668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,200500,164442850,26400,26400,26400,26400,93
|
|
20240731,200400,164442850,26400,26400,26400,26400,0
|
|
20240731,200300,164442850,26400,26400,26400,26400,0
|
|
20240731,200200,164442850,26400,26400,26400,26400,0
|
|
20240731,200100,164442850,26400,26400,26400,26400,0
|
|
20240731,200000,164442850,26400,26400,26400,26400,0
|
|
20240731,195900,164442850,26400,26400,26400,26400,0
|
|
20240731,195800,164442850,26400,26400,26400,26400,0
|
|
20240731,195700,164442850,26400,26400,26400,26400,0
|
|
20240731,195600,164442850,26400,26400,26400,26400,0
|
|
20240731,195500,164442850,26400,26400,26400,26400,0
|
|
20240731,195400,164442850,26400,26400,26400,26400,0
|
|
20240731,195300,164442850,26400,26400,26400,26400,0
|
|
20240731,195200,164442850,26400,26400,26400,26400,0
|
|
20240731,195100,164442850,26400,26400,26400,26400,0
|
|
20240731,195000,164442850,26400,26400,26400,26400,0
|
|
20240731,194900,164442850,26400,26400,26400,26400,0
|
|
20240731,194800,164442850,26400,26400,26400,26400,0
|
|
20240731,194700,164442850,26400,26400,26400,26400,0
|
|
20240731,194600,164442850,26400,26400,26400,26400,0
|
|
20240731,194500,164442850,26400,26400,26400,26400,0
|
|
20240731,194400,164442850,26400,26400,26400,26400,0
|
|
20240731,194300,164442850,26400,26400,26400,26400,0
|
|
20240731,194200,164442850,26400,26400,26400,26400,0
|
|
20240731,194100,164442850,26400,26400,26400,26400,0
|
|
20240731,194000,164442850,26400,26400,26400,26400,0
|
|
20240731,193900,164442850,26400,26400,26400,26400,0
|
|
20240731,193800,164442850,26400,26400,26400,26400,0
|
|
20240731,193700,164442850,26400,26400,26400,26400,0
|
|
20240731,193600,164442850,26400,26400,26400,26400,0
|
|
20240731,193500,164442850,26400,26400,26400,26400,93
|
|
20240731,193400,164442850,26400,26400,26400,26400,0
|
|
20240731,193300,164442850,26400,26400,26400,26400,0
|
|
20240731,193200,164442850,26400,26400,26400,26400,0
|
|
20240731,193100,164442850,26400,26400,26400,26400,0
|
|
20240731,193000,164442850,26400,26400,26400,26400,0
|
|
20240731,192900,164442850,26400,26400,26400,26400,0
|
|
20240731,192800,164442850,26400,26400,26400,26400,0
|
|
20240731,192700,164442850,26400,26400,26400,26400,0
|
|
20240731,192600,164442850,26400,26400,26400,26400,0
|
|
20240731,192500,164442850,26400,26400,26400,26400,0
|
|
20240731,192400,164442850,26400,26400,26400,26400,0
|
|
20240731,192300,164442850,26400,26400,26400,26400,0
|
|
20240731,192200,164442850,26400,26400,26400,26400,0
|
|
20240731,192100,164442850,26400,26400,26400,26400,0
|
|
20240731,192000,164442850,26400,26400,26400,26400,0
|
|
20240731,191900,164442850,26400,26400,26400,26400,0
|
|
20240731,191800,164442850,26400,26400,26400,26400,0
|
|
20240731,191700,164442850,26400,26400,26400,26400,0
|
|
20240731,191600,164442850,26400,26400,26400,26400,0
|
|
20240731,191500,164442850,26400,26400,26400,26400,0
|
|
20240731,191400,164442850,26400,26400,26400,26400,0
|
|
20240731,191300,164442850,26400,26400,26400,26400,0
|
|
20240731,191200,164442850,26400,26400,26400,26400,0
|
|
20240731,191100,164442850,26400,26400,26400,26400,0
|
|
20240731,191000,164442850,26400,26400,26400,26400,0
|
|
20240731,190900,164442850,26400,26400,26400,26400,0
|
|
20240731,190800,164442850,26400,26400,26400,26400,0
|
|
20240731,190700,164442850,26400,26400,26400,26400,0
|
|
20240731,190600,164442850,26400,26400,26400,26400,0
|
|
20240731,190500,164442850,26400,26400,26400,26400,93
|
|
20240731,190400,164442850,26400,26400,26400,26400,0
|
|
20240731,190300,164442850,26400,26400,26400,26400,0
|
|
20240731,190200,164442850,26400,26400,26400,26400,0
|
|
20240731,190100,164442850,26400,26400,26400,26400,0
|
|
20240731,190000,164442850,26400,26400,26400,26400,0
|
|
20240731,185900,164442850,26400,26400,26400,26400,0
|
|
20240731,185800,164442850,26400,26400,26400,26400,0
|
|
20240731,185700,164442850,26400,26400,26400,26400,0
|
|
20240731,185600,164442850,26400,26400,26400,26400,0
|
|
20240731,185500,164442850,26400,26400,26400,26400,0
|
|
20240731,185400,164442850,26400,26400,26400,26400,0
|
|
20240731,185300,164442850,26400,26400,26400,26400,0
|
|
20240731,185200,164442850,26400,26400,26400,26400,0
|
|
20240731,185100,164442850,26400,26400,26400,26400,0
|
|
20240731,185000,164442850,26400,26400,26400,26400,0
|
|
20240731,184900,164442850,26400,26400,26400,26400,0
|
|
20240731,184800,164442850,26400,26400,26400,26400,0
|
|
20240731,184700,164442850,26400,26400,26400,26400,0
|
|
20240731,184600,164442850,26400,26400,26400,26400,0
|
|
20240731,184500,164442850,26400,26400,26400,26400,0
|
|
20240731,184400,164442850,26400,26400,26400,26400,0
|
|
20240731,184300,164442850,26400,26400,26400,26400,0
|
|
20240731,184200,164442850,26400,26400,26400,26400,0
|
|
20240731,184100,164442850,26400,26400,26400,26400,0
|
|
20240731,184000,164442850,26400,26400,26400,26400,0
|
|
20240731,183900,164442850,26400,26400,26400,26400,0
|
|
20240731,183800,164442850,26400,26400,26400,26400,0
|
|
20240731,183700,164442850,26400,26400,26400,26400,0
|
|
20240731,183600,164442850,26400,26400,26400,26400,0
|
|
20240731,183500,164442850,26400,26400,26400,26400,93
|
|
20240731,183400,164442850,26400,26400,26400,26400,0
|
|
20240731,183300,164442850,26400,26400,26400,26400,0
|
|
20240731,183200,164442850,26400,26400,26400,26400,0
|
|
20240731,183100,164442850,26400,26400,26400,26400,0
|
|
20240731,183000,164442850,26400,26400,26400,26400,0
|
|
20240731,182900,164442850,26400,26400,26400,26400,0
|
|
20240731,182800,164442850,26400,26400,26400,26400,0
|
|
20240731,182700,164442850,26400,26400,26400,26400,0
|
|
20240731,182600,164442850,26400,26400,26400,26400,0
|
|
20240731,182500,164442850,26400,26400,26400,26400,0
|
|
20240731,182400,164442850,26400,26400,26400,26400,0
|
|
20240731,182300,164442850,26400,26400,26400,26400,0
|
|
20240731,182200,164442850,26400,26400,26400,26400,0
|
|
20240731,182100,164442850,26400,26400,26400,26400,0
|
|
20240731,182000,164442850,26400,26400,26400,26400,0
|
|
20240731,181900,164442850,26400,26400,26400,26400,0
|
|
20240731,181800,164442850,26400,26400,26400,26400,0
|
|
20240731,181700,164442850,26400,26400,26400,26400,0
|
|
20240731,181600,164442850,26400,26400,26400,26400,0
|
|
20240731,181500,164442850,26400,26400,26400,26400,0
|
|
20240731,181400,164442850,26400,26400,26400,26400,0
|
|
20240731,181300,164442850,26400,26400,26400,26400,0
|
|
20240731,181200,164442850,26400,26400,26400,26400,0
|
|
20240731,181100,164442850,26400,26400,26400,26400,0
|
|
20240731,181000,164442850,26400,26400,26400,26400,0
|
|
20240731,180900,164442850,26400,26400,26400,26400,0
|
|
20240731,180800,164442850,26400,26400,26400,26400,0
|
|
20240731,180700,164442850,26400,26400,26400,26400,0
|
|
20240731,180600,164442850,26400,26400,26400,26400,0
|
|
20240731,180500,164442850,26400,26400,26400,26400,93
|
|
20240731,180400,164442850,26400,26400,26400,26400,0
|
|
20240731,180300,164442850,26400,26400,26400,26400,0
|
|
20240731,180200,164442850,26400,26400,26400,26400,0
|
|
20240731,180100,164442850,26400,26400,26400,26400,0
|
|
20240731,180000,164442850,26400,26400,26400,26400,0
|
|
20240731,175900,164442850,26400,26400,26400,26400,0
|
|
20240731,175800,164442850,26400,26400,26400,26400,0
|
|
20240731,175700,164442850,26400,26400,26400,26400,0
|
|
20240731,175600,164442850,26400,26400,26400,26400,0
|
|
20240731,175500,164442850,26400,26400,26400,26400,0
|
|
20240731,175400,164442850,26400,26400,26400,26400,0
|
|
20240731,175300,164442850,26400,26400,26400,26400,0
|
|
20240731,175200,164442850,26400,26400,26400,26400,0
|
|
20240731,175100,164442850,26400,26400,26400,26400,0
|
|
20240731,175000,164442850,26400,26400,26400,26400,0
|
|
20240731,174900,164442850,26400,26400,26400,26400,0
|
|
20240731,174800,164442850,26400,26400,26400,26400,0
|
|
20240731,174700,164442850,26400,26400,26400,26400,0
|
|
20240731,174600,164442850,26400,26400,26400,26400,0
|
|
20240731,174500,164442850,26400,26400,26400,26400,0
|
|
20240731,174400,164442850,26400,26400,26400,26400,0
|
|
20240731,174300,164442850,26400,26400,26400,26400,0
|
|
20240731,174200,164442850,26400,26400,26400,26400,0
|
|
20240731,174100,164442850,26400,26400,26400,26400,0
|
|
20240731,174000,164442850,26400,26400,26400,26400,0
|
|
20240731,173900,164442850,26400,26400,26400,26400,0
|
|
20240731,173800,164442850,26400,26400,26400,26400,0
|
|
20240731,173700,164442850,26400,26400,26400,26400,0
|
|
20240731,173600,164442850,26400,26400,26400,26400,0
|
|
20240731,173500,164442850,26400,26400,26400,26400,93
|
|
20240731,173400,164442850,26400,26400,26400,26400,0
|
|
20240731,173300,164442850,26400,26400,26400,26400,0
|
|
20240731,173200,164442850,26400,26400,26400,26400,0
|
|
20240731,173100,164442850,26400,26400,26400,26400,0
|
|
20240731,173000,164442850,26400,26400,26400,26400,0
|
|
20240731,172900,164442850,26400,26400,26400,26400,0
|
|
20240731,172800,164442850,26400,26400,26400,26400,0
|
|
20240731,172700,164442850,26400,26400,26400,26400,0
|
|
20240731,172600,164442850,26400,26400,26400,26400,0
|
|
20240731,172500,164442850,26400,26400,26400,26400,0
|
|
20240731,172400,164442850,26400,26400,26400,26400,0
|
|
20240731,172300,164442850,26400,26400,26400,26400,0
|
|
20240731,172200,164442850,26400,26400,26400,26400,0
|
|
20240731,172100,164442850,26400,26400,26400,26400,0
|
|
20240731,172000,164442850,26400,26400,26400,26400,0
|
|
20240731,171900,164442850,26400,26400,26400,26400,0
|
|
20240731,171800,164442850,26400,26400,26400,26400,0
|
|
20240731,171700,164442850,26400,26400,26400,26400,0
|
|
20240731,171600,164442850,26400,26400,26400,26400,0
|
|
20240731,171500,164442850,26400,26400,26400,26400,0
|
|
20240731,171400,164442850,26400,26400,26400,26400,0
|
|
20240731,171300,164442850,26400,26400,26400,26400,0
|
|
20240731,171200,164442850,26400,26400,26400,26400,0
|
|
20240731,171100,164442850,26400,26400,26400,26400,0
|
|
20240731,171000,164442850,26400,26400,26400,26400,0
|
|
20240731,170900,164442850,26400,26400,26400,26400,0
|
|
20240731,170800,164442850,26400,26400,26400,26400,0
|
|
20240731,170700,164442850,26400,26400,26400,26400,0
|
|
20240731,170600,164442850,26400,26400,26400,26400,0
|
|
20240731,170500,164442850,26400,26400,26400,26400,93
|
|
20240731,170400,164442850,26400,26400,26400,26400,0
|
|
20240731,170300,164442850,26400,26400,26400,26400,0
|
|
20240731,170200,164442850,26400,26400,26400,26400,0
|
|
20240731,170100,164442850,26400,26400,26400,26400,0
|
|
20240731,170000,164442850,26400,26400,26400,26400,0
|
|
20240731,165900,164442850,26400,26400,26400,26400,0
|
|
20240731,165800,164442850,26400,26400,26400,26400,0
|
|
20240731,165700,164442850,26400,26400,26400,26400,0
|
|
20240731,165600,164442850,26400,26400,26400,26400,0
|
|
20240731,165500,164442850,26400,26400,26400,26400,0
|
|
20240731,165400,164442850,26400,26400,26400,26400,0
|
|
20240731,165300,164442850,26400,26400,26400,26400,0
|
|
20240731,165200,164442850,26400,26400,26400,26400,0
|
|
20240731,165100,164442850,26400,26400,26400,26400,0
|
|
20240731,165000,164442850,26400,26400,26400,26400,0
|
|
20240731,164900,164442850,26400,26400,26400,26400,0
|
|
20240731,164800,164442850,26400,26400,26400,26400,0
|
|
20240731,164700,164442850,26400,26400,26400,26400,0
|
|
20240731,164600,164442850,26400,26400,26400,26400,0
|
|
20240731,164500,164442850,26400,26400,26400,26400,0
|
|
20240731,164400,164442850,26400,26400,26400,26400,0
|
|
20240731,164300,164442850,26400,26400,26400,26400,0
|
|
20240731,164200,164442850,26400,26400,26400,26400,0
|
|
20240731,164100,164442850,26400,26400,26400,26400,0
|
|
20240731,164000,164442850,26400,26400,26400,26400,0
|
|
20240731,163900,164442850,26400,26400,26400,26400,0
|
|
20240731,163800,164442850,26400,26400,26400,26400,0
|
|
20240731,163700,164442850,26400,26400,26400,26400,0
|
|
20240731,163600,164442850,26400,26400,26400,26400,0
|
|
20240731,163500,164442850,26400,26400,26400,26400,93
|
|
20240731,163400,164442850,26400,26400,26400,26400,0
|
|
20240731,163300,164442850,26400,26400,26400,26400,0
|
|
20240731,163200,164442850,26400,26400,26400,26400,0
|
|
20240731,163100,164442850,26400,26400,26400,26400,0
|
|
20240731,163000,164442850,26400,26400,26400,26400,0
|
|
20240731,162900,164442850,26400,26400,26400,26400,0
|
|
20240731,162800,164442850,26400,26400,26400,26400,0
|
|
20240731,162700,164442850,26400,26400,26400,26400,0
|
|
20240731,162600,164442850,26400,26400,26400,26400,0
|
|
20240731,162500,164442850,26400,26400,26400,26400,0
|
|
20240731,162400,164442850,26400,26400,26400,26400,0
|
|
20240731,162300,164442850,26400,26400,26400,26400,0
|
|
20240731,162200,164442850,26400,26400,26400,26400,0
|
|
20240731,162100,164442850,26400,26400,26400,26400,0
|
|
20240731,162000,164442850,26400,26400,26400,26400,0
|
|
20240731,161900,164442850,26400,26400,26400,26400,0
|
|
20240731,161800,164442850,26400,26400,26400,26400,0
|
|
20240731,161700,164442850,26400,26400,26400,26400,0
|
|
20240731,161600,164442850,26400,26400,26400,26400,0
|
|
20240731,161500,164442850,26400,26400,26400,26400,0
|
|
20240731,161400,164442850,26400,26400,26400,26400,0
|
|
20240731,161300,164442850,26400,26400,26400,26400,0
|
|
20240731,161200,164442850,26400,26400,26400,26400,0
|
|
20240731,161100,164442850,26400,26400,26400,26400,0
|
|
20240731,161000,164442850,26400,26400,26400,26400,0
|
|
20240731,160900,164442850,26400,26400,26400,26400,0
|
|
20240731,160800,164442850,26400,26400,26400,26400,0
|
|
20240731,160700,164442850,26400,26400,26400,26400,0
|
|
20240731,160600,164442850,26400,26400,26400,26400,0
|
|
20240731,160500,164442850,26400,26400,26400,26400,93
|
|
20240731,160400,164442850,26400,26400,26400,26400,0
|
|
20240731,160300,164442850,26400,26400,26400,26400,0
|
|
20240731,160200,164442850,26400,26400,26400,26400,0
|
|
20240731,160100,164442850,26400,26400,26400,26400,0
|
|
20240731,160000,164442850,26400,26400,26400,26400,0
|
|
20240731,155900,164442850,26400,26400,26400,26400,0
|
|
20240731,155800,164442850,26400,26400,26400,26400,0
|
|
20240731,155700,164442850,26400,26400,26400,26400,0
|
|
20240731,155600,164442850,26400,26400,26400,26400,0
|
|
20240731,155500,164442850,26400,26400,26400,26400,0
|
|
20240731,155400,164442850,26400,26400,26400,26400,0
|
|
20240731,155300,164442850,26400,26400,26400,26400,0
|
|
20240731,155200,164442850,26400,26400,26400,26400,0
|
|
20240731,155100,164442850,26400,26400,26400,26400,0
|
|
20240731,155000,164442850,26400,26400,26400,26400,0
|
|
20240731,154900,164442850,26400,26400,26400,26400,0
|
|
20240731,154800,164442850,26400,26400,26400,26400,0
|
|
20240731,154700,164442850,26400,26400,26400,26400,0
|
|
20240731,154600,164442850,26400,26400,26400,26400,0
|
|
20240731,154500,164442850,26400,26400,26400,26400,0
|
|
20240731,154400,164442850,26400,26400,26400,26400,0
|
|
20240731,154300,164442850,26400,26400,26400,26400,0
|
|
20240731,154200,164442850,26400,26400,26400,26400,0
|
|
20240731,154100,164442850,26400,26400,26400,26400,0
|
|
20240731,154000,164442850,26400,26400,26400,26400,0
|
|
20240731,153900,164442850,26400,26400,26400,26400,0
|
|
20240731,153800,164442850,26400,26400,26400,26400,0
|
|
20240731,153700,164442850,26400,26400,26400,26400,0
|
|
20240731,153600,164442850,26400,26400,26400,26400,0
|
|
20240731,153500,164442850,26400,26400,26400,26400,93
|
|
20240731,153400,164442850,26400,26400,26400,26400,0
|
|
20240731,153300,164442850,26400,26400,26400,26400,0
|
|
20240731,153200,164442850,26400,26400,26400,26400,0
|
|
20240731,153100,164442850,26400,26400,26400,26400,0
|
|
20240731,153000,164442850,26400,26400,26400,26400,93
|
|
20240731,152900,161987650,26400,26400,26400,26400,0
|
|
20240731,152800,161987650,26400,26400,26400,26400,0
|
|
20240731,152700,161987650,26400,26400,26400,26400,0
|
|
20240731,152600,161987650,26400,26400,26400,26400,0
|
|
20240731,152500,161987650,26400,26400,26400,26400,0
|
|
20240731,152400,161987650,26400,26400,26400,26400,0
|
|
20240731,152300,161987650,26400,26400,26400,26400,0
|
|
20240731,152200,161987650,26400,26400,26400,26400,0
|
|
20240731,152100,161987650,26400,26400,26400,26400,0
|
|
20240731,152000,161987650,26400,26400,26400,26400,0
|
|
20240731,151900,161987650,26400,26350,26400,26350,3
|
|
20240731,151800,161908550,26350,26350,26350,26350,1
|
|
20240731,151700,161882200,26350,26400,26400,26350,2
|
|
20240731,151600,161829450,26350,26350,26350,26350,0
|
|
20240731,151500,161829450,26350,26350,26350,26350,0
|
|
20240731,151400,161829450,26350,26350,26350,26350,0
|
|
20240731,151300,161829450,26350,26350,26400,26350,45
|
|
20240731,151200,160641950,26350,26350,26350,26350,3
|
|
20240731,151100,160562900,26350,26350,26350,26350,0
|
|
20240731,151000,160562900,26350,26350,26350,26350,0
|
|
20240731,150900,160562900,26350,26350,26350,26350,17
|
|
20240731,150800,160114950,26350,26350,26350,26350,3
|
|
20240731,150700,160035900,26350,26350,26350,26350,0
|
|
20240731,150600,160035900,26350,26350,26350,26350,7
|
|
20240731,150500,159851450,26350,26300,26350,26300,17
|
|
20240731,150400,159404000,26300,26300,26300,26300,7
|
|
20240731,150300,159219900,26350,26350,26350,26350,2
|
|
20240731,150200,159167200,26300,26300,26300,26300,0
|
|
20240731,150100,159167200,26300,26350,26350,26300,15
|
|
20240731,150000,158772200,26350,26350,26350,26350,11
|
|
20240731,145900,158482350,26350,26350,26350,26350,0
|
|
20240731,145800,158482350,26350,26350,26350,26350,10
|
|
20240731,145700,158218850,26350,26300,26350,26300,84
|
|
20240731,145600,156005800,26300,26300,26300,26300,21
|
|
20240731,145500,155453500,26250,26250,26250,26250,4
|
|
20240731,145400,155348500,26250,26250,26250,26250,17
|
|
20240731,145300,154902250,26250,26250,26250,26250,4
|
|
20240731,145200,154797250,26250,26250,26250,26250,21
|
|
20240731,145100,154246000,26250,26300,26300,26250,123
|
|
20240731,145000,151016100,26300,26300,26300,26300,17
|
|
20240731,144900,150569000,26300,26300,26300,26300,1
|
|
20240731,144800,150542700,26300,26300,26300,26300,7
|
|
20240731,144700,150358600,26300,26300,26300,26300,0
|
|
20240731,144600,150358600,26300,26300,26300,26300,10
|
|
20240731,144500,150095600,26300,26300,26300,26300,7
|
|
20240731,144400,149911500,26300,26300,26300,26300,20
|
|
20240731,144300,149385500,26250,26250,26300,26250,29
|
|
20240731,144200,148624050,26250,26300,26300,26250,60
|
|
20240731,144100,147046550,26250,26250,26250,26250,7
|
|
20240731,144000,146862800,26250,26250,26250,26250,4
|
|
20240731,143900,146757800,26250,26250,26250,26250,17
|
|
20240731,143800,146311550,26250,26250,26250,26250,0
|
|
20240731,143700,146311550,26250,26250,26250,26250,11
|
|
20240731,143600,146022800,26300,26250,26300,26250,25
|
|
20240731,143500,145365550,26250,26250,26250,26250,17
|
|
20240731,143400,144919300,26250,26250,26250,26250,8
|
|
20240731,143300,144709300,26250,26250,26250,26250,8
|
|
20240731,143200,144499300,26250,26250,26250,26250,0
|
|
20240731,143100,144499300,26250,26250,26250,26250,29
|
|
20240731,143000,143738050,26300,26250,26300,26250,4
|
|
20240731,142900,143632950,26250,26250,26250,26250,7
|
|
20240731,142800,143449200,26250,26250,26300,26250,22
|
|
20240731,142700,142871450,26250,26250,26250,26250,7
|
|
20240731,142600,142687700,26250,26250,26250,26250,0
|
|
20240731,142500,142687700,26250,26250,26250,26250,17
|
|
20240731,142400,142241450,26250,26250,26250,26250,10
|
|
20240731,142300,141978950,26250,26250,26250,26250,8
|
|
20240731,142200,141768950,26250,26250,26250,26250,12
|
|
20240731,142100,141453950,26250,26250,26250,26250,6
|
|
20240731,142000,141296450,26250,26250,26250,26250,28
|
|
20240731,141900,140561450,26250,26250,26250,26250,2
|
|
20240731,141800,140508950,26250,26250,26250,26250,10
|
|
20240731,141700,140246450,26300,26250,26300,26250,12
|
|
20240731,141600,139931350,26250,26250,26250,26250,10
|
|
20240731,141500,139668850,26250,26250,26250,26250,6
|
|
20240731,141400,139511350,26250,26250,26250,26250,7
|
|
20240731,141300,139327600,26250,26250,26250,26250,16
|
|
20240731,141200,138907600,26250,26250,26250,26250,7
|
|
20240731,141100,138723850,26250,26250,26250,26250,58
|
|
20240731,141000,137201350,26250,26300,26300,26250,320
|
|
20240731,140900,128786100,26300,26300,26300,26300,19
|
|
20240731,140800,128286400,26300,26300,26300,26300,13
|
|
20240731,140700,127944500,26350,26350,26350,26350,1
|
|
20240731,140600,127918150,26300,26300,26300,26300,11
|
|
20240731,140500,127628850,26300,26300,26300,26300,16
|
|
20240731,140400,127208050,26300,26300,26300,26300,7
|
|
20240731,140300,127023950,26300,26300,26300,26300,4
|
|
20240731,140200,126918750,26300,26300,26300,26300,20
|
|
20240731,140100,126392750,26300,26300,26300,26300,29
|
|
20240731,140000,125630050,26300,26300,26300,26300,1
|
|
20240731,135900,125603750,26300,26300,26300,26300,14
|
|
20240731,135800,125235550,26300,26300,26300,26300,10
|
|
20240731,135700,124972550,26300,26300,26300,26300,15
|
|
20240731,135600,124578050,26300,26300,26300,26300,0
|
|
20240731,135500,124578050,26300,26300,26300,26300,18
|
|
20240731,135400,124104650,26300,26300,26300,26300,16
|
|
20240731,135300,123683850,26300,26300,26300,26300,8
|
|
20240731,135200,123473450,26300,26300,26300,26300,3
|
|
20240731,135100,123394550,26300,26300,26300,26300,21
|
|
20240731,135000,122842250,26300,26300,26300,26300,3
|
|
20240731,134900,122763350,26300,26300,26300,26300,10
|
|
20240731,134800,122500350,26350,26300,26350,26300,13
|
|
20240731,134700,122158000,26300,26300,26300,26300,17
|
|
20240731,134600,121710900,26300,26300,26300,26300,8
|
|
20240731,134500,121500500,26350,26300,26350,26300,28
|
|
20240731,134400,120763550,26300,26300,26300,26300,3
|
|
20240731,134300,120684650,26300,26300,26300,26300,19
|
|
20240731,134200,120184950,26300,26350,26350,26300,3
|
|
20240731,134100,120106000,26350,26350,26350,26350,0
|
|
20240731,134000,120106000,26350,26300,26350,26300,24
|
|
20240731,133900,119473850,26300,26300,26300,26300,10
|
|
20240731,133800,119210850,26300,26300,26300,26300,7
|
|
20240731,133700,119026750,26300,26300,26300,26300,0
|
|
20240731,133600,119026750,26300,26300,26350,26300,44
|
|
20240731,133500,117868050,26300,26300,26300,26300,1
|
|
20240731,133400,117841750,26300,26300,26300,26300,7
|
|
20240731,133300,117657650,26300,26300,26300,26300,4
|
|
20240731,133200,117552450,26300,26300,26300,26300,23
|
|
20240731,133100,116947550,26300,26300,26300,26300,7
|
|
20240731,133000,116763450,26300,26300,26300,26300,9
|
|
20240731,132900,116526750,26300,26300,26300,26300,9
|
|
20240731,132800,116290050,26300,26300,26300,26300,21
|
|
20240731,132700,115737750,26300,26300,26300,26300,191
|
|
20240731,132600,110714450,26300,26300,26300,26300,16
|
|
20240731,132500,110293650,26300,26300,26300,26300,14
|
|
20240731,132400,109925450,26300,26300,26300,26300,7
|
|
20240731,132300,109741350,26300,26300,26300,26300,3
|
|
20240731,132200,109662450,26300,26300,26300,26300,9
|
|
20240731,132100,109425750,26300,26300,26300,26300,13
|
|
20240731,132000,109083850,26300,26300,26300,26300,9
|
|
20240731,131900,108847150,26300,26300,26300,26300,1
|
|
20240731,131800,108820850,26300,26300,26300,26300,9
|
|
20240731,131700,108584150,26350,26300,26350,26300,13
|
|
20240731,131600,108242200,26300,26300,26300,26300,2
|
|
20240731,131500,108189600,26300,26300,26300,26300,8
|
|
20240731,131400,107979200,26300,26300,26300,26300,4
|
|
20240731,131300,107874000,26300,26300,26300,26300,19
|
|
20240731,131200,107374300,26300,26300,26300,26300,0
|
|
20240731,131100,107374300,26300,26300,26300,26300,8
|
|
20240731,131000,107163900,26300,26350,26350,26300,25
|
|
20240731,130900,106505900,26350,26350,26350,26350,61
|
|
20240731,130800,104898550,26350,26350,26350,26350,0
|
|
20240731,130700,104898550,26350,26350,26350,26300,120
|
|
20240731,130600,101736900,26300,26250,26300,26250,174
|
|
20240731,130500,97162400,26250,26300,26300,26250,228
|
|
20240731,130400,91177150,26250,26300,26300,26250,4
|
|
20240731,130300,91072100,26250,26250,26250,26250,8
|
|
20240731,130200,90862100,26250,26250,26250,26250,16
|
|
20240731,130100,90442100,26250,26250,26300,26250,70
|
|
20240731,130000,88602100,26250,26250,26250,26250,2
|
|
20240731,125900,88549600,26250,26250,26250,26250,24
|
|
20240731,125800,87919600,26250,26250,26250,26250,9
|
|
20240731,125700,87683350,26300,26250,26300,26250,65
|
|
20240731,125600,85974450,26250,26250,26250,26250,0
|
|
20240731,125500,85974450,26250,26250,26250,26250,18
|
|
20240731,125400,85501950,26250,26250,26300,26250,11
|
|
20240731,125300,85213150,26250,26250,26250,26250,1
|
|
20240731,125200,85186900,26250,26250,26250,26250,12
|
|
20240731,125100,84871900,26250,26300,26300,26250,14
|
|
20240731,125000,84504350,26250,26250,26250,26250,12
|
|
20240731,124900,84189350,26250,26250,26250,26250,0
|
|
20240731,124800,84189350,26250,26250,26300,26250,15
|
|
20240731,124700,83795550,26250,26250,26250,26250,13
|
|
20240731,124600,83454300,26250,26250,26250,26250,9
|
|
20240731,124500,83218050,26250,26250,26250,26250,3
|
|
20240731,124400,83139300,26250,26250,26250,26250,20
|
|
20240731,124300,82614300,26250,26250,26300,26250,5
|
|
20240731,124200,82483000,26250,26250,26250,26250,9
|
|
20240731,124100,82246750,26250,26250,26250,26250,3
|
|
20240731,124000,82168000,26250,26250,26250,26250,26
|
|
20240731,123900,81485500,26250,26250,26250,26250,0
|
|
20240731,123800,81485500,26250,26250,26250,26250,11
|
|
20240731,123700,81196750,26250,26250,26250,26250,2
|
|
20240731,123600,81144250,26250,26250,26250,26250,22
|
|
20240731,123500,80566750,26250,26250,26250,26250,14
|
|
20240731,123400,80199250,26250,26300,26300,26250,84
|
|
20240731,123300,77990200,26300,26300,26300,26300,20
|
|
20240731,123200,77464200,26300,26300,26300,26300,4
|
|
20240731,123100,77359000,26300,26300,26300,26300,10
|
|
20240731,123000,77096000,26300,26350,26350,26300,2
|
|
20240731,122900,77043350,26300,26300,26300,26300,22
|
|
20240731,122800,76464750,26300,26300,26300,26300,5
|
|
20240731,122700,76333250,26300,26300,26300,26300,7
|
|
20240731,122600,76149150,26300,26300,26300,26300,6
|
|
20240731,122500,75991350,26300,26300,26300,26300,21
|
|
20240731,122400,75439050,26300,26300,26300,26300,4
|
|
20240731,122300,75333850,26300,26300,26300,26300,9
|
|
20240731,122200,75097150,26300,26300,26300,26300,10
|
|
20240731,122100,74834150,26300,26300,26300,26300,21
|
|
20240731,122000,74281850,26300,26300,26300,26300,4
|
|
20240731,121900,74176650,26300,26300,26300,26300,7
|
|
20240731,121800,73992550,26300,26300,26300,26300,11
|
|
20240731,121700,73703250,26300,26300,26300,26300,12
|
|
20240731,121600,73387650,26300,26300,26300,26300,4
|
|
20240731,121500,73282450,26300,26300,26300,26300,11
|
|
20240731,121400,72993150,26300,26300,26300,26300,17
|
|
20240731,121300,72546050,26300,26300,26300,26300,9
|
|
20240731,121200,72309350,26300,26300,26300,26300,10
|
|
20240731,121100,72046350,26300,26300,26300,26300,11
|
|
20240731,121000,71757050,26300,26300,26300,26300,17
|
|
20240731,120900,71309950,26300,26300,26300,26300,0
|
|
20240731,120800,71309950,26300,26300,26300,26300,13
|
|
20240731,120700,70968050,26300,26300,26300,26300,14
|
|
20240731,120600,70599850,26300,26300,26300,26300,11
|
|
20240731,120500,70310550,26300,26300,26350,26300,9
|
|
20240731,120400,70073800,26300,26300,26300,26300,7
|
|
20240731,120300,69889700,26300,26300,26300,26300,17
|
|
20240731,120200,69442600,26300,26300,26300,26300,9
|
|
20240731,120100,69205900,26300,26300,26300,26300,0
|
|
20240731,120000,69205900,26300,26300,26300,26300,7
|
|
20240731,115900,69021800,26300,26300,26300,26300,10
|
|
20240731,115800,68758800,26300,26300,26300,26300,7
|
|
20240731,115700,68574700,26300,26300,26300,26300,0
|
|
20240731,115600,68574700,26300,26250,26300,26250,96
|
|
20240731,115500,66050700,26250,26250,26250,26250,19
|
|
20240731,115400,65551950,26250,26250,26250,26250,10
|
|
20240731,115300,65289450,26250,26250,26250,26250,4
|
|
20240731,115200,65184450,26250,26250,26250,26250,17
|
|
20240731,115100,64738200,26250,26250,26250,26250,4
|
|
20240731,115000,64633200,26250,26250,26250,26250,7
|
|
20240731,114900,64449450,26250,26250,26250,26250,4
|
|
20240731,114800,64344450,26250,26250,26250,26250,10
|
|
20240731,114700,64081950,26250,26250,26300,26250,56
|
|
20240731,114600,62609700,26250,26250,26250,26250,0
|
|
20240731,114500,62609700,26250,26250,26250,26250,11
|
|
20240731,114400,62320950,26250,26250,26250,26250,10
|
|
20240731,114300,62058450,26250,26250,26250,26250,11
|
|
20240731,114200,61769700,26250,26250,26250,26250,0
|
|
20240731,114100,61769700,26250,26250,26300,26250,25
|
|
20240731,114000,61113250,26300,26300,26300,26300,1
|
|
20240731,113900,61086950,26250,26250,26250,26250,12
|
|
20240731,113800,60771950,26250,26250,26250,26250,5
|
|
20240731,113700,60640700,26250,26250,26250,26250,22
|
|
20240731,113600,60063200,26250,26250,26250,26250,0
|
|
20240731,113500,60063200,26250,26250,26250,26250,12
|
|
20240731,113400,59748200,26250,26250,26250,26250,4
|
|
20240731,113300,59643200,26250,26250,26250,26250,22
|
|
20240731,113200,59065700,26250,26250,26250,26250,2
|
|
20240731,113100,59013200,26250,26250,26250,26250,12
|
|
20240731,113000,58698200,26250,26250,26250,26250,4
|
|
20240731,112900,58593200,26250,26300,26300,26250,46
|
|
20240731,112800,57384700,26300,26300,26300,26300,3
|
|
20240731,112700,57305800,26250,26250,26250,26250,14
|
|
20240731,112600,56938300,26250,26250,26250,26250,15
|
|
20240731,112500,56544550,26250,26250,26300,26250,18
|
|
20240731,112400,56071500,26250,26250,26250,26250,9
|
|
20240731,112300,55835250,26250,26250,26250,26250,2
|
|
20240731,112200,55782750,26250,26250,26250,26250,20
|
|
20240731,112100,55257750,26250,26250,26250,26250,6
|
|
20240731,112000,55100250,26250,26250,26250,26250,15
|
|
20240731,111900,54706500,26250,26250,26250,26250,9
|
|
20240731,111800,54470250,26250,26250,26250,26250,18
|
|
20240731,111700,53997750,26250,26250,26250,26250,1
|
|
20240731,111600,53971500,26250,26250,26250,26250,16
|
|
20240731,111500,53551500,26250,26250,26250,26250,17
|
|
20240731,111400,53105250,26250,26250,26250,26250,8
|
|
20240731,111300,52895250,26250,26250,26250,26250,7
|
|
20240731,111200,52711500,26250,26250,26300,26250,49
|
|
20240731,111100,51425050,26250,26250,26250,26250,13
|
|
20240731,111000,51083800,26250,26250,26250,26250,10
|
|
20240731,110900,50821300,26250,26250,26250,26250,3
|
|
20240731,110800,50742550,26250,26250,26250,26250,10
|
|
20240731,110700,50480050,26250,26250,26250,26250,15
|
|
20240731,110600,50086300,26250,26250,26250,26250,10
|
|
20240731,110500,49823800,26250,26250,26250,26250,0
|
|
20240731,110400,49823800,26250,26250,26250,26250,17
|
|
20240731,110300,49377550,26250,26250,26300,26250,14
|
|
20240731,110200,49010000,26250,26250,26250,26250,2
|
|
20240731,110100,48957500,26250,26250,26250,26250,10
|
|
20240731,110000,48695000,26250,26250,26250,26250,14
|
|
20240731,105900,48327500,26250,26250,26250,26250,11
|
|
20240731,105800,48038750,26250,26250,26250,26250,6
|
|
20240731,105700,47881250,26250,26250,26250,26250,10
|
|
20240731,105600,47618750,26250,26250,26250,26250,15
|
|
20240731,105500,47225000,26250,26250,26250,26250,8
|
|
20240731,105400,47015000,26250,26250,26250,26250,2
|
|
20240731,105300,46962500,26250,26250,26250,26250,13
|
|
20240731,105200,46621250,26250,26250,26250,26250,5
|
|
20240731,105100,46490000,26300,26300,26300,26300,22
|
|
20240731,105000,45911400,26300,26300,26300,26300,3
|
|
20240731,104900,45832500,26300,26300,26300,26300,21
|
|
20240731,104800,45280200,26300,26300,26300,26300,3
|
|
20240731,104700,45201300,26300,26250,26300,26250,25
|
|
20240731,104600,44544300,26250,26250,26300,26250,7
|
|
20240731,104500,44360500,26250,26250,26250,26250,14
|
|
20240731,104400,43993000,26250,26250,26250,26250,3
|
|
20240731,104300,43914250,26300,26250,26300,26250,20
|
|
20240731,104200,43388450,26250,26300,26300,26250,16
|
|
20240731,104100,42967950,26250,26300,26300,26250,122
|
|
20240731,104000,39759600,26300,26300,26300,26300,26
|
|
20240731,103900,39075800,26300,26300,26300,26300,8
|
|
20240731,103800,38865400,26300,26300,26300,26300,11
|
|
20240731,103700,38576100,26300,26300,26300,26300,12
|
|
20240731,103600,38260500,26350,26350,26350,26350,0
|
|
20240731,103500,38260500,26350,26350,26350,26350,19
|
|
20240731,103400,37759850,26350,26350,26350,26350,5
|
|
20240731,103300,37628100,26450,26350,26450,26350,150
|
|
20240731,103200,33664700,26300,26300,26300,26300,20
|
|
20240731,103100,33138700,26300,26300,26300,26300,7
|
|
20240731,103000,32954600,26300,26300,26300,26300,8
|
|
20240731,102900,32744200,26300,26300,26300,26300,0
|
|
20240731,102800,32744200,26300,26300,26350,26300,39
|
|
20240731,102700,31717200,26300,26300,26300,26300,2
|
|
20240731,102600,31664600,26350,26350,26350,26350,24
|
|
20240731,102500,31032200,26300,26350,26350,26300,16
|
|
20240731,102400,30610750,26350,26300,26350,26300,14
|
|
20240731,102300,30241950,26300,26300,26350,26300,43
|
|
20240731,102200,29109450,26300,26300,26300,26300,13
|
|
20240731,102100,28767550,26300,26350,26350,26300,318
|
|
20240731,102000,20388750,26350,26350,26350,26350,10
|
|
20240731,101900,20125250,26350,26350,26350,26350,15
|
|
20240731,101800,19730000,26350,26350,26350,26350,0
|
|
20240731,101700,19730000,26350,26350,26350,26350,19
|
|
20240731,101600,19229350,26350,26350,26350,26350,0
|
|
20240731,101500,19229350,26350,26350,26350,26350,34
|
|
20240731,101400,18333450,26350,26350,26350,26350,9
|
|
20240731,101300,18096300,26400,26400,26400,26400,0
|
|
20240731,101200,18096300,26400,26350,26400,26350,26
|
|
20240731,101100,17410350,26300,26300,26300,26300,13
|
|
20240731,101000,17068450,26350,26350,26350,26350,0
|
|
20240731,100900,17068450,26350,26350,26350,26300,50
|
|
20240731,100800,15751100,26300,26350,26350,26300,20
|
|
20240731,100700,15224400,26350,26350,26350,26350,26
|
|
20240731,100600,14539300,26350,26350,26350,26350,3
|
|
20240731,100500,14460250,26400,26400,26400,26400,16
|
|
20240731,100400,14037850,26400,26400,26400,26400,17
|
|
20240731,100300,13589050,26400,26450,26450,26400,11
|
|
20240731,100200,13298550,26450,26450,26450,26450,0
|
|
20240731,100100,13298550,26450,26450,26450,26450,0
|
|
20240731,100000,13298550,26450,26500,26500,26450,349
|
|
20240731,095900,4050350,26700,26700,26700,26700,0
|
|
20240731,095800,4050350,26700,26700,26700,26700,2
|
|
20240731,095700,3996950,26500,26500,26500,26500,24
|
|
20240731,095600,3360950,26700,26700,26700,26700,0
|
|
20240731,095500,3360950,26700,26700,26700,26700,0
|
|
20240731,095400,3360950,26700,26700,26700,26700,0
|
|
20240731,095300,3360950,26700,26700,26700,26700,0
|
|
20240731,095200,3360950,26700,26700,26700,26700,0
|
|
20240731,095100,3360950,26700,26700,26700,26700,0
|
|
20240731,095000,3360950,26700,26700,26700,26700,0
|
|
20240731,094900,3360950,26700,26700,26700,26700,0
|
|
20240731,094800,3360950,26700,26700,26700,26700,0
|
|
20240731,094700,3360950,26700,26700,26700,26700,0
|
|
20240731,094600,3360950,26700,26700,26700,26700,0
|
|
20240731,094500,3360950,26700,26700,26700,26700,0
|
|
20240731,094400,3360950,26700,26700,26700,26700,0
|
|
20240731,094300,3360950,26700,26700,26700,26700,0
|
|
20240731,094200,3360950,26700,26700,26700,26700,0
|
|
20240731,094100,3360950,26700,26650,26700,26650,2
|
|
20240731,094000,3307600,26500,26500,26500,26500,10
|
|
20240731,093900,3042600,26500,26500,26500,26500,0
|
|
20240731,093800,3042600,26500,26500,26500,26500,0
|
|
20240731,093700,3042600,26500,26500,26500,26500,0
|
|
20240731,093600,3042600,26500,26500,26500,26500,0
|
|
20240731,093500,3042600,26500,26500,26500,26500,1
|
|
20240731,093400,3016100,26500,26500,26500,26500,0
|
|
20240731,093300,3016100,26500,26500,26500,26500,1
|
|
20240731,093200,2989600,26750,26750,26750,26750,0
|
|
20240731,093100,2989600,26750,26700,26750,26700,10
|
|
20240731,093000,2722150,26750,26750,26750,26750,0
|
|
20240731,092900,2722150,26750,26750,26750,26750,0
|
|
20240731,092800,2722150,26750,26750,26750,26750,2
|
|
20240731,092700,2668650,26350,26350,26350,26350,0
|
|
20240731,092600,2668650,26350,26350,26350,26350,0
|
|
20240731,092500,2668650,26350,26350,26350,26350,0
|
|
20240731,092400,2668650,26350,26350,26350,26350,0
|
|
20240731,092300,2668650,26350,26350,26350,26350,0
|
|
20240731,092200,2668650,26350,26350,26350,26350,0
|
|
20240731,092100,2668650,26350,26350,26350,26350,0
|
|
20240731,092000,2668650,26350,26350,26350,26350,3
|
|
20240731,091900,2589600,26450,26450,26450,26450,0
|
|
20240731,091800,2589600,26450,26450,26450,26450,11
|
|
20240731,091700,2298650,26450,26450,26450,26450,0
|
|
20240731,091600,2298650,26450,26450,26450,26450,0
|
|
20240731,091500,2298650,26450,26450,26450,26450,0
|
|
20240731,091400,2298650,26450,26450,26450,26450,0
|
|
20240731,091300,2298650,26450,26450,26450,26450,0
|
|
20240731,091200,2298650,26450,26450,26450,26450,0
|
|
20240731,091100,2298650,26450,26450,26450,26450,0
|
|
20240731,091000,2298650,26450,26450,26450,26450,0
|
|
20240731,090900,2298650,26450,26450,26450,26450,0
|
|
20240731,090800,2298650,26450,26450,26450,26450,0
|
|
20240731,090700,2298650,26450,26450,26450,26450,0
|
|
20240731,090600,2298650,26450,26450,26450,26400,81
|
|
20240731,090500,159300,26550,26550,26550,26550,0
|
|
20240731,090400,159300,26550,26550,26550,26550,0
|
|
20240731,090300,159300,26550,26550,26550,26550,0
|
|
20240731,090200,159300,26550,26550,26550,26550,0
|
|
20240731,090100,159300,26550,26550,26550,26550,0
|
|
20240731,090000,159300,26550,26550,26550,26550,6
|