667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200400,104885200,26600,26600,26600,26600,17
|
|
20240801,200300,104885200,26600,26600,26600,26600,0
|
|
20240801,200200,104885200,26600,26600,26600,26600,0
|
|
20240801,200100,104885200,26600,26600,26600,26600,0
|
|
20240801,200000,104885200,26600,26600,26600,26600,0
|
|
20240801,195900,104885200,26600,26600,26600,26600,0
|
|
20240801,195800,104885200,26600,26600,26600,26600,0
|
|
20240801,195700,104885200,26600,26600,26600,26600,0
|
|
20240801,195600,104885200,26600,26600,26600,26600,0
|
|
20240801,195500,104885200,26600,26600,26600,26600,0
|
|
20240801,195400,104885200,26600,26600,26600,26600,0
|
|
20240801,195300,104885200,26600,26600,26600,26600,0
|
|
20240801,195200,104885200,26600,26600,26600,26600,0
|
|
20240801,195100,104885200,26600,26600,26600,26600,0
|
|
20240801,195000,104885200,26600,26600,26600,26600,0
|
|
20240801,194900,104885200,26600,26600,26600,26600,0
|
|
20240801,194800,104885200,26600,26600,26600,26600,0
|
|
20240801,194700,104885200,26600,26600,26600,26600,0
|
|
20240801,194600,104885200,26600,26600,26600,26600,0
|
|
20240801,194500,104885200,26600,26600,26600,26600,0
|
|
20240801,194400,104885200,26600,26600,26600,26600,0
|
|
20240801,194300,104885200,26600,26600,26600,26600,0
|
|
20240801,194200,104885200,26600,26600,26600,26600,0
|
|
20240801,194100,104885200,26600,26600,26600,26600,0
|
|
20240801,194000,104885200,26600,26600,26600,26600,0
|
|
20240801,193900,104885200,26600,26600,26600,26600,0
|
|
20240801,193800,104885200,26600,26600,26600,26600,0
|
|
20240801,193700,104885200,26600,26600,26600,26600,0
|
|
20240801,193600,104885200,26600,26600,26600,26600,0
|
|
20240801,193500,104885200,26600,26600,26600,26600,0
|
|
20240801,193400,104885200,26600,26600,26600,26600,17
|
|
20240801,193300,104885200,26600,26600,26600,26600,0
|
|
20240801,193200,104885200,26600,26600,26600,26600,0
|
|
20240801,193100,104885200,26600,26600,26600,26600,0
|
|
20240801,193000,104885200,26600,26600,26600,26600,0
|
|
20240801,192900,104885200,26600,26600,26600,26600,0
|
|
20240801,192800,104885200,26600,26600,26600,26600,0
|
|
20240801,192700,104885200,26600,26600,26600,26600,0
|
|
20240801,192600,104885200,26600,26600,26600,26600,0
|
|
20240801,192500,104885200,26600,26600,26600,26600,0
|
|
20240801,192400,104885200,26600,26600,26600,26600,0
|
|
20240801,192300,104885200,26600,26600,26600,26600,0
|
|
20240801,192200,104885200,26600,26600,26600,26600,0
|
|
20240801,192100,104885200,26600,26600,26600,26600,0
|
|
20240801,192000,104885200,26600,26600,26600,26600,0
|
|
20240801,191900,104885200,26600,26600,26600,26600,0
|
|
20240801,191800,104885200,26600,26600,26600,26600,0
|
|
20240801,191700,104885200,26600,26600,26600,26600,0
|
|
20240801,191600,104885200,26600,26600,26600,26600,0
|
|
20240801,191500,104885200,26600,26600,26600,26600,0
|
|
20240801,191400,104885200,26600,26600,26600,26600,0
|
|
20240801,191300,104885200,26600,26600,26600,26600,0
|
|
20240801,191200,104885200,26600,26600,26600,26600,0
|
|
20240801,191100,104885200,26600,26600,26600,26600,0
|
|
20240801,191000,104885200,26600,26600,26600,26600,0
|
|
20240801,190900,104885200,26600,26600,26600,26600,0
|
|
20240801,190800,104885200,26600,26600,26600,26600,0
|
|
20240801,190700,104885200,26600,26600,26600,26600,0
|
|
20240801,190600,104885200,26600,26600,26600,26600,0
|
|
20240801,190500,104885200,26600,26600,26600,26600,0
|
|
20240801,190400,104885200,26600,26600,26600,26600,17
|
|
20240801,190300,104885200,26600,26600,26600,26600,0
|
|
20240801,190200,104885200,26600,26600,26600,26600,0
|
|
20240801,190100,104885200,26600,26600,26600,26600,0
|
|
20240801,190000,104885200,26600,26600,26600,26600,0
|
|
20240801,185900,104885200,26600,26600,26600,26600,0
|
|
20240801,185800,104885200,26600,26600,26600,26600,0
|
|
20240801,185700,104885200,26600,26600,26600,26600,0
|
|
20240801,185600,104885200,26600,26600,26600,26600,0
|
|
20240801,185500,104885200,26600,26600,26600,26600,0
|
|
20240801,185400,104885200,26600,26600,26600,26600,0
|
|
20240801,185300,104885200,26600,26600,26600,26600,0
|
|
20240801,185200,104885200,26600,26600,26600,26600,0
|
|
20240801,185100,104885200,26600,26600,26600,26600,0
|
|
20240801,185000,104885200,26600,26600,26600,26600,0
|
|
20240801,184900,104885200,26600,26600,26600,26600,0
|
|
20240801,184800,104885200,26600,26600,26600,26600,0
|
|
20240801,184700,104885200,26600,26600,26600,26600,0
|
|
20240801,184600,104885200,26600,26600,26600,26600,0
|
|
20240801,184500,104885200,26600,26600,26600,26600,0
|
|
20240801,184400,104885200,26600,26600,26600,26600,0
|
|
20240801,184300,104885200,26600,26600,26600,26600,0
|
|
20240801,184200,104885200,26600,26600,26600,26600,0
|
|
20240801,184100,104885200,26600,26600,26600,26600,0
|
|
20240801,184000,104885200,26600,26600,26600,26600,0
|
|
20240801,183900,104885200,26600,26600,26600,26600,0
|
|
20240801,183800,104885200,26600,26600,26600,26600,0
|
|
20240801,183700,104885200,26600,26600,26600,26600,0
|
|
20240801,183600,104885200,26600,26600,26600,26600,0
|
|
20240801,183500,104885200,26600,26600,26600,26600,0
|
|
20240801,183400,104885200,26600,26600,26600,26600,17
|
|
20240801,183300,104885200,26600,26600,26600,26600,0
|
|
20240801,183200,104885200,26600,26600,26600,26600,0
|
|
20240801,183100,104885200,26600,26600,26600,26600,0
|
|
20240801,183000,104885200,26600,26600,26600,26600,0
|
|
20240801,182900,104885200,26600,26600,26600,26600,0
|
|
20240801,182800,104885200,26600,26600,26600,26600,0
|
|
20240801,182700,104885200,26600,26600,26600,26600,0
|
|
20240801,182600,104885200,26600,26600,26600,26600,0
|
|
20240801,182500,104885200,26600,26600,26600,26600,0
|
|
20240801,182400,104885200,26600,26600,26600,26600,0
|
|
20240801,182300,104885200,26600,26600,26600,26600,0
|
|
20240801,182200,104885200,26600,26600,26600,26600,0
|
|
20240801,182100,104885200,26600,26600,26600,26600,0
|
|
20240801,182000,104885200,26600,26600,26600,26600,0
|
|
20240801,181900,104885200,26600,26600,26600,26600,0
|
|
20240801,181800,104885200,26600,26600,26600,26600,0
|
|
20240801,181700,104885200,26600,26600,26600,26600,0
|
|
20240801,181600,104885200,26600,26600,26600,26600,0
|
|
20240801,181500,104885200,26600,26600,26600,26600,0
|
|
20240801,181400,104885200,26600,26600,26600,26600,0
|
|
20240801,181300,104885200,26600,26600,26600,26600,0
|
|
20240801,181200,104885200,26600,26600,26600,26600,0
|
|
20240801,181100,104885200,26600,26600,26600,26600,0
|
|
20240801,181000,104885200,26600,26600,26600,26600,0
|
|
20240801,180900,104885200,26600,26600,26600,26600,0
|
|
20240801,180800,104885200,26600,26600,26600,26600,0
|
|
20240801,180700,104885200,26600,26600,26600,26600,0
|
|
20240801,180600,104885200,26600,26600,26600,26600,0
|
|
20240801,180500,104885200,26600,26600,26600,26600,0
|
|
20240801,180400,104885200,26600,26600,26600,26600,17
|
|
20240801,180300,104885200,26600,26600,26600,26600,0
|
|
20240801,180200,104885200,26600,26600,26600,26600,0
|
|
20240801,180100,104885200,26600,26600,26600,26600,0
|
|
20240801,180000,104885200,26600,26600,26600,26600,0
|
|
20240801,175900,104885200,26600,26600,26600,26600,0
|
|
20240801,175800,104885200,26600,26600,26600,26600,0
|
|
20240801,175700,104885200,26600,26600,26600,26600,0
|
|
20240801,175600,104885200,26600,26600,26600,26600,0
|
|
20240801,175500,104885200,26600,26600,26600,26600,0
|
|
20240801,175400,104885200,26600,26600,26600,26600,0
|
|
20240801,175300,104885200,26600,26600,26600,26600,0
|
|
20240801,175200,104885200,26600,26600,26600,26600,0
|
|
20240801,175100,104885200,26600,26600,26600,26600,0
|
|
20240801,175000,104885200,26600,26600,26600,26600,0
|
|
20240801,174900,104885200,26600,26600,26600,26600,0
|
|
20240801,174800,104885200,26600,26600,26600,26600,0
|
|
20240801,174700,104885200,26600,26600,26600,26600,0
|
|
20240801,174600,104885200,26600,26600,26600,26600,0
|
|
20240801,174500,104885200,26600,26600,26600,26600,0
|
|
20240801,174400,104885200,26600,26600,26600,26600,0
|
|
20240801,174300,104885200,26600,26600,26600,26600,0
|
|
20240801,174200,104885200,26600,26600,26600,26600,0
|
|
20240801,174100,104885200,26600,26600,26600,26600,0
|
|
20240801,174000,104885200,26600,26600,26600,26600,0
|
|
20240801,173900,104885200,26600,26600,26600,26600,0
|
|
20240801,173800,104885200,26600,26600,26600,26600,0
|
|
20240801,173700,104885200,26600,26600,26600,26600,0
|
|
20240801,173600,104885200,26600,26600,26600,26600,0
|
|
20240801,173500,104885200,26600,26600,26600,26600,0
|
|
20240801,173400,104885200,26600,26600,26600,26600,17
|
|
20240801,173300,104885200,26600,26600,26600,26600,0
|
|
20240801,173200,104885200,26600,26600,26600,26600,0
|
|
20240801,173100,104885200,26600,26600,26600,26600,0
|
|
20240801,173000,104885200,26600,26600,26600,26600,0
|
|
20240801,172900,104885200,26600,26600,26600,26600,0
|
|
20240801,172800,104885200,26600,26600,26600,26600,0
|
|
20240801,172700,104885200,26600,26600,26600,26600,0
|
|
20240801,172600,104885200,26600,26600,26600,26600,0
|
|
20240801,172500,104885200,26600,26600,26600,26600,0
|
|
20240801,172400,104885200,26600,26600,26600,26600,0
|
|
20240801,172300,104885200,26600,26600,26600,26600,0
|
|
20240801,172200,104885200,26600,26600,26600,26600,0
|
|
20240801,172100,104885200,26600,26600,26600,26600,0
|
|
20240801,172000,104885200,26600,26600,26600,26600,0
|
|
20240801,171900,104885200,26600,26600,26600,26600,0
|
|
20240801,171800,104885200,26600,26600,26600,26600,0
|
|
20240801,171700,104885200,26600,26600,26600,26600,0
|
|
20240801,171600,104885200,26600,26600,26600,26600,0
|
|
20240801,171500,104885200,26600,26600,26600,26600,0
|
|
20240801,171400,104885200,26600,26600,26600,26600,0
|
|
20240801,171300,104885200,26600,26600,26600,26600,0
|
|
20240801,171200,104885200,26600,26600,26600,26600,0
|
|
20240801,171100,104885200,26600,26600,26600,26600,0
|
|
20240801,171000,104885200,26600,26600,26600,26600,0
|
|
20240801,170900,104885200,26600,26600,26600,26600,0
|
|
20240801,170800,104885200,26600,26600,26600,26600,0
|
|
20240801,170700,104885200,26600,26600,26600,26600,0
|
|
20240801,170600,104885200,26600,26600,26600,26600,0
|
|
20240801,170500,104885200,26600,26600,26600,26600,0
|
|
20240801,170400,104885200,26600,26600,26600,26600,17
|
|
20240801,170300,104885200,26600,26600,26600,26600,0
|
|
20240801,170200,104885200,26600,26600,26600,26600,0
|
|
20240801,170100,104885200,26600,26600,26600,26600,0
|
|
20240801,170000,104885200,26600,26600,26600,26600,0
|
|
20240801,165900,104885200,26600,26600,26600,26600,0
|
|
20240801,165800,104885200,26600,26600,26600,26600,0
|
|
20240801,165700,104885200,26600,26600,26600,26600,0
|
|
20240801,165600,104885200,26600,26600,26600,26600,0
|
|
20240801,165500,104885200,26600,26600,26600,26600,0
|
|
20240801,165400,104885200,26600,26600,26600,26600,0
|
|
20240801,165300,104885200,26600,26600,26600,26600,0
|
|
20240801,165200,104885200,26600,26600,26600,26600,0
|
|
20240801,165100,104885200,26600,26600,26600,26600,0
|
|
20240801,165000,104885200,26600,26600,26600,26600,0
|
|
20240801,164900,104885200,26600,26600,26600,26600,0
|
|
20240801,164800,104885200,26600,26600,26600,26600,0
|
|
20240801,164700,104885200,26600,26600,26600,26600,0
|
|
20240801,164600,104885200,26600,26600,26600,26600,0
|
|
20240801,164500,104885200,26600,26600,26600,26600,0
|
|
20240801,164400,104885200,26600,26600,26600,26600,0
|
|
20240801,164300,104885200,26600,26600,26600,26600,0
|
|
20240801,164200,104885200,26600,26600,26600,26600,0
|
|
20240801,164100,104885200,26600,26600,26600,26600,0
|
|
20240801,164000,104885200,26600,26600,26600,26600,0
|
|
20240801,163900,104885200,26600,26600,26600,26600,0
|
|
20240801,163800,104885200,26600,26600,26600,26600,0
|
|
20240801,163700,104885200,26600,26600,26600,26600,0
|
|
20240801,163600,104885200,26600,26600,26600,26600,0
|
|
20240801,163500,104885200,26600,26600,26600,26600,0
|
|
20240801,163400,104885200,26600,26600,26600,26600,17
|
|
20240801,163300,104885200,26600,26600,26600,26600,0
|
|
20240801,163200,104885200,26600,26600,26600,26600,0
|
|
20240801,163100,104885200,26600,26600,26600,26600,0
|
|
20240801,163000,104885200,26600,26600,26600,26600,0
|
|
20240801,162900,104885200,26600,26600,26600,26600,0
|
|
20240801,162800,104885200,26600,26600,26600,26600,0
|
|
20240801,162700,104885200,26600,26600,26600,26600,0
|
|
20240801,162600,104885200,26600,26600,26600,26600,0
|
|
20240801,162500,104885200,26600,26600,26600,26600,0
|
|
20240801,162400,104885200,26600,26600,26600,26600,0
|
|
20240801,162300,104885200,26600,26600,26600,26600,0
|
|
20240801,162200,104885200,26600,26600,26600,26600,0
|
|
20240801,162100,104885200,26600,26600,26600,26600,0
|
|
20240801,162000,104885200,26600,26600,26600,26600,0
|
|
20240801,161900,104885200,26600,26600,26600,26600,0
|
|
20240801,161800,104885200,26600,26600,26600,26600,0
|
|
20240801,161700,104885200,26600,26600,26600,26600,0
|
|
20240801,161600,104885200,26600,26600,26600,26600,0
|
|
20240801,161500,104885200,26600,26600,26600,26600,0
|
|
20240801,161400,104885200,26600,26600,26600,26600,0
|
|
20240801,161300,104885200,26600,26600,26600,26600,0
|
|
20240801,161200,104885200,26600,26600,26600,26600,0
|
|
20240801,161100,104885200,26600,26600,26600,26600,0
|
|
20240801,161000,104885200,26600,26600,26600,26600,0
|
|
20240801,160900,104885200,26600,26600,26600,26600,0
|
|
20240801,160800,104885200,26600,26600,26600,26600,0
|
|
20240801,160700,104885200,26600,26600,26600,26600,0
|
|
20240801,160600,104885200,26600,26600,26600,26600,0
|
|
20240801,160500,104885200,26600,26600,26600,26600,0
|
|
20240801,160400,104885200,26600,26600,26600,26600,17
|
|
20240801,160300,104885200,26600,26600,26600,26600,0
|
|
20240801,160200,104885200,26600,26600,26600,26600,0
|
|
20240801,160100,104885200,26600,26600,26600,26600,0
|
|
20240801,160000,104885200,26600,26600,26600,26600,0
|
|
20240801,155900,104885200,26600,26600,26600,26600,0
|
|
20240801,155800,104885200,26600,26600,26600,26600,0
|
|
20240801,155700,104885200,26600,26600,26600,26600,0
|
|
20240801,155600,104885200,26600,26600,26600,26600,0
|
|
20240801,155500,104885200,26600,26600,26600,26600,0
|
|
20240801,155400,104885200,26600,26600,26600,26600,0
|
|
20240801,155300,104885200,26600,26600,26600,26600,0
|
|
20240801,155200,104885200,26600,26600,26600,26600,0
|
|
20240801,155100,104885200,26600,26600,26600,26600,0
|
|
20240801,155000,104885200,26600,26600,26600,26600,0
|
|
20240801,154900,104885200,26600,26600,26600,26600,0
|
|
20240801,154800,104885200,26600,26600,26600,26600,0
|
|
20240801,154700,104885200,26600,26600,26600,26600,0
|
|
20240801,154600,104885200,26600,26600,26600,26600,0
|
|
20240801,154500,104885200,26600,26600,26600,26600,0
|
|
20240801,154400,104885200,26600,26600,26600,26600,0
|
|
20240801,154300,104885200,26600,26600,26600,26600,0
|
|
20240801,154200,104885200,26600,26600,26600,26600,0
|
|
20240801,154100,104885200,26600,26600,26600,26600,0
|
|
20240801,154000,104885200,26600,26600,26600,26600,0
|
|
20240801,153900,104885200,26600,26600,26600,26600,0
|
|
20240801,153800,104885200,26600,26600,26600,26600,0
|
|
20240801,153700,104885200,26600,26600,26600,26600,0
|
|
20240801,153600,104885200,26600,26600,26600,26600,0
|
|
20240801,153500,104885200,26600,26600,26600,26600,0
|
|
20240801,153400,104885200,26600,26600,26600,26600,17
|
|
20240801,153300,104885200,26600,26600,26600,26600,0
|
|
20240801,153200,104885200,26600,26600,26600,26600,0
|
|
20240801,153100,104885200,26600,26600,26600,26600,0
|
|
20240801,153000,104885200,26600,26600,26600,26600,17
|
|
20240801,152900,104433000,26500,26500,26500,26500,0
|
|
20240801,152800,104433000,26500,26500,26500,26500,0
|
|
20240801,152700,104433000,26500,26500,26500,26500,0
|
|
20240801,152600,104433000,26500,26500,26500,26500,0
|
|
20240801,152500,104433000,26500,26500,26500,26500,0
|
|
20240801,152400,104433000,26500,26500,26500,26500,0
|
|
20240801,152300,104433000,26500,26500,26500,26500,0
|
|
20240801,152200,104433000,26500,26500,26500,26500,0
|
|
20240801,152100,104433000,26500,26500,26500,26500,0
|
|
20240801,152000,104433000,26500,26500,26500,26500,0
|
|
20240801,151900,104433000,26500,26500,26500,26500,11
|
|
20240801,151800,104141500,26500,26600,26600,26500,44
|
|
20240801,151700,102974600,26500,26600,26600,26500,24
|
|
20240801,151600,102337700,26500,26600,26600,26500,12
|
|
20240801,151500,102019600,26500,26600,26600,26500,11
|
|
20240801,151400,101728000,26500,26600,26600,26500,13
|
|
20240801,151300,101383200,26500,26500,26600,26500,28
|
|
20240801,151200,100641100,26600,26600,26600,26600,6
|
|
20240801,151100,100481500,26600,26600,26600,26600,1
|
|
20240801,151000,100454900,26600,26600,26600,26600,5
|
|
20240801,150900,100321900,26600,26600,26600,26550,13
|
|
20240801,150800,99976450,26600,26600,26600,26600,1
|
|
20240801,150700,99949850,26600,26600,26600,26600,6
|
|
20240801,150600,99790250,26600,26550,26600,26550,5
|
|
20240801,150500,99657450,26550,26600,26600,26550,18
|
|
20240801,150400,99179350,26600,26600,26600,26600,3
|
|
20240801,150300,99099550,26600,26600,26600,26600,5
|
|
20240801,150200,98966550,26600,26600,26600,26600,3
|
|
20240801,150100,98886750,26500,26600,26600,26500,9
|
|
20240801,150000,98647850,26600,26600,26600,26600,4
|
|
20240801,145900,98541450,26600,26600,26600,26600,4
|
|
20240801,145800,98435050,26600,26600,26600,26600,4
|
|
20240801,145700,98328650,26550,26600,26600,26550,8
|
|
20240801,145600,98116100,26600,26600,26600,26600,5
|
|
20240801,145500,97983100,26600,26600,26600,26600,2
|
|
20240801,145400,97929900,26600,26600,26600,26600,4
|
|
20240801,145300,97823500,26550,26600,26600,26550,9
|
|
20240801,145200,97584350,26600,26600,26600,26600,4
|
|
20240801,145100,97477950,26600,26600,26600,26600,4
|
|
20240801,145000,97371550,26600,26600,26600,26600,3
|
|
20240801,144900,97291750,26600,26600,26600,26500,11
|
|
20240801,144800,96999650,26600,26600,26600,26600,1
|
|
20240801,144700,96973050,26600,26600,26600,26600,6
|
|
20240801,144600,96813450,26600,26600,26600,26600,5
|
|
20240801,144500,96680450,26500,26600,26600,26500,8
|
|
20240801,144400,96468150,26500,26600,26600,26500,10
|
|
20240801,144300,96202650,26600,26600,26600,26600,1
|
|
20240801,144200,96176050,26600,26600,26600,26500,11
|
|
20240801,144100,95883950,26600,26600,26600,26600,1
|
|
20240801,144000,95857350,26600,26600,26600,26600,6
|
|
20240801,143900,95697750,26600,26600,26600,26600,2
|
|
20240801,143800,95644550,26500,26600,26600,26500,9
|
|
20240801,143700,95405650,26600,26600,26600,26600,3
|
|
20240801,143600,95325850,26600,26600,26600,26600,4
|
|
20240801,143500,95219450,26600,26800,26800,26500,461
|
|
20240801,143400,82971050,26800,26800,26800,26800,1
|
|
20240801,143300,82944250,26800,26800,26800,26800,6
|
|
20240801,143200,82783450,26800,26800,26800,26800,1
|
|
20240801,143100,82756650,26800,26800,26800,26800,5
|
|
20240801,143000,82622650,26800,26800,26800,26800,5
|
|
20240801,142900,82488650,26600,26800,26800,26600,6
|
|
20240801,142800,82328850,26800,26800,26800,26800,7
|
|
20240801,142700,82141250,26800,26800,26800,26800,1
|
|
20240801,142600,82114450,26800,26800,26800,26600,37
|
|
20240801,142500,81123950,26800,26800,26800,26800,3
|
|
20240801,142400,81043550,26800,26800,26800,26800,5
|
|
20240801,142300,80909550,26800,26700,26800,26700,8
|
|
20240801,142200,80695650,26800,26800,26800,26800,4
|
|
20240801,142100,80588450,26800,26800,26800,26800,1
|
|
20240801,142000,80561650,26800,26800,26800,26800,8
|
|
20240801,141900,80347250,26800,26800,26800,26800,4
|
|
20240801,141800,80240050,26800,26800,26800,26800,4
|
|
20240801,141700,80132850,26800,26800,26800,26800,4
|
|
20240801,141600,80025650,26800,26800,26800,26800,2
|
|
20240801,141500,79972050,26800,26800,26800,26800,4
|
|
20240801,141400,79864850,26800,26800,26800,26800,2
|
|
20240801,141300,79811250,26800,26800,26800,26800,6
|
|
20240801,141200,79650450,26800,26800,26800,26700,8
|
|
20240801,141100,79436450,26800,26800,26800,26800,3
|
|
20240801,141000,79356050,26800,26800,26800,26800,5
|
|
20240801,140900,79222050,26800,26800,26800,26800,1
|
|
20240801,140800,79195250,26800,26800,26800,26800,6
|
|
20240801,140700,79034450,26800,26700,26800,26700,12
|
|
20240801,140600,78713850,26800,26800,26800,26800,6
|
|
20240801,140500,78553050,26800,26800,26800,26800,1
|
|
20240801,140400,78526250,26800,26800,26800,26800,4
|
|
20240801,140300,78419050,26800,26800,26800,26800,6
|
|
20240801,140200,78258250,26800,26800,26800,26800,1
|
|
20240801,140100,78231450,26800,26800,26800,26800,6
|
|
20240801,140000,78070650,26800,26800,26800,26800,2
|
|
20240801,135900,78017050,26800,26800,26800,26800,5
|
|
20240801,135800,77883050,26800,26800,26800,26800,3
|
|
20240801,135700,77802650,26800,26800,26800,26800,4
|
|
20240801,135600,77695450,26800,26800,26800,26800,5
|
|
20240801,135500,77561450,26800,26800,26800,26800,4
|
|
20240801,135400,77454250,26800,26800,26800,26800,6
|
|
20240801,135300,77293450,26800,26800,26800,26800,3
|
|
20240801,135200,77213050,26800,26750,26800,26750,4
|
|
20240801,135100,77105950,26750,26750,26750,26750,2
|
|
20240801,135000,77052450,26750,26800,26800,26750,5
|
|
20240801,134900,76918600,26800,26800,26800,26800,3
|
|
20240801,134800,76838200,26800,26800,26800,26800,4
|
|
20240801,134700,76731000,26800,26800,26800,26800,4
|
|
20240801,134600,76623800,26800,26800,26800,26800,4
|
|
20240801,134500,76516600,26800,26800,26800,26800,4
|
|
20240801,134400,76409400,26800,26800,26800,26800,3
|
|
20240801,134300,76329000,26800,26800,26800,26800,4
|
|
20240801,134200,76221800,26800,26800,26800,26800,2
|
|
20240801,134100,76168200,26850,26650,26850,26650,11
|
|
20240801,134000,75873850,26850,26850,26850,26850,1
|
|
20240801,133900,75847000,26850,26850,26850,26850,7
|
|
20240801,133800,75659050,26850,26850,26850,26850,4
|
|
20240801,133700,75551650,26850,26850,26850,26700,3
|
|
20240801,133600,75471250,26850,26800,26850,26800,4
|
|
20240801,133500,75363900,26850,26850,26850,26850,2
|
|
20240801,133400,75310200,26850,26850,26850,26850,6
|
|
20240801,133300,75149100,26850,26850,26850,26850,1
|
|
20240801,133200,75122250,26850,26850,26850,26850,6
|
|
20240801,133100,74961150,26850,26850,26850,26850,6
|
|
20240801,133000,74800050,26850,26850,26850,26850,1
|
|
20240801,132900,74773200,26900,26900,26900,26900,6
|
|
20240801,132800,74611800,26900,26900,26900,26900,2
|
|
20240801,132700,74558000,26900,26900,26900,26900,8
|
|
20240801,132600,74342800,26900,26900,26900,26900,1
|
|
20240801,132500,74315900,26900,26900,26900,26900,4
|
|
20240801,132400,74208300,26900,26850,26900,26850,16
|
|
20240801,132300,73778250,26850,26900,26900,26850,5
|
|
20240801,132200,73643950,26900,26900,26900,26900,7
|
|
20240801,132100,73455650,26900,26900,26900,26900,1
|
|
20240801,132000,73428750,26900,26900,26900,26900,4
|
|
20240801,131900,73321150,26900,26900,26900,26650,8
|
|
20240801,131800,73107200,26900,26900,26900,26900,5
|
|
20240801,131700,72972700,26900,26900,26900,26900,3
|
|
20240801,131600,72892000,26900,26900,26900,26900,4
|
|
20240801,131500,72784400,26900,26900,26900,26900,3
|
|
20240801,131400,72703700,26900,26900,26900,26900,5
|
|
20240801,131300,72569200,26900,26900,26900,26900,4
|
|
20240801,131200,72461600,26900,26900,26900,26900,2
|
|
20240801,131100,72407800,26900,26900,26900,26900,5
|
|
20240801,131000,72273300,26900,26900,26900,26900,3
|
|
20240801,130900,72192600,26900,26900,26900,26900,4
|
|
20240801,130800,72085000,26900,26900,26900,26900,1
|
|
20240801,130700,72058100,26900,26900,26900,26900,7
|
|
20240801,130600,71869800,26900,26900,26900,26900,4
|
|
20240801,130500,71762200,26900,26900,26900,26900,3
|
|
20240801,130400,71681500,26900,26900,26900,26900,4
|
|
20240801,130300,71573900,26900,26900,26900,26900,2
|
|
20240801,130200,71520100,26900,26900,26900,26900,6
|
|
20240801,130100,71358700,26900,26850,26900,26850,82
|
|
20240801,130000,69153150,26900,26700,26900,26650,24
|
|
20240801,125900,68510600,26850,26850,26850,26850,5
|
|
20240801,125800,68376350,26850,26850,26850,26800,50
|
|
20240801,125700,67034100,26850,26750,26850,26750,58
|
|
20240801,125600,65480000,26750,26800,26800,26750,172
|
|
20240801,125500,60870500,26800,26800,26800,26700,11
|
|
20240801,125400,60576250,26750,26700,26750,26700,48
|
|
20240801,125300,59293700,26650,26650,26650,26650,11
|
|
20240801,125200,59000550,26600,26600,26600,26600,2
|
|
20240801,125100,58947350,26550,26550,26550,26550,7
|
|
20240801,125000,58761500,26550,26550,26550,26550,6
|
|
20240801,124900,58602200,26550,26550,26550,26550,9
|
|
20240801,124800,58363250,26550,26550,26550,26550,5
|
|
20240801,124700,58230500,26500,26500,26500,26500,0
|
|
20240801,124600,58230500,26500,26500,26500,26500,5
|
|
20240801,124500,58098000,26500,26500,26500,26500,0
|
|
20240801,124400,58098000,26500,26500,26500,26500,0
|
|
20240801,124300,58098000,26500,26500,26500,26500,10
|
|
20240801,124200,57833000,26500,26500,26500,26500,11
|
|
20240801,124100,57541500,26500,26500,26500,26500,5
|
|
20240801,124000,57409000,26500,26500,26500,26500,5
|
|
20240801,123900,57276500,26500,26550,26550,26500,3
|
|
20240801,123800,57196950,26550,26550,26550,26550,5
|
|
20240801,123700,57064200,26550,26550,26550,26550,0
|
|
20240801,123600,57064200,26550,26550,26550,26550,0
|
|
20240801,123500,57064200,26550,26500,26550,26500,13
|
|
20240801,123400,56719300,26650,26650,26650,26650,5
|
|
20240801,123300,56586050,26650,26550,26650,26550,36
|
|
20240801,123200,55627550,26550,26550,26550,26550,6
|
|
20240801,123100,55468250,26550,26550,26550,26550,0
|
|
20240801,123000,55468250,26550,26500,26550,26500,10
|
|
20240801,122900,55203000,26500,26500,26500,26500,2
|
|
20240801,122800,55150000,26500,26500,26500,26500,4
|
|
20240801,122700,55044000,26500,26500,26500,26500,8
|
|
20240801,122600,54832000,26500,26500,26500,26500,2
|
|
20240801,122500,54779000,26500,26500,26500,26500,2
|
|
20240801,122400,54726000,26500,26500,26500,26500,8
|
|
20240801,122300,54514000,26500,26500,26500,26500,0
|
|
20240801,122200,54514000,26500,26500,26500,26500,9
|
|
20240801,122100,54275500,26500,26500,26500,26500,7
|
|
20240801,122000,54090000,26500,26500,26500,26500,0
|
|
20240801,121900,54090000,26500,26500,26500,26500,9
|
|
20240801,121800,53851500,26500,26500,26500,26500,7
|
|
20240801,121700,53666000,26500,26500,26500,26500,0
|
|
20240801,121600,53666000,26500,26500,26500,26500,8
|
|
20240801,121500,53454000,26500,26500,26500,26500,0
|
|
20240801,121400,53454000,26500,26500,26500,26500,8
|
|
20240801,121300,53242000,26500,26500,26500,26500,0
|
|
20240801,121200,53242000,26500,26500,26500,26500,0
|
|
20240801,121100,53242000,26500,26500,26500,26500,13
|
|
20240801,121000,52897500,26500,26500,26500,26500,3
|
|
20240801,120900,52818000,26500,26500,26500,26500,0
|
|
20240801,120800,52818000,26500,26500,26500,26500,8
|
|
20240801,120700,52606000,26500,26500,26500,26500,4
|
|
20240801,120600,52500000,26500,26500,26500,26500,11
|
|
20240801,120500,52208500,26500,26500,26500,26500,3
|
|
20240801,120400,52129000,26500,26500,26500,26500,2
|
|
20240801,120300,52076000,26500,26500,26500,26500,8
|
|
20240801,120200,51864000,26500,26500,26500,26500,0
|
|
20240801,120100,51864000,26500,26500,26500,26500,0
|
|
20240801,120000,51864000,26500,26550,26650,26500,12
|
|
20240801,115900,51545300,26550,26550,26550,26550,1
|
|
20240801,115800,51518750,26550,26550,26550,26550,3
|
|
20240801,115700,51439100,26550,26500,26550,26500,13
|
|
20240801,115600,51094300,26500,26500,26500,26500,0
|
|
20240801,115500,51094300,26500,26550,26550,26500,8
|
|
20240801,115400,50882150,26550,26500,26550,26500,11
|
|
20240801,115300,50590350,26500,26500,26500,26500,2
|
|
20240801,115200,50537350,26500,26550,26550,26500,9
|
|
20240801,115100,50298650,26500,26500,26500,26500,0
|
|
20240801,115000,50298650,26500,26550,26550,26500,5
|
|
20240801,114900,50166100,26550,26500,26550,26500,8
|
|
20240801,114800,49953800,26500,26500,26500,26500,50
|
|
20240801,114700,48628800,26500,26550,26550,26500,7
|
|
20240801,114600,48443000,26500,26500,26500,26500,4
|
|
20240801,114500,48337000,26500,26500,26500,26500,0
|
|
20240801,114400,48337000,26500,26550,26550,26500,9
|
|
20240801,114300,48098100,26550,26550,26550,26550,3
|
|
20240801,114200,48018450,26550,26550,26550,26550,2
|
|
20240801,114100,47965350,26550,26550,26550,26550,7
|
|
20240801,114000,47779500,26550,26550,26550,26550,0
|
|
20240801,113900,47779500,26550,26550,26600,26550,13
|
|
20240801,113800,47434150,26550,26550,26550,26550,0
|
|
20240801,113700,47434150,26550,26550,26550,26550,1
|
|
20240801,113600,47407600,26550,26500,26550,26500,9
|
|
20240801,113500,47169000,26600,26600,26600,26600,4
|
|
20240801,113400,47062600,26500,26550,26550,26500,17
|
|
20240801,113300,46611800,26500,26500,26500,26500,7
|
|
20240801,113200,46426300,26550,26550,26550,26550,4
|
|
20240801,113100,46320100,26550,26550,26550,26550,3
|
|
20240801,113000,46240450,26500,26600,26600,26500,8
|
|
20240801,112900,46028150,26550,26550,26550,26550,6
|
|
20240801,112800,45868850,26500,26500,26500,26500,5
|
|
20240801,112700,45736350,26600,26600,26600,26600,4
|
|
20240801,112600,45629950,26550,26550,26600,26550,10
|
|
20240801,112500,45364300,26600,26550,26600,26550,7
|
|
20240801,112400,45178350,26550,26550,26550,26550,1
|
|
20240801,112300,45151800,26550,26550,26550,26550,2
|
|
20240801,112200,45098700,26550,26500,26550,26500,10
|
|
20240801,112100,44833350,26600,26600,26600,26550,58
|
|
20240801,112000,43290650,26550,26550,26550,26550,6
|
|
20240801,111900,43131350,26550,26600,26600,26550,7
|
|
20240801,111800,42945350,26600,26550,26600,26550,9
|
|
20240801,111700,42706050,26550,26550,26550,26550,5
|
|
20240801,111600,42573300,26550,26600,26600,26550,8
|
|
20240801,111500,42360600,26550,26550,26550,26550,4
|
|
20240801,111400,42254400,26550,26550,26550,26550,5
|
|
20240801,111300,42121650,26550,26550,26550,26550,1
|
|
20240801,111200,42095100,26550,26550,26550,26500,10
|
|
20240801,111100,41829850,26600,26600,26600,26600,7
|
|
20240801,111000,41643650,26600,26550,26600,26550,5
|
|
20240801,110900,41510750,26500,26500,26500,26500,5
|
|
20240801,110800,41378250,26550,26550,26550,26500,105
|
|
20240801,110700,38590800,26500,26550,26550,26500,3
|
|
20240801,110600,38511250,26550,26550,26550,26550,5
|
|
20240801,110500,38378500,26550,26500,26550,26500,9
|
|
20240801,110400,38139850,26500,26600,26600,26500,9
|
|
20240801,110300,37900950,26600,26600,26600,26600,2
|
|
20240801,110200,37847750,26550,26550,26550,26550,2
|
|
20240801,110100,37794650,26600,26600,26600,26550,6
|
|
20240801,110000,37635150,26600,26650,26650,26600,4
|
|
20240801,105900,37528600,26600,26600,26600,26600,2
|
|
20240801,105800,37475400,26600,26600,26600,26550,13
|
|
20240801,105700,37129850,26550,26550,26550,26550,2
|
|
20240801,105600,37076750,26550,26550,26550,26550,0
|
|
20240801,105500,37076750,26550,26600,26600,26550,5
|
|
20240801,105400,36943850,26600,26600,26600,26600,4
|
|
20240801,105300,36837450,26550,26550,26550,26550,6
|
|
20240801,105200,36678150,26550,26500,26550,26500,5
|
|
20240801,105100,36545500,26500,26500,26500,26500,0
|
|
20240801,105000,36545500,26500,26450,26500,26450,8
|
|
20240801,104900,36333600,26450,26450,26450,26450,2
|
|
20240801,104800,36280700,26450,26450,26450,26450,0
|
|
20240801,104700,36280700,26450,26450,26450,26400,319
|
|
20240801,104600,27853400,26450,26450,26450,26450,2
|
|
20240801,104500,27800500,26500,26500,26500,26500,9
|
|
20240801,104400,27562000,26450,26450,26450,26450,5
|
|
20240801,104300,27429750,26450,26450,26450,26450,2
|
|
20240801,104200,27376850,26400,26450,26450,26400,6
|
|
20240801,104100,27218400,26400,26400,26400,26400,3
|
|
20240801,104000,27139200,26400,26450,26450,26400,6
|
|
20240801,103900,26980650,26450,26400,26450,26400,9
|
|
20240801,103800,26742900,26450,26450,26450,26450,38
|
|
20240801,103700,25737800,26500,26550,26600,26500,13
|
|
20240801,103600,25392850,26550,26550,26550,26550,3
|
|
20240801,103500,25313200,26550,26550,26550,26550,3
|
|
20240801,103400,25233550,26550,26450,26550,26450,7
|
|
20240801,103300,25048200,26500,26500,26500,26500,6
|
|
20240801,103200,24889200,26500,26500,26500,26500,0
|
|
20240801,103100,24889200,26500,26500,26500,26500,5
|
|
20240801,103000,24756700,26550,26550,26550,26550,3
|
|
20240801,102900,24677050,26550,26500,26550,26450,26
|
|
20240801,102800,23989050,26500,26500,26500,26500,3
|
|
20240801,102700,23909550,26500,26500,26500,26500,3
|
|
20240801,102600,23830050,26450,26500,26500,26450,47
|
|
20240801,102500,22586650,26500,26500,26500,26500,2
|
|
20240801,102400,22533650,26500,26500,26500,26500,2
|
|
20240801,102300,22480650,26450,26500,26500,26450,9
|
|
20240801,102200,22242500,26500,26500,26500,26500,1
|
|
20240801,102100,22216000,26500,26500,26500,26500,3
|
|
20240801,102000,22136500,26500,26450,26500,26450,8
|
|
20240801,101900,21924700,26500,26500,26500,26500,6
|
|
20240801,101800,21765700,26450,26450,26450,26450,5
|
|
20240801,101700,21633450,26500,26500,26500,26500,2
|
|
20240801,101600,21580450,26500,26500,26500,26500,4
|
|
20240801,101500,21474450,26500,26550,26550,26500,5
|
|
20240801,101400,21341800,26650,26600,26650,26600,3
|
|
20240801,101300,21261900,26650,26650,26650,26600,4
|
|
20240801,101200,21155400,26500,26650,26700,26500,9
|
|
20240801,101100,20916200,26550,26550,26550,26550,6
|
|
20240801,101000,20756900,26500,26550,26550,26500,5
|
|
20240801,100900,20624250,26700,26650,26700,26650,3
|
|
20240801,100800,20544250,26700,26550,26700,26550,4
|
|
20240801,100700,20437850,26550,26550,26550,26550,6
|
|
20240801,100600,20278550,26550,26550,26550,26550,4
|
|
20240801,100500,20172350,26550,26550,26550,26550,2
|
|
20240801,100400,20119250,26550,26550,26550,26550,5
|
|
20240801,100300,19986500,26550,26550,26550,26550,2
|
|
20240801,100200,19933400,26550,26550,26550,26550,5
|
|
20240801,100100,19800650,26550,26550,26600,26550,13
|
|
20240801,100000,19455200,26550,26550,26550,26550,0
|
|
20240801,095900,19455200,26550,26600,26600,26550,7
|
|
20240801,095800,19269100,26600,26600,26600,26600,2
|
|
20240801,095700,19215900,26600,26600,26600,26600,2
|
|
20240801,095600,19162700,26600,26600,26650,26600,7
|
|
20240801,095500,18976450,26550,26550,26550,26550,4
|
|
20240801,095400,18870250,26550,26550,26550,26550,2
|
|
20240801,095300,18817150,26550,26500,26550,26500,11
|
|
20240801,095200,18525300,26500,26500,26500,26500,0
|
|
20240801,095100,18525300,26500,26500,26500,26500,5
|
|
20240801,095000,18392800,26450,26450,26450,26450,0
|
|
20240801,094900,18392800,26450,26500,26500,26450,6
|
|
20240801,094800,18233950,26500,26500,26500,26500,7
|
|
20240801,094700,18048450,26500,26500,26500,26500,2
|
|
20240801,094600,17995450,26500,26500,26500,26500,3
|
|
20240801,094500,17915950,26500,26550,26550,26450,13
|
|
20240801,094400,17571500,26550,26550,26550,26550,0
|
|
20240801,094300,17571500,26550,26550,26600,26550,10
|
|
20240801,094200,17305850,26550,26550,26550,26550,0
|
|
20240801,094100,17305850,26550,26550,26550,26550,2
|
|
20240801,094000,17252750,26450,26450,26450,26450,4
|
|
20240801,093900,17146950,26700,26500,26700,26500,4
|
|
20240801,093800,17040750,26500,26500,26500,26500,3
|
|
20240801,093700,16961250,26500,26500,26500,26500,10
|
|
20240801,093600,16696250,26500,26500,26500,26500,0
|
|
20240801,093500,16696250,26500,26500,26500,26450,55
|
|
20240801,093400,15238800,26500,26500,26500,26500,4
|
|
20240801,093300,15132800,26500,26500,26500,26500,0
|
|
20240801,093200,15132800,26500,26600,26650,26500,107
|
|
20240801,093100,12296950,26650,26650,26650,26650,0
|
|
20240801,093000,12296950,26650,26600,26650,26600,7
|
|
20240801,092900,12110500,26400,26400,26400,26400,4
|
|
20240801,092800,12004900,26550,26550,26550,26550,3
|
|
20240801,092700,11925250,26600,26600,26600,26600,4
|
|
20240801,092600,11818850,26600,26450,26600,26450,112
|
|
20240801,092500,8846250,26400,26400,26400,26400,2
|
|
20240801,092400,8793450,26400,26400,26400,26400,9
|
|
20240801,092300,8555850,26400,26400,26400,26400,0
|
|
20240801,092200,8555850,26400,26450,26450,26400,4
|
|
20240801,092100,8450150,26400,26400,26400,26400,5
|
|
20240801,092000,8318150,26400,26400,26400,26400,7
|
|
20240801,091900,8133350,26400,26400,26400,26400,0
|
|
20240801,091800,8133350,26400,26400,26400,26400,4
|
|
20240801,091700,8027750,26400,26400,26400,26400,2
|
|
20240801,091600,7974950,26450,26450,26450,26450,39
|
|
20240801,091500,6943400,26450,26450,26450,26450,0
|
|
20240801,091400,6943400,26450,26450,26450,26450,2
|
|
20240801,091300,6890500,26400,26400,26400,26400,7
|
|
20240801,091200,6705700,26450,26400,26450,26400,187
|
|
20240801,091100,1768800,26400,26400,26400,26400,20
|
|
20240801,091000,1240800,26400,26400,26400,26400,8
|
|
20240801,090900,1029600,26400,26400,26400,26400,5
|
|
20240801,090800,897600,26400,26400,26400,26400,8
|
|
20240801,090700,686400,26400,26400,26400,26400,0
|
|
20240801,090600,686400,26400,26400,26400,26400,8
|
|
20240801,090500,475200,26400,26400,26400,26400,6
|
|
20240801,090400,316800,26400,26400,26400,26400,0
|
|
20240801,090300,316800,26400,26400,26400,26400,2
|
|
20240801,090200,264000,26400,26400,26400,26400,4
|
|
20240801,090100,158400,26400,26400,26400,26400,0
|
|
20240801,090000,158400,26400,26400,26400,26400,6
|