
|
20240730,193500,268313950,26550,26550,26550,26550,0
|
|
20240730,193400,268313950,26550,26550,26550,26550,367
|
|
20240730,193300,268313950,26550,26550,26550,26550,0
|
|
20240730,193200,268313950,26550,26550,26550,26550,0
|
|
20240730,193100,268313950,26550,26550,26550,26550,0
|
|
20240730,193000,268313950,26550,26550,26550,26550,0
|
|
20240730,192900,268313950,26550,26550,26550,26550,0
|
|
20240730,192800,268313950,26550,26550,26550,26550,0
|
|
20240730,192700,268313950,26550,26550,26550,26550,0
|
|
20240730,192600,268313950,26550,26550,26550,26550,0
|
|
20240730,192500,268313950,26550,26550,26550,26550,0
|
|
20240730,192400,268313950,26550,26550,26550,26550,0
|
|
20240730,192300,268313950,26550,26550,26550,26550,0
|
|
20240730,192200,268313950,26550,26550,26550,26550,0
|
|
20240730,192100,268313950,26550,26550,26550,26550,0
|
|
20240730,192000,268313950,26550,26550,26550,26550,0
|
|
20240730,191900,268313950,26550,26550,26550,26550,0
|
|
20240730,191800,268313950,26550,26550,26550,26550,0
|
|
20240730,191700,268313950,26550,26550,26550,26550,0
|
|
20240730,191600,268313950,26550,26550,26550,26550,0
|
|
20240730,191500,268313950,26550,26550,26550,26550,0
|
|
20240730,191400,268313950,26550,26550,26550,26550,0
|
|
20240730,191300,268313950,26550,26550,26550,26550,0
|
|
20240730,191200,268313950,26550,26550,26550,26550,0
|
|
20240730,191100,268313950,26550,26550,26550,26550,0
|
|
20240730,191000,268313950,26550,26550,26550,26550,0
|
|
20240730,190900,268313950,26550,26550,26550,26550,0
|
|
20240730,190800,268313950,26550,26550,26550,26550,0
|
|
20240730,190700,268313950,26550,26550,26550,26550,0
|
|
20240730,190600,268313950,26550,26550,26550,26550,0
|
|
20240730,190500,268313950,26550,26550,26550,26550,0
|
|
20240730,190400,268313950,26550,26550,26550,26550,367
|
|
20240730,190300,268313950,26550,26550,26550,26550,0
|
|
20240730,190200,268313950,26550,26550,26550,26550,0
|
|
20240730,190100,268313950,26550,26550,26550,26550,0
|
|
20240730,190000,268313950,26550,26550,26550,26550,0
|
|
20240730,185900,268313950,26550,26550,26550,26550,0
|
|
20240730,185800,268313950,26550,26550,26550,26550,0
|
|
20240730,185700,268313950,26550,26550,26550,26550,0
|
|
20240730,185600,268313950,26550,26550,26550,26550,0
|
|
20240730,185500,268313950,26550,26550,26550,26550,0
|
|
20240730,185400,268313950,26550,26550,26550,26550,0
|
|
20240730,185300,268313950,26550,26550,26550,26550,0
|
|
20240730,185200,268313950,26550,26550,26550,26550,0
|
|
20240730,185100,268313950,26550,26550,26550,26550,0
|
|
20240730,185000,268313950,26550,26550,26550,26550,0
|
|
20240730,184900,268313950,26550,26550,26550,26550,0
|
|
20240730,184800,268313950,26550,26550,26550,26550,0
|
|
20240730,184700,268313950,26550,26550,26550,26550,0
|
|
20240730,184600,268313950,26550,26550,26550,26550,0
|
|
20240730,184500,268313950,26550,26550,26550,26550,0
|
|
20240730,184400,268313950,26550,26550,26550,26550,0
|
|
20240730,184300,268313950,26550,26550,26550,26550,0
|
|
20240730,184200,268313950,26550,26550,26550,26550,0
|
|
20240730,184100,268313950,26550,26550,26550,26550,0
|
|
20240730,184000,268313950,26550,26550,26550,26550,0
|
|
20240730,183900,268313950,26550,26550,26550,26550,0
|
|
20240730,183800,268313950,26550,26550,26550,26550,0
|
|
20240730,183700,268313950,26550,26550,26550,26550,0
|
|
20240730,183600,268313950,26550,26550,26550,26550,0
|
|
20240730,183500,268313950,26550,26550,26550,26550,0
|
|
20240730,183400,268313950,26550,26550,26550,26550,367
|
|
20240730,183300,268313950,26550,26550,26550,26550,0
|
|
20240730,183200,268313950,26550,26550,26550,26550,0
|
|
20240730,183100,268313950,26550,26550,26550,26550,0
|
|
20240730,183000,268313950,26550,26550,26550,26550,0
|
|
20240730,182900,268313950,26550,26550,26550,26550,0
|
|
20240730,182800,268313950,26550,26550,26550,26550,0
|
|
20240730,182700,268313950,26550,26550,26550,26550,0
|
|
20240730,182600,268313950,26550,26550,26550,26550,0
|
|
20240730,182500,268313950,26550,26550,26550,26550,0
|
|
20240730,182400,268313950,26550,26550,26550,26550,0
|
|
20240730,182300,268313950,26550,26550,26550,26550,0
|
|
20240730,182200,268313950,26550,26550,26550,26550,0
|
|
20240730,182100,268313950,26550,26550,26550,26550,0
|
|
20240730,182000,268313950,26550,26550,26550,26550,0
|
|
20240730,181900,268313950,26550,26550,26550,26550,0
|
|
20240730,181800,268313950,26550,26550,26550,26550,0
|
|
20240730,181700,268313950,26550,26550,26550,26550,0
|
|
20240730,181600,268313950,26550,26550,26550,26550,0
|
|
20240730,181500,268313950,26550,26550,26550,26550,0
|
|
20240730,181400,268313950,26550,26550,26550,26550,0
|
|
20240730,181300,268313950,26550,26550,26550,26550,0
|
|
20240730,181200,268313950,26550,26550,26550,26550,0
|
|
20240730,181100,268313950,26550,26550,26550,26550,0
|
|
20240730,181000,268313950,26550,26550,26550,26550,0
|
|
20240730,180900,268313950,26550,26550,26550,26550,0
|
|
20240730,180800,268313950,26550,26550,26550,26550,0
|
|
20240730,180700,268313950,26550,26550,26550,26550,0
|
|
20240730,180600,268313950,26550,26550,26550,26550,0
|
|
20240730,180500,268313950,26550,26550,26550,26550,0
|
|
20240730,180400,268313950,26550,26550,26550,26550,367
|
|
20240730,180300,268313950,26550,26550,26550,26550,0
|
|
20240730,180200,268313950,26550,26550,26550,26550,0
|
|
20240730,180100,268313950,26550,26550,26550,26550,0
|
|
20240730,180000,268313950,26550,26550,26550,26550,0
|
|
20240730,175900,268313950,26550,26550,26550,26550,0
|
|
20240730,175800,268313950,26550,26550,26550,26550,0
|
|
20240730,175700,268313950,26550,26550,26550,26550,0
|
|
20240730,175600,268313950,26550,26550,26550,26550,0
|
|
20240730,175500,268313950,26550,26550,26550,26550,0
|
|
20240730,175400,268313950,26550,26550,26550,26550,0
|
|
20240730,175300,268313950,26550,26550,26550,26550,0
|
|
20240730,175200,268313950,26550,26550,26550,26550,0
|
|
20240730,175100,268313950,26550,26550,26550,26550,0
|
|
20240730,175000,268313950,26550,26550,26550,26550,0
|
|
20240730,174900,268313950,26550,26550,26550,26550,0
|
|
20240730,174800,268313950,26550,26550,26550,26550,0
|
|
20240730,174700,268313950,26550,26550,26550,26550,0
|
|
20240730,174600,268313950,26550,26550,26550,26550,0
|
|
20240730,174500,268313950,26550,26550,26550,26550,0
|
|
20240730,174400,268313950,26550,26550,26550,26550,0
|
|
20240730,174300,268313950,26550,26550,26550,26550,0
|
|
20240730,174200,268313950,26550,26550,26550,26550,0
|
|
20240730,174100,268313950,26550,26550,26550,26550,0
|
|
20240730,174000,268313950,26550,26550,26550,26550,0
|
|
20240730,173900,268313950,26550,26550,26550,26550,0
|
|
20240730,173800,268313950,26550,26550,26550,26550,0
|
|
20240730,173700,268313950,26550,26550,26550,26550,0
|
|
20240730,173600,268313950,26550,26550,26550,26550,0
|
|
20240730,173500,268313950,26550,26550,26550,26550,0
|
|
20240730,173400,268313950,26550,26550,26550,26550,367
|
|
20240730,173300,268313950,26550,26550,26550,26550,0
|
|
20240730,173200,268313950,26550,26550,26550,26550,0
|
|
20240730,173100,268313950,26550,26550,26550,26550,0
|
|
20240730,173000,268313950,26550,26550,26550,26550,0
|
|
20240730,172900,268313950,26550,26550,26550,26550,0
|
|
20240730,172800,268313950,26550,26550,26550,26550,0
|
|
20240730,172700,268313950,26550,26550,26550,26550,0
|
|
20240730,172600,268313950,26550,26550,26550,26550,0
|
|
20240730,172500,268313950,26550,26550,26550,26550,0
|
|
20240730,172400,268313950,26550,26550,26550,26550,0
|
|
20240730,172300,268313950,26550,26550,26550,26550,0
|
|
20240730,172200,268313950,26550,26550,26550,26550,0
|
|
20240730,172100,268313950,26550,26550,26550,26550,0
|
|
20240730,172000,268313950,26550,26550,26550,26550,0
|
|
20240730,171900,268313950,26550,26550,26550,26550,0
|
|
20240730,171800,268313950,26550,26550,26550,26550,0
|
|
20240730,171700,268313950,26550,26550,26550,26550,0
|
|
20240730,171600,268313950,26550,26550,26550,26550,0
|
|
20240730,171500,268313950,26550,26550,26550,26550,0
|
|
20240730,171400,268313950,26550,26550,26550,26550,0
|
|
20240730,171300,268313950,26550,26550,26550,26550,0
|
|
20240730,171200,268313950,26550,26550,26550,26550,0
|
|
20240730,171100,268313950,26550,26550,26550,26550,0
|
|
20240730,171000,268313950,26550,26550,26550,26550,0
|
|
20240730,170900,268313950,26550,26550,26550,26550,0
|
|
20240730,170800,268313950,26550,26550,26550,26550,0
|
|
20240730,170700,268313950,26550,26550,26550,26550,0
|
|
20240730,170600,268313950,26550,26550,26550,26550,0
|
|
20240730,170500,268313950,26550,26550,26550,26550,0
|
|
20240730,170400,268313950,26550,26550,26550,26550,367
|
|
20240730,170300,268313950,26550,26550,26550,26550,0
|
|
20240730,170200,268313950,26550,26550,26550,26550,0
|
|
20240730,170100,268313950,26550,26550,26550,26550,0
|
|
20240730,170000,268313950,26550,26550,26550,26550,0
|
|
20240730,165900,268313950,26550,26550,26550,26550,0
|
|
20240730,165800,268313950,26550,26550,26550,26550,0
|
|
20240730,165700,268313950,26550,26550,26550,26550,0
|
|
20240730,165600,268313950,26550,26550,26550,26550,0
|
|
20240730,165500,268313950,26550,26550,26550,26550,0
|
|
20240730,165400,268313950,26550,26550,26550,26550,0
|
|
20240730,165300,268313950,26550,26550,26550,26550,0
|
|
20240730,165200,268313950,26550,26550,26550,26550,0
|
|
20240730,165100,268313950,26550,26550,26550,26550,0
|
|
20240730,165000,268313950,26550,26550,26550,26550,0
|
|
20240730,164900,268313950,26550,26550,26550,26550,0
|
|
20240730,164800,268313950,26550,26550,26550,26550,0
|
|
20240730,164700,268313950,26550,26550,26550,26550,0
|
|
20240730,164600,268313950,26550,26550,26550,26550,0
|
|
20240730,164500,268313950,26550,26550,26550,26550,0
|
|
20240730,164400,268313950,26550,26550,26550,26550,0
|
|
20240730,164300,268313950,26550,26550,26550,26550,0
|
|
20240730,164200,268313950,26550,26550,26550,26550,0
|
|
20240730,164100,268313950,26550,26550,26550,26550,0
|
|
20240730,164000,268313950,26550,26550,26550,26550,0
|
|
20240730,163900,268313950,26550,26550,26550,26550,0
|
|
20240730,163800,268313950,26550,26550,26550,26550,0
|
|
20240730,163700,268313950,26550,26550,26550,26550,0
|
|
20240730,163600,268313950,26550,26550,26550,26550,0
|
|
20240730,163500,268313950,26550,26550,26550,26550,0
|
|
20240730,163400,268313950,26550,26550,26550,26550,367
|
|
20240730,163300,268313950,26550,26550,26550,26550,0
|
|
20240730,163200,268313950,26550,26550,26550,26550,0
|
|
20240730,163100,268313950,26550,26550,26550,26550,0
|
|
20240730,163000,268313950,26550,26550,26550,26550,0
|
|
20240730,162900,268313950,26550,26550,26550,26550,0
|
|
20240730,162800,268313950,26550,26550,26550,26550,0
|
|
20240730,162700,268313950,26550,26550,26550,26550,0
|
|
20240730,162600,268313950,26550,26550,26550,26550,0
|
|
20240730,162500,268313950,26550,26550,26550,26550,0
|
|
20240730,162400,268313950,26550,26550,26550,26550,0
|
|
20240730,162300,268313950,26550,26550,26550,26550,0
|
|
20240730,162200,268313950,26550,26550,26550,26550,0
|
|
20240730,162100,268313950,26550,26550,26550,26550,0
|
|
20240730,162000,268313950,26550,26550,26550,26550,0
|
|
20240730,161900,268313950,26550,26550,26550,26550,0
|
|
20240730,161800,268313950,26550,26550,26550,26550,0
|
|
20240730,161700,268313950,26550,26550,26550,26550,0
|
|
20240730,161600,268313950,26550,26550,26550,26550,0
|
|
20240730,161500,268313950,26550,26550,26550,26550,0
|
|
20240730,161400,268313950,26550,26550,26550,26550,0
|
|
20240730,161300,268313950,26550,26550,26550,26550,0
|
|
20240730,161200,268313950,26550,26550,26550,26550,0
|
|
20240730,161100,268313950,26550,26550,26550,26550,0
|
|
20240730,161000,268313950,26550,26550,26550,26550,0
|
|
20240730,160900,268313950,26550,26550,26550,26550,0
|
|
20240730,160800,268313950,26550,26550,26550,26550,0
|
|
20240730,160700,268313950,26550,26550,26550,26550,0
|
|
20240730,160600,268313950,26550,26550,26550,26550,0
|
|
20240730,160500,268313950,26550,26550,26550,26550,0
|
|
20240730,160400,268313950,26550,26550,26550,26550,367
|
|
20240730,160300,268313950,26550,26550,26550,26550,0
|
|
20240730,160200,268313950,26550,26550,26550,26550,0
|
|
20240730,160100,268313950,26550,26550,26550,26550,0
|
|
20240730,160000,268313950,26550,26550,26550,26550,0
|
|
20240730,155900,268313950,26550,26550,26550,26550,0
|
|
20240730,155800,268313950,26550,26550,26550,26550,0
|
|
20240730,155700,268313950,26550,26550,26550,26550,0
|
|
20240730,155600,268313950,26550,26550,26550,26550,0
|
|
20240730,155500,268313950,26550,26550,26550,26550,0
|
|
20240730,155400,268313950,26550,26550,26550,26550,0
|
|
20240730,155300,268313950,26550,26550,26550,26550,0
|
|
20240730,155200,268313950,26550,26550,26550,26550,0
|
|
20240730,155100,268313950,26550,26550,26550,26550,0
|
|
20240730,155000,268313950,26550,26550,26550,26550,0
|
|
20240730,154900,268313950,26550,26550,26550,26550,0
|
|
20240730,154800,268313950,26550,26550,26550,26550,0
|
|
20240730,154700,268313950,26550,26550,26550,26550,0
|
|
20240730,154600,268313950,26550,26550,26550,26550,0
|
|
20240730,154500,268313950,26550,26550,26550,26550,0
|
|
20240730,154400,268313950,26550,26550,26550,26550,0
|
|
20240730,154300,268313950,26550,26550,26550,26550,0
|
|
20240730,154200,268313950,26550,26550,26550,26550,0
|
|
20240730,154100,268313950,26550,26550,26550,26550,0
|
|
20240730,154000,268313950,26550,26550,26550,26550,0
|
|
20240730,153900,268313950,26550,26550,26550,26550,0
|
|
20240730,153800,268313950,26550,26550,26550,26550,0
|
|
20240730,153700,268313950,26550,26550,26550,26550,0
|
|
20240730,153600,268313950,26550,26550,26550,26550,0
|
|
20240730,153500,268313950,26550,26550,26550,26550,0
|
|
20240730,153400,268313950,26550,26550,26550,26550,367
|
|
20240730,153300,268313950,26550,26550,26550,26550,0
|
|
20240730,153200,268313950,26550,26550,26550,26550,0
|
|
20240730,153100,268313950,26550,26550,26550,26550,0
|
|
20240730,153000,268313950,26550,26550,26550,26550,367
|
|
20240730,152900,258570100,26450,26450,26450,26450,0
|
|
20240730,152800,258570100,26450,26450,26450,26450,0
|
|
20240730,152700,258570100,26450,26450,26450,26450,0
|
|
20240730,152600,258570100,26450,26450,26450,26450,0
|
|
20240730,152500,258570100,26450,26450,26450,26450,0
|
|
20240730,152400,258570100,26450,26450,26450,26450,0
|
|
20240730,152300,258570100,26450,26450,26450,26450,0
|
|
20240730,152200,258570100,26450,26450,26450,26450,0
|
|
20240730,152100,258570100,26450,26450,26450,26450,0
|
|
20240730,152000,258570100,26450,26450,26450,26450,0
|
|
20240730,151900,258570100,26450,26400,26450,26400,12
|
|
20240730,151800,258253250,26450,26450,26450,26450,2
|
|
20240730,151700,258200350,26400,26450,26450,26400,14
|
|
20240730,151600,257830250,26450,26450,26450,26450,9
|
|
20240730,151500,257592200,26400,26500,26500,26400,16
|
|
20240730,151400,257168700,26500,26500,26500,26450,15
|
|
20240730,151300,256771350,26500,26450,26500,26450,12
|
|
20240730,151200,256453600,26400,26500,26500,26400,12
|
|
20240730,151100,256136500,26400,26500,26500,26400,6
|
|
20240730,151000,255977800,26400,26400,26400,26400,0
|
|
20240730,150900,255977800,26400,26500,26500,26400,15
|
|
20240730,150800,255580700,26500,26500,26500,26400,21
|
|
20240730,150700,255025400,26500,26500,26500,26500,2
|
|
20240730,150600,254972400,26400,26500,26500,26400,7
|
|
20240730,150500,254787300,26450,26450,26450,26450,3
|
|
20240730,150400,254707950,26500,26500,26500,26500,12
|
|
20240730,150300,254389950,26450,26500,26500,26450,9
|
|
20240730,150200,254151650,26500,26450,26500,26450,6
|
|
20240730,150100,253992850,26450,26450,26450,26400,718
|
|
20240730,150000,235037300,26450,26450,26450,26400,9
|
|
20240730,145900,234799450,26450,26400,26450,26400,12
|
|
20240730,145800,234482200,26450,26450,26450,26450,2
|
|
20240730,145700,234429300,26450,26450,26450,26400,16
|
|
20240730,145600,234006300,26450,26450,26450,26450,3
|
|
20240730,145500,233926950,26400,26450,26450,26400,13
|
|
20240730,145400,233583250,26450,26400,26450,26400,6
|
|
20240730,145300,233424750,26450,26500,26500,26450,588
|
|
20240730,145200,217872050,26450,26500,26500,26450,14
|
|
20240730,145100,217501200,26500,26450,26500,26450,6
|
|
20240730,145000,217342400,26500,26500,26500,26500,4
|
|
20240730,144900,217236400,26450,26500,26500,26450,13
|
|
20240730,144800,216892050,26500,26450,26500,26450,12
|
|
20240730,144700,216574500,26500,26500,26500,26500,8
|
|
20240730,144600,216362500,26500,26500,26500,26450,7
|
|
20240730,144500,216177150,26500,26500,26500,26450,7
|
|
20240730,144400,215991850,26500,26450,26500,26450,11
|
|
20240730,144300,215700400,26500,26500,26500,26450,15
|
|
20240730,144200,215303050,26500,26450,26500,26450,6
|
|
20240730,144100,215144250,26500,26500,26500,26500,3
|
|
20240730,144000,215064750,26500,26450,26500,26450,5
|
|
20240730,143900,214932400,26500,26450,26500,26450,15
|
|
20240730,143800,214535100,26500,26500,26500,26500,2
|
|
20240730,143700,214482100,26500,26500,26500,26450,75
|
|
20240730,143600,212494800,26550,26550,26550,26500,6
|
|
20240730,143500,212335650,26550,26550,26550,26550,10
|
|
20240730,143400,212070150,26500,26550,26550,26500,6
|
|
20240730,143300,211911050,26550,26550,26550,26550,3
|
|
20240730,143200,211831400,26500,26550,26550,26500,15
|
|
20240730,143100,211433300,26500,26550,26550,26500,6
|
|
20240730,143000,211274200,26600,26600,26600,26600,8
|
|
20240730,142900,211061400,26550,26550,26600,26550,7
|
|
20240730,142800,210875450,26550,26550,26550,26550,10
|
|
20240730,142700,210609950,26550,26550,26550,26550,2
|
|
20240730,142600,210556850,26450,26600,26600,26450,8
|
|
20240730,142500,210344600,26550,26600,26600,26550,10
|
|
20240730,142400,210079050,26450,26450,26450,26450,0
|
|
20240730,142300,210079050,26450,26600,26600,26450,14
|
|
20240730,142200,209707200,26600,26550,26600,26450,8
|
|
20240730,142100,209495100,26500,26500,26500,26500,1
|
|
20240730,142000,209468600,26500,26500,26500,26500,2
|
|
20240730,141900,209415600,26600,26450,26600,26450,413
|
|
20240730,141800,198469900,26500,26500,26500,26500,5
|
|
20240730,141700,198337400,26450,26500,26500,26450,11
|
|
20240730,141600,198046050,26500,26450,26500,26450,7
|
|
20240730,141500,197860750,26500,26500,26500,26500,10
|
|
20240730,141400,197595750,26450,26500,26500,26450,7
|
|
20240730,141300,197410400,26500,26450,26500,26450,8
|
|
20240730,141200,197198600,26500,26500,26500,26500,7
|
|
20240730,141100,197013100,26500,26450,26500,26450,6
|
|
20240730,141000,196854250,26500,26500,26500,26500,4
|
|
20240730,140900,196748250,26450,26500,26500,26450,22
|
|
20240730,140800,196165450,26450,26450,26450,26450,3
|
|
20240730,140700,196086100,26500,26500,26500,26500,3
|
|
20240730,140600,196006600,26450,26500,26500,26450,15
|
|
20240730,140500,195609300,26500,26450,26500,26450,22
|
|
20240730,140400,195026450,26450,26500,26500,26450,8
|
|
20240730,140300,194814700,26450,26500,26500,26450,6
|
|
20240730,140200,194655950,26500,26450,26500,26450,571
|
|
20240730,140100,179524650,26500,26500,26500,26500,8
|
|
20240730,140000,179312650,26500,26500,26500,26450,12
|
|
20240730,135900,178994800,26450,26500,26500,26450,17
|
|
20240730,135800,178544800,26450,26450,26450,26450,19
|
|
20240730,135700,178042250,26450,26500,26500,26450,16
|
|
20240730,135600,177618450,26450,26500,26500,26450,19
|
|
20240730,135500,177115550,26500,26450,26500,26450,17
|
|
20240730,135400,176665500,26500,26500,26500,26500,10
|
|
20240730,135300,176400500,26450,26450,26450,26450,14
|
|
20240730,135200,176030200,26500,26450,26500,26450,7
|
|
20240730,135100,175844900,26500,26450,26500,26450,31
|
|
20240730,135000,175023700,26450,26500,26500,26450,17
|
|
20240730,134900,174573850,26450,26450,26450,26450,4
|
|
20240730,134800,174468050,26450,26500,26500,26450,17
|
|
20240730,134700,174017750,26450,26500,26500,26450,13
|
|
20240730,134600,173673650,26500,26450,26500,26450,21
|
|
20240730,134500,173117600,26500,26500,26500,26500,3
|
|
20240730,134400,173038100,26450,26500,26500,26450,18
|
|
20240730,134300,172561800,26550,26550,26550,26550,4
|
|
20240730,134200,172455600,26600,26450,26600,26450,17
|
|
20240730,134100,172004800,26500,26500,26550,26500,10
|
|
20240730,134000,171739750,26500,26450,26500,26450,6
|
|
20240730,133900,171580950,26500,26500,26500,26450,8
|
|
20240730,133800,171369200,26500,26550,26600,26500,9
|
|
20240730,133700,171130200,26550,26550,26550,26550,10
|
|
20240730,133600,170864700,26600,26600,26600,26600,3
|
|
20240730,133500,170784900,26550,26550,26550,26450,23
|
|
20240730,133400,170175050,26550,26500,26550,26500,6
|
|
20240730,133300,170015950,26500,26450,26500,26450,8
|
|
20240730,133200,169804200,26500,26500,26500,26500,8
|
|
20240730,133100,169592200,26500,26550,26550,26500,5
|
|
20240730,133000,169459650,26500,26550,26550,26500,26
|
|
20240730,132900,168769600,26550,26550,26550,26500,23
|
|
20240730,132800,168159400,26550,26500,26550,26500,12
|
|
20240730,132700,167841300,26400,26400,26400,26400,0
|
|
20240730,132600,167841300,26400,26550,26550,26400,13
|
|
20240730,132500,167497500,26500,26450,26550,26450,15
|
|
20240730,132400,167099850,26450,26400,26450,26400,11
|
|
20240730,132300,166809350,26450,26450,26450,26450,3
|
|
20240730,132200,166730000,26450,26500,26500,26450,9
|
|
20240730,132100,166491900,26550,26500,26550,26500,17
|
|
20240730,132000,166040650,26550,26450,26550,26400,24
|
|
20240730,131900,165406450,26400,26400,26450,26400,12
|
|
20240730,131800,165089550,26400,26400,26400,26400,0
|
|
20240730,131700,165089550,26400,26550,26550,26400,12
|
|
20240730,131600,164771550,26500,26450,26550,26450,12
|
|
20240730,131500,164453750,26400,26400,26400,26400,5
|
|
20240730,131400,164321750,26450,26450,26450,26400,9
|
|
20240730,131300,164084000,26450,26450,26450,26450,2
|
|
20240730,131200,164031100,26450,26450,26500,26450,19
|
|
20240730,131100,163528000,26450,26400,26450,26400,17
|
|
20240730,131000,163079050,26500,26450,26500,26450,8
|
|
20240730,130900,162867300,26500,26500,26500,26500,9
|
|
20240730,130800,162628800,26450,26500,26500,26400,15
|
|
20240730,130700,162232200,26500,26400,26500,26350,14
|
|
20240730,130600,161862700,26350,26350,26350,26350,5
|
|
20240730,130500,161730950,26350,26450,26450,26350,17
|
|
20240730,130400,161281800,26450,26500,26500,26400,10
|
|
20240730,130300,161017500,26500,26400,26500,26400,14
|
|
20240730,130200,160646900,26350,26400,26400,26350,134
|
|
20240730,130100,157115900,26450,26450,26450,26450,17
|
|
20240730,130000,156666250,26500,26500,26500,26450,12
|
|
20240730,125900,156348350,26400,26450,26450,26350,158
|
|
20240730,125800,152177250,26450,26450,26450,26450,8
|
|
20240730,125700,151965650,26450,26400,26500,26400,179
|
|
20240730,125600,147230550,26400,26450,26450,26350,5
|
|
20240730,125500,147098600,26450,26450,26450,26400,23
|
|
20240730,125400,146490750,26400,26400,26400,26400,2
|
|
20240730,125300,146437950,26350,26400,26400,26350,12
|
|
20240730,125200,146121650,26350,26400,26400,26350,8
|
|
20240730,125100,145910750,26450,26400,26450,26400,14
|
|
20240730,125000,145540600,26400,26400,26400,26350,18
|
|
20240730,124900,145065950,26350,26350,26350,26350,4
|
|
20240730,124800,144960550,26400,26400,26400,26350,15
|
|
20240730,124700,144564800,26400,26450,26450,26350,7
|
|
20240730,124600,144380100,26450,26450,26450,26400,13
|
|
20240730,124500,144036700,26450,26400,26450,26400,5
|
|
20240730,124400,143904500,26400,26350,26400,26350,8
|
|
20240730,124300,143693650,26350,26450,26450,26350,15
|
|
20240730,124200,143297600,26450,26400,26450,26400,9
|
|
20240730,124100,143059700,26400,26350,26400,26350,21
|
|
20240730,124000,142505800,26350,26350,26350,26350,4
|
|
20240730,123900,142400400,26400,26400,26400,26400,1
|
|
20240730,123800,142374000,26400,26400,26450,26350,23
|
|
20240730,123700,141766900,26400,26350,26400,26350,7
|
|
20240730,123600,141582300,26400,26400,26400,26400,10
|
|
20240730,123500,141318300,26400,26350,26400,26350,9
|
|
20240730,123400,141081100,26350,26450,26450,26350,15
|
|
20240730,123300,140684950,26400,26400,26450,26400,8
|
|
20240730,123200,140473550,26350,26350,26400,26350,14
|
|
20240730,123100,140104600,26400,26450,26450,26400,4
|
|
20240730,123000,139998950,26400,26450,26450,26400,8
|
|
20240730,122900,139787650,26400,26450,26450,26400,28
|
|
20240730,122800,139047700,26450,26450,26450,26400,8
|
|
20240730,122700,138836300,26400,26400,26400,26400,18
|
|
20240730,122600,138361100,26400,26400,26400,26350,5
|
|
20240730,122500,138229250,26500,26400,26500,26350,16
|
|
20240730,122400,137806450,26400,26400,26400,26400,12
|
|
20240730,122300,137489650,26400,26350,26400,26350,23
|
|
20240730,122200,136883350,26350,26400,26400,26350,4
|
|
20240730,122100,136777900,26350,26400,26400,26350,15
|
|
20240730,122000,136382150,26400,26350,26400,26350,20
|
|
20240730,121900,135854800,26400,26350,26400,26350,16
|
|
20240730,121800,135433050,26400,26400,26400,26400,3
|
|
20240730,121700,135353850,26350,26350,26400,26350,14
|
|
20240730,121600,134984800,26400,26400,26400,26350,11
|
|
20240730,121500,134694550,26400,26400,26400,26400,18
|
|
20240730,121400,134219350,26350,26400,26400,26350,17
|
|
20240730,121300,133771350,26350,26350,26350,26350,4
|
|
20240730,121200,133665950,26400,26400,26400,26350,14
|
|
20240730,121100,133296600,26400,26350,26400,26350,10
|
|
20240730,121000,133032900,26400,26400,26400,26350,18
|
|
20240730,120900,132558100,26400,26400,26400,26400,3
|
|
20240730,120800,132478900,26450,26400,26450,26400,12
|
|
20240730,120700,132162050,26400,26400,26400,26350,13
|
|
20240730,120600,131819150,26400,26400,26400,26400,35
|
|
20240730,120500,130895150,26500,26500,26500,26450,9
|
|
20240730,120400,130656750,26400,26450,26500,26400,10
|
|
20240730,120300,130392550,26450,26450,26450,26400,20
|
|
20240730,120200,129863800,26450,26400,26450,26400,9
|
|
20240730,120100,129626100,26400,26450,26450,26350,10
|
|
20240730,120000,129362450,26450,26450,26450,26450,10
|
|
20240730,115900,129097950,26400,26300,26500,26300,17
|
|
20240730,115800,128649600,26350,26350,26400,26350,13
|
|
20240730,115700,128306900,26350,26350,26350,26350,12
|
|
20240730,115600,127990700,26350,26350,26350,26350,0
|
|
20240730,115500,127990700,26350,26400,26500,26350,27
|
|
20240730,115400,127277900,26400,26400,26400,26400,7
|
|
20240730,115300,127093100,26400,26350,26450,26350,9
|
|
20240730,115200,126855800,26300,26350,26350,26300,9
|
|
20240730,115100,126619050,26450,26450,26450,26300,343
|
|
20240730,115000,117586550,26450,26450,26450,26400,24
|
|
20240730,114900,116952150,26450,26450,26450,26450,10
|
|
20240730,114800,116687650,26450,26450,26450,26450,9
|
|
20240730,114700,116449600,26400,26500,26500,26400,6
|
|
20240730,114600,116291100,26400,26450,26500,26400,19
|
|
20240730,114500,115788900,26400,26450,26450,26400,9
|
|
20240730,114400,115551150,26400,26450,26450,26400,4
|
|
20240730,114300,115445500,26450,26450,26500,26400,11
|
|
20240730,114200,115154550,26500,26450,26500,26450,6
|
|
20240730,114100,114995650,26450,26450,26450,26400,6
|
|
20240730,114000,114837050,26450,26500,26500,26450,86
|
|
20240730,113900,112562200,26500,26500,26500,26500,9
|
|
20240730,113800,112323700,26450,26450,26500,26450,13
|
|
20240730,113700,111979800,26500,26500,26500,26450,18
|
|
20240730,113600,111503250,26500,26500,26500,26450,8
|
|
20240730,113500,111291500,26500,26500,26500,26450,13
|
|
20240730,113400,110947100,26450,26450,26500,26450,19
|
|
20240730,113300,110444450,26500,26500,26500,26500,15
|
|
20240730,113200,110046950,26500,26500,26500,26450,13
|
|
20240730,113100,109702900,26450,26500,26500,26450,18
|
|
20240730,113000,109226350,26500,26450,26500,26450,6
|
|
20240730,112900,109067550,26450,26500,26500,26450,17
|
|
20240730,112800,108617200,26500,26450,26500,26450,13
|
|
20240730,112700,108273300,26500,26500,26500,26450,8
|
|
20240730,112600,108061550,26500,26500,26500,26450,14
|
|
20240730,112500,107690750,26500,26500,26500,26450,22
|
|
20240730,112400,107108600,26500,26500,26500,26500,7
|
|
20240730,112300,106923100,26450,26450,26500,26450,19
|
|
20240730,112200,106420050,26500,26500,26500,26450,22
|
|
20240730,112100,105837700,26500,26500,26500,26450,5
|
|
20240730,112000,105705350,26450,26500,26500,26450,10
|
|
20240730,111900,105440500,26450,26500,26500,26450,8
|
|
20240730,111800,105228800,26450,26450,26500,26450,25
|
|
20240730,111700,104566850,26450,26500,26500,26450,7
|
|
20240730,111600,104381550,26450,26500,26500,26450,31
|
|
20240730,111500,103560900,26500,26500,26500,26500,4
|
|
20240730,111400,103454900,26500,26450,26500,26450,19
|
|
20240730,111300,102951850,26500,26450,26500,26450,14
|
|
20240730,111200,102581500,26500,26500,26500,26450,9
|
|
20240730,111100,102343200,26500,26500,26500,26450,17
|
|
20240730,111000,101892900,26500,26500,26500,26450,15
|
|
20240730,110900,101496000,26450,26500,26500,26450,6
|
|
20240730,110800,101337250,26500,26500,26500,26450,14
|
|
20240730,110700,100966400,26500,26500,26500,26450,22
|
|
20240730,110600,100384100,26500,26500,26500,26500,10
|
|
20240730,110500,100119100,26500,26500,26500,26450,13
|
|
20240730,110400,99775100,26450,26450,26500,26450,10
|
|
20240730,110300,99510550,26450,26450,26450,26400,10
|
|
20240730,110200,99246250,26450,26450,26450,26400,5
|
|
20240730,110100,99114150,26450,26450,26450,26450,10
|
|
20240730,110000,98849650,26450,26450,26500,26450,5
|
|
20240730,105900,98717350,26500,26500,26500,26500,9
|
|
20240730,105800,98478850,26500,26400,26500,26400,19
|
|
20240730,105700,97976750,26450,26450,26450,26450,2
|
|
20240730,105600,97923850,26450,26500,26500,26400,17
|
|
20240730,105500,97473900,26500,26450,26500,26450,7
|
|
20240730,105400,97288700,26500,26450,26500,26450,7
|
|
20240730,105300,97103400,26500,26450,26500,26400,5
|
|
20240730,105200,96971200,26450,26500,26500,26400,12
|
|
20240730,105100,96654100,26450,26450,26500,26450,10
|
|
20240730,105000,96389450,26450,26450,26500,26450,6
|
|
20240730,104900,96230550,26400,26500,26500,26400,12
|
|
20240730,104800,95913350,26450,26450,26450,26450,4
|
|
20240730,104700,95807550,26450,26450,26500,26400,14
|
|
20240730,104600,95436900,26450,26450,26500,26400,10
|
|
20240730,104500,95172550,26450,26450,26450,26450,3
|
|
20240730,104400,95093200,26450,26500,26500,26450,4
|
|
20240730,104300,94987350,26500,26450,26500,26450,34
|
|
20240730,104200,94087550,26500,26500,26500,26500,11
|
|
20240730,104100,93796050,26500,26500,26500,26450,9
|
|
20240730,104000,93557650,26450,26450,26450,26450,14
|
|
20240730,103900,93187350,26500,26500,26500,26500,4
|
|
20240730,103800,93081350,26500,26500,26500,26450,49
|
|
20240730,103700,91783300,26500,26500,26500,26450,15
|
|
20240730,103600,91386150,26500,26450,26500,26450,12
|
|
20240730,103500,91068350,26450,26500,26500,26450,3
|
|
20240730,103400,90988950,26500,26500,26500,26400,28
|
|
20240730,103300,90248000,26500,26500,26500,26500,36
|
|
20240730,103200,89294000,26450,26500,26500,26450,12
|
|
20240730,103100,88976150,26450,26450,26500,26450,15
|
|
20240730,103000,88579350,26500,26500,26500,26500,5
|
|
20240730,102900,88446850,26500,26500,26500,26450,19
|
|
20240730,102800,87943750,26500,26450,26500,26450,13
|
|
20240730,102700,87599650,26500,26450,26500,26450,6
|
|
20240730,102600,87440850,26450,26500,26500,26450,29
|
|
20240730,102500,86672500,26500,26450,26500,26450,21
|
|
20240730,102400,86116850,26500,26500,26500,26500,6
|
|
20240730,102300,85957850,26450,26500,26500,26450,3
|
|
20240730,102200,85878450,26450,26450,26500,26450,14
|
|
20240730,102100,85508000,26500,26500,26500,26500,10
|
|
20240730,102000,85243000,26450,26500,26500,26450,14
|
|
20240730,101900,84872350,26450,26500,26500,26450,19
|
|
20240730,101800,84369100,26450,26500,26500,26450,10
|
|
20240730,101700,84104500,26450,26500,26500,26450,18
|
|
20240730,101600,83627850,26500,26500,26500,26450,15
|
|
20240730,101500,83230800,26450,26500,26500,26450,6
|
|
20240730,101400,83071950,26450,26450,26450,26450,8
|
|
20240730,101300,82860350,26450,26500,26500,26400,7
|
|
20240730,101200,82675150,26500,26500,26500,26400,17
|
|
20240730,101100,82225550,26450,26450,26500,26400,14
|
|
20240730,101000,81855450,26450,26400,26450,26400,5
|
|
20240730,100900,81723400,26450,26450,26450,26450,8
|
|
20240730,100800,81511800,26450,26450,26500,26400,57
|
|
20240730,100700,80005950,26450,26400,26450,26400,10
|
|
20240730,100600,79741650,26400,26450,26500,26400,78
|
|
20240730,100500,77675450,26450,26500,26500,26450,4
|
|
20240730,100400,77569500,26450,26500,26500,26450,11
|
|
20240730,100300,77278400,26500,26500,26500,26400,273
|
|
20240730,100200,70069650,26450,26450,26450,26450,8
|
|
20240730,100100,69858050,26450,26500,26500,26450,84
|
|
20240730,100000,67632200,26400,26500,26500,26400,18
|
|
20240730,095900,67156200,26500,26500,26500,26450,17
|
|
20240730,095800,66705900,26500,26450,26500,26400,12
|
|
20240730,095700,66388600,26450,26450,26450,26450,7
|
|
20240730,095600,66203450,26450,26450,26500,26450,7
|
|
20240730,095500,66018200,26500,26450,26500,26400,10
|
|
20240730,095400,65753800,26450,26450,26500,26400,50
|
|
20240730,095300,64432500,26400,26500,26500,26400,10
|
|
20240730,095200,64168100,26450,26450,26450,26450,4
|
|
20240730,095100,64062300,26450,26450,26500,26400,37
|
|
20240730,095000,63083800,26450,26450,26500,26450,9
|
|
20240730,094900,62845450,26450,26400,26450,26400,32
|
|
20240730,094800,61999250,26400,26450,26450,26400,6
|
|
20240730,094700,61840700,26500,26450,26500,26450,134
|
|
20240730,094600,58296300,26450,26400,26450,26400,6
|
|
20240730,094500,58137850,26400,26400,26450,26350,244
|
|
20240730,094400,51695950,26400,26550,26550,26400,908
|
|
20240730,094300,27629450,26550,26550,26550,26550,4
|
|
20240730,094200,27523250,26600,26600,26700,26600,14
|
|
20240730,094100,27149900,26600,26650,26650,26600,8
|
|
20240730,094000,26936750,26600,26600,26600,26600,8
|
|
20240730,093900,26723950,26750,26650,26750,26600,14
|
|
20240730,093800,26351100,26650,26700,26700,26650,7
|
|
20240730,093700,26164450,26700,26550,26800,26550,31
|
|
20240730,093600,25339900,26650,26650,26650,26650,1
|
|
20240730,093500,25313250,26650,26650,26650,26550,92
|
|
20240730,093400,22861950,26600,26600,26600,26600,56
|
|
20240730,093300,21372350,26600,26700,26700,26550,25
|
|
20240730,093200,20706900,26700,26750,26750,26700,3
|
|
20240730,093100,20626750,26600,26600,26600,26550,62
|
|
20240730,093000,18977800,26600,26650,26650,26600,22
|
|
20240730,092900,18392200,26600,26600,26600,26600,7
|
|
20240730,092800,18206000,26650,26550,26650,26550,71
|
|
20240730,092700,16317450,26600,26550,26600,26550,8
|
|
20240730,092600,16104950,26550,26550,26550,26550,6
|
|
20240730,092500,15945650,26550,26650,26650,26550,69
|
|
20240730,092400,14109750,26650,26650,26800,26650,13
|
|
20240730,092300,13762450,26750,26750,26750,26750,11
|
|
20240730,092200,13468200,26750,26750,26750,26750,8
|
|
20240730,092100,13254200,26850,26750,26850,26600,13
|
|
20240730,092000,12906450,26800,26650,26800,26600,22
|
|
20240730,091900,12320400,26550,26550,26550,26550,0
|
|
20240730,091800,12320400,26550,26550,26550,26550,10
|
|
20240730,091700,12054900,26750,26750,26750,26750,27
|
|
20240730,091600,11332650,26650,26650,26650,26650,8
|
|
20240730,091500,11119450,26600,26550,26600,26550,29
|
|
20240730,091400,10348750,26550,26550,26550,26550,3
|
|
20240730,091300,10269100,26550,26550,26550,26550,6
|
|
20240730,091200,10109800,26550,26550,26550,26550,9
|
|
20240730,091100,9870850,26550,26550,26550,26550,0
|
|
20240730,091000,9870850,26550,26550,26550,26550,5
|
|
20240730,090900,9738100,26550,26600,26600,26550,24
|
|
20240730,090800,9100550,26600,26600,26600,26600,3
|
|
20240730,090700,9020750,26550,26550,26550,26550,0
|
|
20240730,090600,9020750,26550,26750,26750,26550,8
|
|
20240730,090500,8807750,26800,26800,26800,26800,0
|
|
20240730,090400,8807750,26800,26600,26800,26600,37
|
|
20240730,090300,7821250,26600,26600,26600,26600,3
|
|
20240730,090200,7741450,27050,27050,27050,27050,0
|
|
20240730,090100,7741450,27050,26750,27050,26650,170
|
|
20240730,090000,3189200,26800,26800,26800,26800,119
|