671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200800,755355850,28600,28600,28600,28600,737
|
|
20240729,200700,755355850,28600,28600,28600,28600,0
|
|
20240729,200600,755355850,28600,28600,28600,28600,0
|
|
20240729,200500,755355850,28600,28600,28600,28600,0
|
|
20240729,200400,755355850,28600,28600,28600,28600,0
|
|
20240729,200300,755355850,28600,28600,28600,28600,0
|
|
20240729,200200,755355850,28600,28600,28600,28600,0
|
|
20240729,200100,755355850,28600,28600,28600,28600,0
|
|
20240729,200000,755355850,28600,28600,28600,28600,0
|
|
20240729,195900,755355850,28600,28600,28600,28600,0
|
|
20240729,195800,755355850,28600,28600,28600,28600,0
|
|
20240729,195700,755355850,28600,28600,28600,28600,0
|
|
20240729,195600,755355850,28600,28600,28600,28600,0
|
|
20240729,195500,755355850,28600,28600,28600,28600,0
|
|
20240729,195400,755355850,28600,28600,28600,28600,0
|
|
20240729,195300,755355850,28600,28600,28600,28600,0
|
|
20240729,195200,755355850,28600,28600,28600,28600,0
|
|
20240729,195100,755355850,28600,28600,28600,28600,0
|
|
20240729,195000,755355850,28600,28600,28600,28600,0
|
|
20240729,194900,755355850,28600,28600,28600,28600,0
|
|
20240729,194800,755355850,28600,28600,28600,28600,0
|
|
20240729,194700,755355850,28600,28600,28600,28600,0
|
|
20240729,194600,755355850,28600,28600,28600,28600,0
|
|
20240729,194500,755355850,28600,28600,28600,28600,0
|
|
20240729,194400,755355850,28600,28600,28600,28600,0
|
|
20240729,194300,755355850,28600,28600,28600,28600,0
|
|
20240729,194200,755355850,28600,28600,28600,28600,0
|
|
20240729,194100,755355850,28600,28600,28600,28600,0
|
|
20240729,194000,755355850,28600,28600,28600,28600,0
|
|
20240729,193900,755355850,28600,28600,28600,28600,0
|
|
20240729,193800,755355850,28600,28600,28600,28600,737
|
|
20240729,193700,755355850,28600,28600,28600,28600,0
|
|
20240729,193600,755355850,28600,28600,28600,28600,0
|
|
20240729,193500,755355850,28600,28600,28600,28600,0
|
|
20240729,193400,755355850,28600,28600,28600,28600,0
|
|
20240729,193300,755355850,28600,28600,28600,28600,0
|
|
20240729,193200,755355850,28600,28600,28600,28600,0
|
|
20240729,193100,755355850,28600,28600,28600,28600,0
|
|
20240729,193000,755355850,28600,28600,28600,28600,0
|
|
20240729,192900,755355850,28600,28600,28600,28600,0
|
|
20240729,192800,755355850,28600,28600,28600,28600,0
|
|
20240729,192700,755355850,28600,28600,28600,28600,0
|
|
20240729,192600,755355850,28600,28600,28600,28600,0
|
|
20240729,192500,755355850,28600,28600,28600,28600,0
|
|
20240729,192400,755355850,28600,28600,28600,28600,0
|
|
20240729,192300,755355850,28600,28600,28600,28600,0
|
|
20240729,192200,755355850,28600,28600,28600,28600,0
|
|
20240729,192100,755355850,28600,28600,28600,28600,0
|
|
20240729,192000,755355850,28600,28600,28600,28600,0
|
|
20240729,191900,755355850,28600,28600,28600,28600,0
|
|
20240729,191800,755355850,28600,28600,28600,28600,0
|
|
20240729,191700,755355850,28600,28600,28600,28600,0
|
|
20240729,191600,755355850,28600,28600,28600,28600,0
|
|
20240729,191500,755355850,28600,28600,28600,28600,0
|
|
20240729,191400,755355850,28600,28600,28600,28600,0
|
|
20240729,191300,755355850,28600,28600,28600,28600,0
|
|
20240729,191200,755355850,28600,28600,28600,28600,0
|
|
20240729,191100,755355850,28600,28600,28600,28600,0
|
|
20240729,191000,755355850,28600,28600,28600,28600,0
|
|
20240729,190900,755355850,28600,28600,28600,28600,0
|
|
20240729,190800,755355850,28600,28600,28600,28600,737
|
|
20240729,190700,755355850,28600,28600,28600,28600,0
|
|
20240729,190600,755355850,28600,28600,28600,28600,0
|
|
20240729,190500,755355850,28600,28600,28600,28600,0
|
|
20240729,190400,755355850,28600,28600,28600,28600,0
|
|
20240729,190300,755355850,28600,28600,28600,28600,0
|
|
20240729,190200,755355850,28600,28600,28600,28600,0
|
|
20240729,190100,755355850,28600,28600,28600,28600,0
|
|
20240729,190000,755355850,28600,28600,28600,28600,0
|
|
20240729,185900,755355850,28600,28600,28600,28600,0
|
|
20240729,185800,755355850,28600,28600,28600,28600,0
|
|
20240729,185700,755355850,28600,28600,28600,28600,0
|
|
20240729,185600,755355850,28600,28600,28600,28600,0
|
|
20240729,185500,755355850,28600,28600,28600,28600,0
|
|
20240729,185400,755355850,28600,28600,28600,28600,0
|
|
20240729,185300,755355850,28600,28600,28600,28600,0
|
|
20240729,185200,755355850,28600,28600,28600,28600,0
|
|
20240729,185100,755355850,28600,28600,28600,28600,0
|
|
20240729,185000,755355850,28600,28600,28600,28600,0
|
|
20240729,184900,755355850,28600,28600,28600,28600,0
|
|
20240729,184800,755355850,28600,28600,28600,28600,0
|
|
20240729,184700,755355850,28600,28600,28600,28600,0
|
|
20240729,184600,755355850,28600,28600,28600,28600,0
|
|
20240729,184500,755355850,28600,28600,28600,28600,0
|
|
20240729,184400,755355850,28600,28600,28600,28600,0
|
|
20240729,184300,755355850,28600,28600,28600,28600,0
|
|
20240729,184200,755355850,28600,28600,28600,28600,0
|
|
20240729,184100,755355850,28600,28600,28600,28600,0
|
|
20240729,184000,755355850,28600,28600,28600,28600,0
|
|
20240729,183900,755355850,28600,28600,28600,28600,0
|
|
20240729,183800,755355850,28600,28600,28600,28600,737
|
|
20240729,183700,755355850,28600,28600,28600,28600,0
|
|
20240729,183600,755355850,28600,28600,28600,28600,0
|
|
20240729,183500,755355850,28600,28600,28600,28600,0
|
|
20240729,183400,755355850,28600,28600,28600,28600,0
|
|
20240729,183300,755355850,28600,28600,28600,28600,0
|
|
20240729,183200,755355850,28600,28600,28600,28600,0
|
|
20240729,183100,755355850,28600,28600,28600,28600,0
|
|
20240729,183000,755355850,28600,28600,28600,28600,0
|
|
20240729,182900,755355850,28600,28600,28600,28600,0
|
|
20240729,182800,755355850,28600,28600,28600,28600,0
|
|
20240729,182700,755355850,28600,28600,28600,28600,0
|
|
20240729,182600,755355850,28600,28600,28600,28600,0
|
|
20240729,182500,755355850,28600,28600,28600,28600,0
|
|
20240729,182400,755355850,28600,28600,28600,28600,0
|
|
20240729,182300,755355850,28600,28600,28600,28600,0
|
|
20240729,182200,755355850,28600,28600,28600,28600,0
|
|
20240729,182100,755355850,28600,28600,28600,28600,0
|
|
20240729,182000,755355850,28600,28600,28600,28600,0
|
|
20240729,181900,755355850,28600,28600,28600,28600,0
|
|
20240729,181800,755355850,28600,28600,28600,28600,0
|
|
20240729,181700,755355850,28600,28600,28600,28600,0
|
|
20240729,181600,755355850,28600,28600,28600,28600,0
|
|
20240729,181500,755355850,28600,28600,28600,28600,0
|
|
20240729,181400,755355850,28600,28600,28600,28600,0
|
|
20240729,181300,755355850,28600,28600,28600,28600,0
|
|
20240729,181200,755355850,28600,28600,28600,28600,0
|
|
20240729,181100,755355850,28600,28600,28600,28600,0
|
|
20240729,181000,755355850,28600,28600,28600,28600,0
|
|
20240729,180900,755355850,28600,28600,28600,28600,0
|
|
20240729,180800,755355850,28600,28600,28600,28600,737
|
|
20240729,180700,755355850,28600,28600,28600,28600,0
|
|
20240729,180600,755355850,28600,28600,28600,28600,0
|
|
20240729,180500,755355850,28600,28600,28600,28600,0
|
|
20240729,180400,755355850,28600,28600,28600,28600,0
|
|
20240729,180300,755355850,28600,28600,28600,28600,0
|
|
20240729,180200,755355850,28600,28600,28600,28600,0
|
|
20240729,180100,755355850,28600,28600,28600,28600,0
|
|
20240729,180000,755355850,28600,28600,28600,28600,0
|
|
20240729,175900,755355850,28600,28600,28600,28600,0
|
|
20240729,175800,755355850,28600,28600,28600,28600,0
|
|
20240729,175700,755355850,28600,28600,28600,28600,0
|
|
20240729,175600,755355850,28600,28600,28600,28600,0
|
|
20240729,175500,755355850,28600,28600,28600,28600,0
|
|
20240729,175400,755355850,28600,28600,28600,28600,0
|
|
20240729,175300,755355850,28600,28600,28600,28600,0
|
|
20240729,175200,755355850,28600,28600,28600,28600,0
|
|
20240729,175100,755355850,28600,28600,28600,28600,0
|
|
20240729,175000,755355850,28600,28600,28600,28600,0
|
|
20240729,174900,755355850,28600,28600,28600,28600,0
|
|
20240729,174800,755355850,28600,28600,28600,28600,0
|
|
20240729,174700,755355850,28600,28600,28600,28600,0
|
|
20240729,174600,755355850,28600,28600,28600,28600,0
|
|
20240729,174500,755355850,28600,28600,28600,28600,0
|
|
20240729,174400,755355850,28600,28600,28600,28600,0
|
|
20240729,174300,755355850,28600,28600,28600,28600,0
|
|
20240729,174200,755355850,28600,28600,28600,28600,0
|
|
20240729,174100,755355850,28600,28600,28600,28600,0
|
|
20240729,174000,755355850,28600,28600,28600,28600,0
|
|
20240729,173900,755355850,28600,28600,28600,28600,0
|
|
20240729,173800,755355850,28600,28600,28600,28600,737
|
|
20240729,173700,755355850,28600,28600,28600,28600,0
|
|
20240729,173600,755355850,28600,28600,28600,28600,0
|
|
20240729,173500,755355850,28600,28600,28600,28600,0
|
|
20240729,173400,755355850,28600,28600,28600,28600,0
|
|
20240729,173300,755355850,28600,28600,28600,28600,0
|
|
20240729,173200,755355850,28600,28600,28600,28600,0
|
|
20240729,173100,755355850,28600,28600,28600,28600,0
|
|
20240729,173000,755355850,28600,28600,28600,28600,0
|
|
20240729,172900,755355850,28600,28600,28600,28600,0
|
|
20240729,172800,755355850,28600,28600,28600,28600,0
|
|
20240729,172700,755355850,28600,28600,28600,28600,0
|
|
20240729,172600,755355850,28600,28600,28600,28600,0
|
|
20240729,172500,755355850,28600,28600,28600,28600,0
|
|
20240729,172400,755355850,28600,28600,28600,28600,0
|
|
20240729,172300,755355850,28600,28600,28600,28600,0
|
|
20240729,172200,755355850,28600,28600,28600,28600,0
|
|
20240729,172100,755355850,28600,28600,28600,28600,0
|
|
20240729,172000,755355850,28600,28600,28600,28600,0
|
|
20240729,171900,755355850,28600,28600,28600,28600,0
|
|
20240729,171800,755355850,28600,28600,28600,28600,0
|
|
20240729,171700,755355850,28600,28600,28600,28600,0
|
|
20240729,171600,755355850,28600,28600,28600,28600,0
|
|
20240729,171500,755355850,28600,28600,28600,28600,0
|
|
20240729,171400,755355850,28600,28600,28600,28600,0
|
|
20240729,171300,755355850,28600,28600,28600,28600,0
|
|
20240729,171200,755355850,28600,28600,28600,28600,0
|
|
20240729,171100,755355850,28600,28600,28600,28600,0
|
|
20240729,171000,755355850,28600,28600,28600,28600,0
|
|
20240729,170900,755355850,28600,28600,28600,28600,0
|
|
20240729,170800,755355850,28600,28600,28600,28600,737
|
|
20240729,170700,755355850,28600,28600,28600,28600,0
|
|
20240729,170600,755355850,28600,28600,28600,28600,0
|
|
20240729,170500,755355850,28600,28600,28600,28600,0
|
|
20240729,170400,755355850,28600,28600,28600,28600,0
|
|
20240729,170300,755355850,28600,28600,28600,28600,0
|
|
20240729,170200,755355850,28600,28600,28600,28600,0
|
|
20240729,170100,755355850,28600,28600,28600,28600,0
|
|
20240729,170000,755355850,28600,28600,28600,28600,0
|
|
20240729,165900,755355850,28600,28600,28600,28600,0
|
|
20240729,165800,755355850,28600,28600,28600,28600,0
|
|
20240729,165700,755355850,28600,28600,28600,28600,0
|
|
20240729,165600,755355850,28600,28600,28600,28600,0
|
|
20240729,165500,755355850,28600,28600,28600,28600,0
|
|
20240729,165400,755355850,28600,28600,28600,28600,0
|
|
20240729,165300,755355850,28600,28600,28600,28600,0
|
|
20240729,165200,755355850,28600,28600,28600,28600,0
|
|
20240729,165100,755355850,28600,28600,28600,28600,0
|
|
20240729,165000,755355850,28600,28600,28600,28600,0
|
|
20240729,164900,755355850,28600,28600,28600,28600,0
|
|
20240729,164800,755355850,28600,28600,28600,28600,0
|
|
20240729,164700,755355850,28600,28600,28600,28600,0
|
|
20240729,164600,755355850,28600,28600,28600,28600,0
|
|
20240729,164500,755355850,28600,28600,28600,28600,0
|
|
20240729,164400,755355850,28600,28600,28600,28600,0
|
|
20240729,164300,755355850,28600,28600,28600,28600,0
|
|
20240729,164200,755355850,28600,28600,28600,28600,0
|
|
20240729,164100,755355850,28600,28600,28600,28600,0
|
|
20240729,164000,755355850,28600,28600,28600,28600,0
|
|
20240729,163900,755355850,28600,28600,28600,28600,0
|
|
20240729,163800,755355850,28600,28600,28600,28600,737
|
|
20240729,163700,755355850,28600,28600,28600,28600,0
|
|
20240729,163600,755355850,28600,28600,28600,28600,0
|
|
20240729,163500,755355850,28600,28600,28600,28600,0
|
|
20240729,163400,755355850,28600,28600,28600,28600,0
|
|
20240729,163300,755355850,28600,28600,28600,28600,0
|
|
20240729,163200,755355850,28600,28600,28600,28600,0
|
|
20240729,163100,755355850,28600,28600,28600,28600,0
|
|
20240729,163000,755355850,28600,28600,28600,28600,0
|
|
20240729,162900,755355850,28600,28600,28600,28600,0
|
|
20240729,162800,755355850,28600,28600,28600,28600,0
|
|
20240729,162700,755355850,28600,28600,28600,28600,0
|
|
20240729,162600,755355850,28600,28600,28600,28600,0
|
|
20240729,162500,755355850,28600,28600,28600,28600,0
|
|
20240729,162400,755355850,28600,28600,28600,28600,0
|
|
20240729,162300,755355850,28600,28600,28600,28600,0
|
|
20240729,162200,755355850,28600,28600,28600,28600,0
|
|
20240729,162100,755355850,28600,28600,28600,28600,0
|
|
20240729,162000,755355850,28600,28600,28600,28600,0
|
|
20240729,161900,755355850,28600,28600,28600,28600,0
|
|
20240729,161800,755355850,28600,28600,28600,28600,0
|
|
20240729,161700,755355850,28600,28600,28600,28600,0
|
|
20240729,161600,755355850,28600,28600,28600,28600,0
|
|
20240729,161500,755355850,28600,28600,28600,28600,0
|
|
20240729,161400,755355850,28600,28600,28600,28600,0
|
|
20240729,161300,755355850,28600,28600,28600,28600,0
|
|
20240729,161200,755355850,28600,28600,28600,28600,0
|
|
20240729,161100,755355850,28600,28600,28600,28600,0
|
|
20240729,161000,755355850,28600,28600,28600,28600,0
|
|
20240729,160900,755355850,28600,28600,28600,28600,0
|
|
20240729,160800,755355850,28600,28600,28600,28600,737
|
|
20240729,160700,755355850,28600,28600,28600,28600,0
|
|
20240729,160600,755355850,28600,28600,28600,28600,0
|
|
20240729,160500,755355850,28600,28600,28600,28600,0
|
|
20240729,160400,755355850,28600,28600,28600,28600,0
|
|
20240729,160300,755355850,28600,28600,28600,28600,0
|
|
20240729,160200,755355850,28600,28600,28600,28600,0
|
|
20240729,160100,755355850,28600,28600,28600,28600,0
|
|
20240729,160000,755355850,28600,28600,28600,28600,0
|
|
20240729,155900,755355850,28600,28600,28600,28600,0
|
|
20240729,155800,755355850,28600,28600,28600,28600,0
|
|
20240729,155700,755355850,28600,28600,28600,28600,0
|
|
20240729,155600,755355850,28600,28600,28600,28600,0
|
|
20240729,155500,755355850,28600,28600,28600,28600,0
|
|
20240729,155400,755355850,28600,28600,28600,28600,0
|
|
20240729,155300,755355850,28600,28600,28600,28600,0
|
|
20240729,155200,755355850,28600,28600,28600,28600,0
|
|
20240729,155100,755355850,28600,28600,28600,28600,0
|
|
20240729,155000,755355850,28600,28600,28600,28600,0
|
|
20240729,154900,755355850,28600,28600,28600,28600,0
|
|
20240729,154800,755355850,28600,28600,28600,28600,0
|
|
20240729,154700,755355850,28600,28600,28600,28600,0
|
|
20240729,154600,755355850,28600,28600,28600,28600,0
|
|
20240729,154500,755355850,28600,28600,28600,28600,0
|
|
20240729,154400,755355850,28600,28600,28600,28600,0
|
|
20240729,154300,755355850,28600,28600,28600,28600,0
|
|
20240729,154200,755355850,28600,28600,28600,28600,0
|
|
20240729,154100,755355850,28600,28600,28600,28600,0
|
|
20240729,154000,755355850,28600,28600,28600,28600,0
|
|
20240729,153900,755355850,28600,28600,28600,28600,0
|
|
20240729,153800,755355850,28600,28600,28600,28600,737
|
|
20240729,153700,755355850,28600,28600,28600,28600,0
|
|
20240729,153600,755355850,28600,28600,28600,28600,0
|
|
20240729,153500,755355850,28600,28600,28600,28600,0
|
|
20240729,153400,755355850,28600,28600,28600,28600,0
|
|
20240729,153300,755355850,28600,28600,28600,28600,0
|
|
20240729,153200,755355850,28600,28600,28600,28600,0
|
|
20240729,153100,755355850,28600,28600,28600,28600,0
|
|
20240729,153000,755355850,28600,28600,28600,28600,737
|
|
20240729,152900,734277650,28800,28800,28800,28800,0
|
|
20240729,152800,734277650,28800,28800,28800,28800,0
|
|
20240729,152700,734277650,28800,28800,28800,28800,0
|
|
20240729,152600,734277650,28800,28800,28800,28800,0
|
|
20240729,152500,734277650,28800,28800,28800,28800,0
|
|
20240729,152400,734277650,28800,28800,28800,28800,0
|
|
20240729,152300,734277650,28800,28800,28800,28800,0
|
|
20240729,152200,734277650,28800,28800,28800,28800,0
|
|
20240729,152100,734277650,28800,28800,28800,28800,0
|
|
20240729,152000,734277650,28800,28800,28800,28800,0
|
|
20240729,151900,734277650,28800,28800,28800,28800,80
|
|
20240729,151800,731973650,28800,28800,28800,28800,0
|
|
20240729,151700,731973650,28800,28750,28800,28700,162
|
|
20240729,151600,727322600,28700,28700,28700,28700,16
|
|
20240729,151500,726863400,28800,28800,28800,28800,0
|
|
20240729,151400,726863400,28800,28750,28800,28700,101
|
|
20240729,151300,723964550,28750,28750,28750,28750,1
|
|
20240729,151200,723935800,28850,28800,28850,28800,178
|
|
20240729,151100,718803750,28800,28800,28800,28800,1
|
|
20240729,151000,718774950,28750,28750,28750,28750,8
|
|
20240729,150900,718544950,28800,28800,28800,28800,1
|
|
20240729,150800,718516150,28700,28800,28800,28700,4
|
|
20240729,150700,718401150,28750,28750,28750,28750,30
|
|
20240729,150600,717538650,28800,28750,28800,28750,227
|
|
20240729,150500,711009900,28850,28750,28850,28750,81
|
|
20240729,150400,708680050,28850,28800,28850,28800,53
|
|
20240729,150300,707153600,28800,28800,28800,28800,0
|
|
20240729,150200,707153600,28800,28800,28800,28800,21
|
|
20240729,150100,706548800,28800,28800,28800,28800,0
|
|
20240729,150000,706548800,28800,28800,28800,28800,1
|
|
20240729,145900,706520000,28800,28800,28800,28800,1
|
|
20240729,145800,706491200,28800,28750,28800,28750,25
|
|
20240729,145700,705771250,28800,28750,28800,28750,80
|
|
20240729,145600,703469000,28750,28750,28750,28750,10
|
|
20240729,145500,703181500,28750,28750,28750,28750,0
|
|
20240729,145400,703181500,28750,28750,28750,28750,11
|
|
20240729,145300,702865250,28750,28750,28750,28750,31
|
|
20240729,145200,701974000,28750,28750,28750,28750,0
|
|
20240729,145100,701974000,28750,28750,28750,28750,0
|
|
20240729,145000,701974000,28750,28800,28800,28750,52
|
|
20240729,144900,700476450,28800,28800,28800,28800,2
|
|
20240729,144800,700418850,28800,28750,28800,28750,12
|
|
20240729,144700,700073300,28700,28800,28800,28700,7
|
|
20240729,144600,699872300,28800,28800,28800,28800,0
|
|
20240729,144500,699872300,28800,28800,28800,28800,0
|
|
20240729,144400,699872300,28800,28800,28800,28800,0
|
|
20240729,144300,699872300,28800,28800,28800,28800,60
|
|
20240729,144200,698144300,28800,28750,28800,28750,61
|
|
20240729,144100,696390500,28800,28800,28800,28800,5
|
|
20240729,144000,696246500,28800,28800,28800,28800,19
|
|
20240729,143900,695699300,28800,28800,28800,28800,0
|
|
20240729,143800,695699300,28800,28800,28800,28800,23
|
|
20240729,143700,695036900,28750,28750,28750,28750,12
|
|
20240729,143600,694691900,28750,28750,28750,28750,21
|
|
20240729,143500,694088150,28800,28750,28800,28750,78
|
|
20240729,143400,691844450,28750,28750,28750,28750,51
|
|
20240729,143300,690378200,28700,28700,28700,28700,45
|
|
20240729,143200,689086700,28750,28700,28750,28700,11
|
|
20240729,143100,688770950,28750,28750,28750,28750,0
|
|
20240729,143000,688770950,28750,28750,28750,28750,0
|
|
20240729,142900,688770950,28750,28750,28750,28750,0
|
|
20240729,142800,688770950,28750,28750,28750,28750,1
|
|
20240729,142700,688742200,28750,28800,28800,28750,68
|
|
20240729,142600,686786200,28800,28800,28800,28800,2
|
|
20240729,142500,686728600,28800,28750,28800,28750,196
|
|
20240729,142400,681084100,28750,28750,28750,28750,0
|
|
20240729,142300,681084100,28750,28750,28750,28750,0
|
|
20240729,142200,681084100,28750,28750,28750,28750,5
|
|
20240729,142100,680940350,28800,28800,28800,28800,1
|
|
20240729,142000,680911550,28750,28750,28750,28750,1
|
|
20240729,141900,680882800,28700,28800,28800,28700,147
|
|
20240729,141800,676661150,28850,28850,28850,28850,0
|
|
20240729,141700,676661150,28850,28850,28850,28850,0
|
|
20240729,141600,676661150,28850,28850,28850,28850,0
|
|
20240729,141500,676661150,28850,28800,28850,28800,101
|
|
20240729,141400,673752300,28800,28800,28800,28800,1
|
|
20240729,141300,673723500,28800,28800,28800,28800,0
|
|
20240729,141200,673723500,28800,28800,28800,28800,1
|
|
20240729,141100,673694700,28800,28850,28850,28800,17
|
|
20240729,141000,673205050,28800,28850,28850,28800,45
|
|
20240729,140900,671907050,28850,28850,28850,28850,1
|
|
20240729,140800,671878200,28850,28800,28850,28800,61
|
|
20240729,140700,670120900,28800,28850,28850,28800,13
|
|
20240729,140600,669746350,28850,28850,28850,28850,5
|
|
20240729,140500,669602100,28850,28850,28850,28850,3
|
|
20240729,140400,669515550,28850,28850,28850,28850,0
|
|
20240729,140300,669515550,28850,28800,28850,28800,151
|
|
20240729,140200,665166700,28850,28850,28850,28850,14
|
|
20240729,140100,664762800,28850,28850,28850,28850,0
|
|
20240729,140000,664762800,28850,28850,28850,28850,88
|
|
20240729,135900,662224000,28850,28850,28850,28850,2
|
|
20240729,135800,662166300,28900,28900,28900,28900,0
|
|
20240729,135700,662166300,28900,28900,28900,28900,18
|
|
20240729,135600,661646100,28950,28950,28950,28950,14
|
|
20240729,135500,661240800,29000,29000,29000,29000,0
|
|
20240729,135400,661240800,29000,29000,29000,29000,2
|
|
20240729,135300,661182800,28900,28900,28900,28900,0
|
|
20240729,135200,661182800,28900,29000,29050,28900,3
|
|
20240729,135100,661095850,29100,29100,29100,29100,0
|
|
20240729,135000,661095850,29100,29100,29100,29100,0
|
|
20240729,134900,661095850,29100,29100,29100,29100,5
|
|
20240729,134800,660950350,29100,28950,29100,28900,42
|
|
20240729,134700,659733850,28950,28950,28950,28950,4
|
|
20240729,134600,659618050,29050,29050,29050,29050,24
|
|
20240729,134500,658920850,29050,28950,29050,28950,100
|
|
20240729,134400,656017550,28950,28950,28950,28950,0
|
|
20240729,134300,656017550,28950,29000,29000,28900,22
|
|
20240729,134200,655380650,29050,29000,29050,29000,53
|
|
20240729,134100,653843600,28950,29000,29000,28950,682
|
|
20240729,134000,634065700,29000,29000,29000,29000,13
|
|
20240729,133900,633688700,29000,29000,29000,29000,0
|
|
20240729,133800,633688700,29000,28950,29000,28950,71
|
|
20240729,133700,631629850,28950,29000,29000,28950,3
|
|
20240729,133600,631542900,29050,29050,29050,29050,0
|
|
20240729,133500,631542900,29050,29000,29050,29000,32
|
|
20240729,133400,630614400,29000,29050,29050,29000,9
|
|
20240729,133300,630353000,29000,28950,29000,28950,135
|
|
20240729,133200,626438550,29000,29000,29000,29000,0
|
|
20240729,133100,626438550,29000,29000,29000,29000,1
|
|
20240729,133000,626409550,28900,28900,28900,28900,0
|
|
20240729,132900,626409550,28900,28950,28950,28900,25
|
|
20240729,132800,625686600,28950,29050,29050,28950,5
|
|
20240729,132700,625541450,29050,29050,29050,29000,29
|
|
20240729,132600,624699150,29050,29000,29050,29000,14
|
|
20240729,132500,624292950,28900,29000,29050,28900,69
|
|
20240729,132400,622289300,29050,29000,29050,29000,13
|
|
20240729,132300,621912250,29000,29000,29000,29000,99
|
|
20240729,132200,619041250,29050,28900,29050,28900,926
|
|
20240729,132100,592216200,28900,28900,28900,28900,180
|
|
20240729,132000,587014200,28850,28900,28900,28850,12
|
|
20240729,131900,586667950,28850,28850,28850,28850,49
|
|
20240729,131800,585254300,28850,28850,28850,28850,1
|
|
20240729,131700,585225450,28800,28800,28800,28800,17
|
|
20240729,131600,584735850,28800,28800,28800,28800,0
|
|
20240729,131500,584735850,28800,28800,28800,28800,3
|
|
20240729,131400,584649450,28850,28850,28850,28800,34
|
|
20240729,131300,583668600,28850,28850,28850,28800,674
|
|
20240729,131200,564223750,28850,28850,28850,28800,3
|
|
20240729,131100,564137250,28850,28800,28850,28800,7
|
|
20240729,131000,563935500,28800,28800,28800,28800,140
|
|
20240729,130900,559903500,28800,28800,28800,28800,0
|
|
20240729,130800,559903500,28800,28800,28800,28800,20
|
|
20240729,130700,559327500,28800,28700,28800,28700,758
|
|
20240729,130600,537511150,28700,28700,28700,28700,10
|
|
20240729,130500,537224150,28700,28700,28700,28700,7
|
|
20240729,130400,537023250,28700,28700,28700,28700,4
|
|
20240729,130300,536908450,28700,28700,28700,28700,0
|
|
20240729,130200,536908450,28700,28700,28700,28700,0
|
|
20240729,130100,536908450,28700,28700,28700,28700,0
|
|
20240729,130000,536908450,28700,28700,28700,28700,1
|
|
20240729,125900,536879750,28700,28700,28750,28700,281
|
|
20240729,125800,528815000,28700,28700,28700,28700,2
|
|
20240729,125700,528757600,28700,28700,28700,28700,6
|
|
20240729,125600,528585400,28700,28700,28700,28700,0
|
|
20240729,125500,528585400,28700,28700,28700,28700,13
|
|
20240729,125400,528212300,28700,28700,28700,28700,81
|
|
20240729,125300,525887600,28700,28700,28750,28700,16
|
|
20240729,125200,525428300,28700,28700,28700,28700,47
|
|
20240729,125100,524079400,28650,28650,28650,28650,0
|
|
20240729,125000,524079400,28650,28650,28650,28650,0
|
|
20240729,124900,524079400,28650,28650,28650,28650,48
|
|
20240729,124800,522704200,28650,28650,28650,28650,0
|
|
20240729,124700,522704200,28650,28650,28650,28650,20
|
|
20240729,124600,522131200,28650,28650,28650,28600,67
|
|
20240729,124500,520212150,28650,28650,28650,28650,5
|
|
20240729,124400,520068900,28650,28600,28650,28600,59
|
|
20240729,124300,518381450,28700,28700,28700,28700,13
|
|
20240729,124200,518008350,28650,28650,28650,28650,4
|
|
20240729,124100,517893750,28700,28700,28700,28700,0
|
|
20240729,124000,517893750,28700,28750,28750,28700,5
|
|
20240729,123900,517750100,28750,28700,28750,28700,239
|
|
20240729,123800,510881400,28500,28500,28500,28500,1
|
|
20240729,123700,510852900,28750,28300,28750,28300,3003
|
|
20240729,123600,425247850,28200,28250,28250,28200,10
|
|
20240729,123500,424965800,28350,28300,28350,28300,16
|
|
20240729,123400,424512850,28300,28300,28300,28300,1
|
|
20240729,123300,424484550,28200,28350,28350,28200,12
|
|
20240729,123200,424145850,28350,28350,28350,28350,0
|
|
20240729,123100,424145850,28350,28250,28350,28200,276
|
|
20240729,123000,416351650,28300,28300,28300,28300,2
|
|
20240729,122900,416295050,28300,28300,28300,28300,125
|
|
20240729,122800,412757550,28350,28350,28350,28350,0
|
|
20240729,122700,412757550,28350,28350,28350,28350,37
|
|
20240729,122600,411708600,28350,28350,28350,28350,0
|
|
20240729,122500,411708600,28350,28350,28350,28350,0
|
|
20240729,122400,411708600,28350,28350,28350,28350,1
|
|
20240729,122300,411680250,28350,28350,28350,28350,11
|
|
20240729,122200,411368400,28350,28350,28350,28350,0
|
|
20240729,122100,411368400,28350,28350,28350,28350,10
|
|
20240729,122000,411084900,28350,28300,28350,28300,142
|
|
20240729,121900,407065700,28350,28350,28350,28350,6
|
|
20240729,121800,406895600,28350,28350,28350,28350,2
|
|
20240729,121700,406838900,28350,28350,28350,28350,1
|
|
20240729,121600,406810550,28250,28250,28250,28250,0
|
|
20240729,121500,406810550,28250,28250,28250,28250,0
|
|
20240729,121400,406810550,28250,28250,28250,28250,0
|
|
20240729,121300,406810550,28250,28300,28300,28250,185
|
|
20240729,121200,401584100,28300,28350,28350,28300,30
|
|
20240729,121100,400734250,28400,28400,28400,28400,0
|
|
20240729,121000,400734250,28400,28400,28400,28400,0
|
|
20240729,120900,400734250,28400,28400,28400,28400,0
|
|
20240729,120800,400734250,28400,28400,28400,28400,23
|
|
20240729,120700,400081050,28400,28300,28400,28300,23
|
|
20240729,120600,399428400,28250,28250,28250,28250,50
|
|
20240729,120500,398015900,28250,28250,28250,28250,0
|
|
20240729,120400,398015900,28250,28250,28250,28250,204
|
|
20240729,120300,392252900,28250,28250,28250,28250,79
|
|
20240729,120200,390021150,28250,28250,28250,28250,1
|
|
20240729,120100,389992900,28250,28250,28250,28250,0
|
|
20240729,120000,389992900,28250,28250,28250,28250,0
|
|
20240729,115900,389992900,28250,28250,28250,28250,43
|
|
20240729,115800,388778150,28250,28250,28250,28250,1
|
|
20240729,115700,388749900,28200,28200,28200,28200,0
|
|
20240729,115600,388749900,28200,28200,28200,28200,2
|
|
20240729,115500,388693500,28250,28250,28250,28250,0
|
|
20240729,115400,388693500,28250,28250,28250,28250,1
|
|
20240729,115300,388665250,28200,28200,28200,28200,75
|
|
20240729,115200,386550250,28100,28100,28100,28100,0
|
|
20240729,115100,386550250,28100,28100,28100,28100,20
|
|
20240729,115000,385988250,28100,28150,28150,28100,100
|
|
20240729,114900,383175800,28200,28200,28200,28200,0
|
|
20240729,114800,383175800,28200,28200,28200,28200,2
|
|
20240729,114700,383119400,28200,28200,28200,28200,0
|
|
20240729,114600,383119400,28200,28200,28200,28200,0
|
|
20240729,114500,383119400,28200,28200,28200,28200,0
|
|
20240729,114400,383119400,28200,28200,28200,28200,10
|
|
20240729,114300,382837400,28200,28200,28200,28200,13
|
|
20240729,114200,382470800,28200,28200,28200,28200,0
|
|
20240729,114100,382470800,28200,28200,28200,28200,0
|
|
20240729,114000,382470800,28200,28200,28200,28150,3
|
|
20240729,113900,382386250,28200,28200,28200,28200,0
|
|
20240729,113800,382386250,28200,28200,28200,28200,2
|
|
20240729,113700,382329850,28150,28200,28200,28150,311
|
|
20240729,113600,373572650,28200,28200,28200,28200,2
|
|
20240729,113500,373516250,28250,28250,28250,28250,17
|
|
20240729,113400,373036000,28250,28250,28250,28250,0
|
|
20240729,113300,373036000,28250,28250,28250,28250,1
|
|
20240729,113200,373007750,28200,28200,28200,28200,1
|
|
20240729,113100,372979550,28200,28200,28200,28200,0
|
|
20240729,113000,372979550,28200,28200,28200,28200,0
|
|
20240729,112900,372979550,28200,28200,28200,28200,0
|
|
20240729,112800,372979550,28200,28200,28200,28200,0
|
|
20240729,112700,372979550,28200,28200,28200,28200,3
|
|
20240729,112600,372894950,28200,28200,28200,28200,18
|
|
20240729,112500,372387350,28250,28250,28250,28250,22
|
|
20240729,112400,371765850,28250,28350,28350,28250,238
|
|
20240729,112300,365036750,28350,28350,28350,28350,0
|
|
20240729,112200,365036750,28350,28350,28350,28350,0
|
|
20240729,112100,365036750,28350,28350,28350,28350,2
|
|
20240729,112000,364980050,28300,28300,28300,28300,0
|
|
20240729,111900,364980050,28300,28300,28300,28300,0
|
|
20240729,111800,364980050,28300,28300,28300,28300,1
|
|
20240729,111700,364951750,28300,28300,28300,28300,10
|
|
20240729,111600,364668750,28300,28300,28300,28300,8
|
|
20240729,111500,364442350,28300,28300,28300,28300,0
|
|
20240729,111400,364442350,28300,28300,28300,28300,4
|
|
20240729,111300,364329150,28300,28300,28300,28300,0
|
|
20240729,111200,364329150,28300,28300,28300,28300,0
|
|
20240729,111100,364329150,28300,28300,28300,28300,0
|
|
20240729,111000,364329150,28300,28300,28300,28300,10
|
|
20240729,110900,364046150,28300,28300,28300,28300,4
|
|
20240729,110800,363932950,28250,28250,28250,28250,0
|
|
20240729,110700,363932950,28250,28250,28250,28250,300
|
|
20240729,110600,355457950,28250,28250,28250,28250,0
|
|
20240729,110500,355457950,28250,28300,28400,28250,51
|
|
20240729,110400,354012800,28300,28300,28300,28300,4
|
|
20240729,110300,353899600,28250,28250,28250,28250,558
|
|
20240729,110200,338136100,28250,28250,28250,28250,0
|
|
20240729,110100,338136100,28250,28250,28250,28250,0
|
|
20240729,110000,338136100,28250,28250,28250,28250,7
|
|
20240729,105900,337938350,28250,28250,28250,28250,9
|
|
20240729,105800,337684100,28250,28250,28250,28250,0
|
|
20240729,105700,337684100,28250,28250,28250,28250,21
|
|
20240729,105600,337090850,28200,28200,28200,28200,3
|
|
20240729,105500,337006250,28200,28200,28200,28200,0
|
|
20240729,105400,337006250,28200,28200,28200,28200,0
|
|
20240729,105300,337006250,28200,28200,28200,28200,0
|
|
20240729,105200,337006250,28200,28200,28200,28200,1
|
|
20240729,105100,336978050,28200,28200,28200,28200,4
|
|
20240729,105000,336865250,28150,28150,28150,28150,0
|
|
20240729,104900,336865250,28150,28100,28150,28100,152
|
|
20240729,104800,332594000,28100,28200,28200,28100,118
|
|
20240729,104700,329277400,28200,28200,28200,28200,0
|
|
20240729,104600,329277400,28200,28200,28200,28200,0
|
|
20240729,104500,329277400,28200,28200,28200,28150,245
|
|
20240729,104400,322380450,28200,28200,28200,28200,0
|
|
20240729,104300,322380450,28200,28200,28200,28200,25
|
|
20240729,104200,321675450,28200,28200,28200,28200,31
|
|
20240729,104100,320801250,28200,28200,28200,28200,0
|
|
20240729,104000,320801250,28200,28150,28200,28100,4
|
|
20240729,103900,320688700,28100,28100,28100,28100,4
|
|
20240729,103800,320576300,28100,28250,28250,28100,584
|
|
20240729,103700,304147450,28300,28300,28300,28300,2
|
|
20240729,103600,304090850,28300,28300,28300,28300,1
|
|
20240729,103500,304062550,28300,28300,28300,28300,2
|
|
20240729,103400,304005950,28300,28300,28300,28300,4
|
|
20240729,103300,303892750,28300,28350,28400,28300,10
|
|
20240729,103200,303609100,28400,28400,28400,28400,1
|
|
20240729,103100,303580700,28400,28400,28400,28400,4
|
|
20240729,103000,303467100,28400,28400,28400,28400,1
|
|
20240729,102900,303438700,28400,28400,28400,28400,0
|
|
20240729,102800,303438700,28400,28400,28400,28400,1
|
|
20240729,102700,303410300,28400,28400,28400,28400,1
|
|
20240729,102600,303381900,28200,28300,28300,28200,75
|
|
20240729,102500,301264550,28400,28400,28400,28350,51
|
|
20240729,102400,299816300,28300,28450,28450,28300,315
|
|
20240729,102300,290893950,28450,28400,28450,28400,2
|
|
20240729,102200,290837100,28400,28400,28400,28400,101
|
|
20240729,102100,287968700,28400,28400,28400,28400,0
|
|
20240729,102000,287968700,28400,28400,28400,28400,171
|
|
20240729,101900,283112300,28400,28400,28400,28400,0
|
|
20240729,101800,283112300,28400,28350,28400,28350,12
|
|
20240729,101700,282771650,28350,28350,28350,28350,35
|
|
20240729,101600,281779400,28350,28350,28350,28350,0
|
|
20240729,101500,281779400,28350,28350,28350,28350,0
|
|
20240729,101400,281779400,28350,28350,28400,28350,6
|
|
20240729,101300,281609200,28350,28400,28400,28350,31
|
|
20240729,101200,280729800,28400,28350,28400,28350,283
|
|
20240729,101100,272700750,28350,28350,28350,28350,3
|
|
20240729,101000,272615700,28250,28300,28300,28250,12
|
|
20240729,100900,272276150,28350,28350,28350,28350,3
|
|
20240729,100800,272191100,28300,28250,28350,28250,60
|
|
20240729,100700,270495850,28350,28300,28350,28250,53
|
|
20240729,100600,268998250,28250,28200,28250,28200,204
|
|
20240729,100500,263235350,28250,28200,28250,28150,381
|
|
20240729,100400,252501450,28200,28200,28200,28150,374
|
|
20240729,100300,241972700,28250,28250,28250,28250,2
|
|
20240729,100200,241916200,28250,28150,28250,28100,33
|
|
20240729,100100,240987800,28100,28150,28150,28100,47
|
|
20240729,100000,239666000,28150,28150,28150,28150,10
|
|
20240729,095900,239384500,28200,28200,28200,28150,109
|
|
20240729,095800,236315700,28200,28200,28200,28200,46
|
|
20240729,095700,235018500,28250,28250,28250,28250,4
|
|
20240729,095600,234905500,28250,28250,28250,28250,0
|
|
20240729,095500,234905500,28250,28250,28250,28250,1
|
|
20240729,095400,234877250,28250,28250,28250,28250,1
|
|
20240729,095300,234849000,28200,28250,28250,28200,55
|
|
20240729,095200,233297950,28200,28200,28200,28200,33
|
|
20240729,095100,232367350,28200,28200,28200,28200,2
|
|
20240729,095000,232310950,28150,28150,28150,28150,0
|
|
20240729,094900,232310950,28150,28250,28250,28150,4
|
|
20240729,094800,232198250,28250,28250,28250,28250,0
|
|
20240729,094700,232198250,28250,28200,28250,28200,4
|
|
20240729,094600,232085350,28100,28100,28100,28100,47
|
|
20240729,094500,230764650,28100,28100,28100,28100,7
|
|
20240729,094400,230567950,28100,28100,28100,28100,0
|
|
20240729,094300,230567950,28100,28100,28100,28100,216
|
|
20240729,094200,224498350,28150,28150,28150,28150,13
|
|
20240729,094100,224132400,28150,28150,28150,28150,16
|
|
20240729,094000,223682000,28150,28050,28150,28050,5
|
|
20240729,093900,223541450,28050,28150,28150,28050,11
|
|
20240729,093800,223232550,28100,28100,28100,28100,100
|
|
20240729,093700,220422550,28200,28200,28200,28200,0
|
|
20240729,093600,220422550,28200,28200,28200,28100,3
|
|
20240729,093500,220338050,28100,28200,28200,28100,23
|
|
20240729,093400,219691150,28150,28200,28200,28150,99
|
|
20240729,093300,216904250,28150,28200,28200,28150,55
|
|
20240729,093200,215355000,28250,28250,28250,28250,2
|
|
20240729,093100,215298500,28100,28300,28300,28100,5
|
|
20240729,093000,215157200,28350,28050,28400,28000,1573
|
|
20240729,092900,170995400,28100,28150,28150,28050,421
|
|
20240729,092800,159171800,28200,28200,28200,28200,18
|
|
20240729,092700,158664200,28250,28250,28250,28200,89
|
|
20240729,092600,156154000,28250,28300,28300,28250,12
|
|
20240729,092500,155814900,28300,28250,28300,28250,67
|
|
20240729,092400,153921950,28300,28300,28300,28300,3
|
|
20240729,092300,153837050,28300,28300,28300,28300,2
|
|
20240729,092200,153780450,28300,28250,28300,28250,52
|
|
20240729,092100,152311400,28300,28300,28300,28300,55
|
|
20240729,092000,150754900,28300,28350,28350,28300,253
|
|
20240729,091900,143592400,28350,28350,28350,28350,80
|
|
20240729,091800,141324400,28400,28400,28400,28400,0
|
|
20240729,091700,141324400,28400,28400,28400,28400,11
|
|
20240729,091600,141012000,28400,28300,28400,28300,55
|
|
20240729,091500,139454900,28300,28350,28350,28300,276
|
|
20240729,091400,131635250,28350,28350,28350,28300,68
|
|
20240729,091300,129707800,28350,28250,28350,28200,105
|
|
20240729,091200,126743850,28350,28400,28400,28250,408
|
|
20240729,091100,115210450,28350,28400,28400,28300,100
|
|
20240729,091000,112379800,28400,28400,28400,28400,8
|
|
20240729,090900,112152600,28450,28350,28450,28300,93
|
|
20240729,090800,109520400,28500,28400,28500,28300,224
|
|
20240729,090700,103166350,28500,28400,28500,28400,64
|
|
20240729,090600,101345150,28400,28400,28500,28400,260
|
|
20240729,090500,93959800,28400,28250,28400,28100,250
|
|
20240729,090400,86918450,28200,28350,28400,28200,332
|
|
20240729,090300,77523950,28400,28750,28850,28400,1627
|
|
20240729,090200,31026000,28800,28800,28850,28800,182
|
|
20240729,090100,25780900,28750,28700,28750,28700,123
|
|
20240729,090000,22249750,28750,28500,28750,28500,779
|