669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,200500,1504446100,26700,26700,26700,26700,0
|
|
20240712,200400,1504446100,26700,26700,26700,26700,0
|
|
20240712,200300,1504446100,26700,26700,26700,26700,0
|
|
20240712,200200,1504446100,26700,26700,26700,26700,0
|
|
20240712,200100,1504446100,26700,26700,26700,26700,0
|
|
20240712,200000,1504446100,26700,26700,26700,26700,0
|
|
20240712,195900,1504446100,26700,26700,26700,26700,0
|
|
20240712,195800,1504446100,26700,26700,26700,26700,0
|
|
20240712,195700,1504446100,26700,26700,26700,26700,0
|
|
20240712,195600,1504446100,26700,26700,26700,26700,0
|
|
20240712,195500,1504446100,26700,26700,26700,26700,0
|
|
20240712,195400,1504446100,26700,26700,26700,26700,0
|
|
20240712,195300,1504446100,26700,26700,26700,26700,0
|
|
20240712,195200,1504446100,26700,26700,26700,26700,0
|
|
20240712,195100,1504446100,26700,26700,26700,26700,0
|
|
20240712,195000,1504446100,26700,26700,26700,26700,0
|
|
20240712,194900,1504446100,26700,26700,26700,26700,0
|
|
20240712,194800,1504446100,26700,26700,26700,26700,0
|
|
20240712,194700,1504446100,26700,26700,26700,26700,0
|
|
20240712,194600,1504446100,26700,26700,26700,26700,0
|
|
20240712,194500,1504446100,26700,26700,26700,26700,0
|
|
20240712,194400,1504446100,26700,26700,26700,26700,0
|
|
20240712,194300,1504446100,26700,26700,26700,26700,0
|
|
20240712,194200,1504446100,26700,26700,26700,26700,0
|
|
20240712,194100,1504446100,26700,26700,26700,26700,0
|
|
20240712,194000,1504446100,26700,26700,26700,26700,0
|
|
20240712,193900,1504446100,26700,26700,26700,26700,0
|
|
20240712,193800,1504446100,26700,26700,26700,26700,0
|
|
20240712,193700,1504446100,26700,26700,26700,26700,0
|
|
20240712,193600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,193500,1504446100,26700,26700,26700,26700,0
|
|
20240712,193400,1504446100,26700,26700,26700,26700,0
|
|
20240712,193300,1504446100,26700,26700,26700,26700,0
|
|
20240712,193200,1504446100,26700,26700,26700,26700,0
|
|
20240712,193100,1504446100,26700,26700,26700,26700,0
|
|
20240712,193000,1504446100,26700,26700,26700,26700,0
|
|
20240712,192900,1504446100,26700,26700,26700,26700,0
|
|
20240712,192800,1504446100,26700,26700,26700,26700,0
|
|
20240712,192700,1504446100,26700,26700,26700,26700,0
|
|
20240712,192600,1504446100,26700,26700,26700,26700,0
|
|
20240712,192500,1504446100,26700,26700,26700,26700,0
|
|
20240712,192400,1504446100,26700,26700,26700,26700,0
|
|
20240712,192300,1504446100,26700,26700,26700,26700,0
|
|
20240712,192200,1504446100,26700,26700,26700,26700,0
|
|
20240712,192100,1504446100,26700,26700,26700,26700,0
|
|
20240712,192000,1504446100,26700,26700,26700,26700,0
|
|
20240712,191900,1504446100,26700,26700,26700,26700,0
|
|
20240712,191800,1504446100,26700,26700,26700,26700,0
|
|
20240712,191700,1504446100,26700,26700,26700,26700,0
|
|
20240712,191600,1504446100,26700,26700,26700,26700,0
|
|
20240712,191500,1504446100,26700,26700,26700,26700,0
|
|
20240712,191400,1504446100,26700,26700,26700,26700,0
|
|
20240712,191300,1504446100,26700,26700,26700,26700,0
|
|
20240712,191200,1504446100,26700,26700,26700,26700,0
|
|
20240712,191100,1504446100,26700,26700,26700,26700,0
|
|
20240712,191000,1504446100,26700,26700,26700,26700,0
|
|
20240712,190900,1504446100,26700,26700,26700,26700,0
|
|
20240712,190800,1504446100,26700,26700,26700,26700,0
|
|
20240712,190700,1504446100,26700,26700,26700,26700,0
|
|
20240712,190600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,190500,1504446100,26700,26700,26700,26700,0
|
|
20240712,190400,1504446100,26700,26700,26700,26700,0
|
|
20240712,190300,1504446100,26700,26700,26700,26700,0
|
|
20240712,190200,1504446100,26700,26700,26700,26700,0
|
|
20240712,190100,1504446100,26700,26700,26700,26700,0
|
|
20240712,190000,1504446100,26700,26700,26700,26700,0
|
|
20240712,185900,1504446100,26700,26700,26700,26700,0
|
|
20240712,185800,1504446100,26700,26700,26700,26700,0
|
|
20240712,185700,1504446100,26700,26700,26700,26700,0
|
|
20240712,185600,1504446100,26700,26700,26700,26700,0
|
|
20240712,185500,1504446100,26700,26700,26700,26700,0
|
|
20240712,185400,1504446100,26700,26700,26700,26700,0
|
|
20240712,185300,1504446100,26700,26700,26700,26700,0
|
|
20240712,185200,1504446100,26700,26700,26700,26700,0
|
|
20240712,185100,1504446100,26700,26700,26700,26700,0
|
|
20240712,185000,1504446100,26700,26700,26700,26700,0
|
|
20240712,184900,1504446100,26700,26700,26700,26700,0
|
|
20240712,184800,1504446100,26700,26700,26700,26700,0
|
|
20240712,184700,1504446100,26700,26700,26700,26700,0
|
|
20240712,184600,1504446100,26700,26700,26700,26700,0
|
|
20240712,184500,1504446100,26700,26700,26700,26700,0
|
|
20240712,184400,1504446100,26700,26700,26700,26700,0
|
|
20240712,184300,1504446100,26700,26700,26700,26700,0
|
|
20240712,184200,1504446100,26700,26700,26700,26700,0
|
|
20240712,184100,1504446100,26700,26700,26700,26700,0
|
|
20240712,184000,1504446100,26700,26700,26700,26700,0
|
|
20240712,183900,1504446100,26700,26700,26700,26700,0
|
|
20240712,183800,1504446100,26700,26700,26700,26700,0
|
|
20240712,183700,1504446100,26700,26700,26700,26700,0
|
|
20240712,183600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,183500,1504446100,26700,26700,26700,26700,0
|
|
20240712,183400,1504446100,26700,26700,26700,26700,0
|
|
20240712,183300,1504446100,26700,26700,26700,26700,0
|
|
20240712,183200,1504446100,26700,26700,26700,26700,0
|
|
20240712,183100,1504446100,26700,26700,26700,26700,0
|
|
20240712,183000,1504446100,26700,26700,26700,26700,0
|
|
20240712,182900,1504446100,26700,26700,26700,26700,0
|
|
20240712,182800,1504446100,26700,26700,26700,26700,0
|
|
20240712,182700,1504446100,26700,26700,26700,26700,0
|
|
20240712,182600,1504446100,26700,26700,26700,26700,0
|
|
20240712,182500,1504446100,26700,26700,26700,26700,0
|
|
20240712,182400,1504446100,26700,26700,26700,26700,0
|
|
20240712,182300,1504446100,26700,26700,26700,26700,0
|
|
20240712,182200,1504446100,26700,26700,26700,26700,0
|
|
20240712,182100,1504446100,26700,26700,26700,26700,0
|
|
20240712,182000,1504446100,26700,26700,26700,26700,0
|
|
20240712,181900,1504446100,26700,26700,26700,26700,0
|
|
20240712,181800,1504446100,26700,26700,26700,26700,0
|
|
20240712,181700,1504446100,26700,26700,26700,26700,0
|
|
20240712,181600,1504446100,26700,26700,26700,26700,0
|
|
20240712,181500,1504446100,26700,26700,26700,26700,0
|
|
20240712,181400,1504446100,26700,26700,26700,26700,0
|
|
20240712,181300,1504446100,26700,26700,26700,26700,0
|
|
20240712,181200,1504446100,26700,26700,26700,26700,0
|
|
20240712,181100,1504446100,26700,26700,26700,26700,0
|
|
20240712,181000,1504446100,26700,26700,26700,26700,0
|
|
20240712,180900,1504446100,26700,26700,26700,26700,0
|
|
20240712,180800,1504446100,26700,26700,26700,26700,0
|
|
20240712,180700,1504446100,26700,26700,26700,26700,0
|
|
20240712,180600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,180500,1504446100,26700,26700,26700,26700,0
|
|
20240712,180400,1504446100,26700,26700,26700,26700,0
|
|
20240712,180300,1504446100,26700,26700,26700,26700,0
|
|
20240712,180200,1504446100,26700,26700,26700,26700,0
|
|
20240712,180100,1504446100,26700,26700,26700,26700,0
|
|
20240712,180000,1504446100,26700,26700,26700,26700,0
|
|
20240712,175900,1504446100,26700,26700,26700,26700,0
|
|
20240712,175800,1504446100,26700,26700,26700,26700,0
|
|
20240712,175700,1504446100,26700,26700,26700,26700,0
|
|
20240712,175600,1504446100,26700,26700,26700,26700,0
|
|
20240712,175500,1504446100,26700,26700,26700,26700,0
|
|
20240712,175400,1504446100,26700,26700,26700,26700,0
|
|
20240712,175300,1504446100,26700,26700,26700,26700,0
|
|
20240712,175200,1504446100,26700,26700,26700,26700,0
|
|
20240712,175100,1504446100,26700,26700,26700,26700,0
|
|
20240712,175000,1504446100,26700,26700,26700,26700,0
|
|
20240712,174900,1504446100,26700,26700,26700,26700,0
|
|
20240712,174800,1504446100,26700,26700,26700,26700,0
|
|
20240712,174700,1504446100,26700,26700,26700,26700,0
|
|
20240712,174600,1504446100,26700,26700,26700,26700,0
|
|
20240712,174500,1504446100,26700,26700,26700,26700,0
|
|
20240712,174400,1504446100,26700,26700,26700,26700,0
|
|
20240712,174300,1504446100,26700,26700,26700,26700,0
|
|
20240712,174200,1504446100,26700,26700,26700,26700,0
|
|
20240712,174100,1504446100,26700,26700,26700,26700,0
|
|
20240712,174000,1504446100,26700,26700,26700,26700,0
|
|
20240712,173900,1504446100,26700,26700,26700,26700,0
|
|
20240712,173800,1504446100,26700,26700,26700,26700,0
|
|
20240712,173700,1504446100,26700,26700,26700,26700,0
|
|
20240712,173600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,173500,1504446100,26700,26700,26700,26700,0
|
|
20240712,173400,1504446100,26700,26700,26700,26700,0
|
|
20240712,173300,1504446100,26700,26700,26700,26700,0
|
|
20240712,173200,1504446100,26700,26700,26700,26700,0
|
|
20240712,173100,1504446100,26700,26700,26700,26700,0
|
|
20240712,173000,1504446100,26700,26700,26700,26700,0
|
|
20240712,172900,1504446100,26700,26700,26700,26700,0
|
|
20240712,172800,1504446100,26700,26700,26700,26700,0
|
|
20240712,172700,1504446100,26700,26700,26700,26700,0
|
|
20240712,172600,1504446100,26700,26700,26700,26700,0
|
|
20240712,172500,1504446100,26700,26700,26700,26700,0
|
|
20240712,172400,1504446100,26700,26700,26700,26700,0
|
|
20240712,172300,1504446100,26700,26700,26700,26700,0
|
|
20240712,172200,1504446100,26700,26700,26700,26700,0
|
|
20240712,172100,1504446100,26700,26700,26700,26700,0
|
|
20240712,172000,1504446100,26700,26700,26700,26700,0
|
|
20240712,171900,1504446100,26700,26700,26700,26700,0
|
|
20240712,171800,1504446100,26700,26700,26700,26700,0
|
|
20240712,171700,1504446100,26700,26700,26700,26700,0
|
|
20240712,171600,1504446100,26700,26700,26700,26700,0
|
|
20240712,171500,1504446100,26700,26700,26700,26700,0
|
|
20240712,171400,1504446100,26700,26700,26700,26700,0
|
|
20240712,171300,1504446100,26700,26700,26700,26700,0
|
|
20240712,171200,1504446100,26700,26700,26700,26700,0
|
|
20240712,171100,1504446100,26700,26700,26700,26700,0
|
|
20240712,171000,1504446100,26700,26700,26700,26700,0
|
|
20240712,170900,1504446100,26700,26700,26700,26700,0
|
|
20240712,170800,1504446100,26700,26700,26700,26700,0
|
|
20240712,170700,1504446100,26700,26700,26700,26700,0
|
|
20240712,170600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,170500,1504446100,26700,26700,26700,26700,0
|
|
20240712,170400,1504446100,26700,26700,26700,26700,0
|
|
20240712,170300,1504446100,26700,26700,26700,26700,0
|
|
20240712,170200,1504446100,26700,26700,26700,26700,0
|
|
20240712,170100,1504446100,26700,26700,26700,26700,0
|
|
20240712,170000,1504446100,26700,26700,26700,26700,0
|
|
20240712,165900,1504446100,26700,26700,26700,26700,0
|
|
20240712,165800,1504446100,26700,26700,26700,26700,0
|
|
20240712,165700,1504446100,26700,26700,26700,26700,0
|
|
20240712,165600,1504446100,26700,26700,26700,26700,0
|
|
20240712,165500,1504446100,26700,26700,26700,26700,0
|
|
20240712,165400,1504446100,26700,26700,26700,26700,0
|
|
20240712,165300,1504446100,26700,26700,26700,26700,0
|
|
20240712,165200,1504446100,26700,26700,26700,26700,0
|
|
20240712,165100,1504446100,26700,26700,26700,26700,0
|
|
20240712,165000,1504446100,26700,26700,26700,26700,0
|
|
20240712,164900,1504446100,26700,26700,26700,26700,0
|
|
20240712,164800,1504446100,26700,26700,26700,26700,0
|
|
20240712,164700,1504446100,26700,26700,26700,26700,0
|
|
20240712,164600,1504446100,26700,26700,26700,26700,0
|
|
20240712,164500,1504446100,26700,26700,26700,26700,0
|
|
20240712,164400,1504446100,26700,26700,26700,26700,0
|
|
20240712,164300,1504446100,26700,26700,26700,26700,0
|
|
20240712,164200,1504446100,26700,26700,26700,26700,0
|
|
20240712,164100,1504446100,26700,26700,26700,26700,0
|
|
20240712,164000,1504446100,26700,26700,26700,26700,0
|
|
20240712,163900,1504446100,26700,26700,26700,26700,0
|
|
20240712,163800,1504446100,26700,26700,26700,26700,0
|
|
20240712,163700,1504446100,26700,26700,26700,26700,0
|
|
20240712,163600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,163500,1504446100,26700,26700,26700,26700,0
|
|
20240712,163400,1504446100,26700,26700,26700,26700,0
|
|
20240712,163300,1504446100,26700,26700,26700,26700,0
|
|
20240712,163200,1504446100,26700,26700,26700,26700,0
|
|
20240712,163100,1504446100,26700,26700,26700,26700,0
|
|
20240712,163000,1504446100,26700,26700,26700,26700,0
|
|
20240712,162900,1504446100,26700,26700,26700,26700,0
|
|
20240712,162800,1504446100,26700,26700,26700,26700,0
|
|
20240712,162700,1504446100,26700,26700,26700,26700,0
|
|
20240712,162600,1504446100,26700,26700,26700,26700,0
|
|
20240712,162500,1504446100,26700,26700,26700,26700,0
|
|
20240712,162400,1504446100,26700,26700,26700,26700,0
|
|
20240712,162300,1504446100,26700,26700,26700,26700,0
|
|
20240712,162200,1504446100,26700,26700,26700,26700,0
|
|
20240712,162100,1504446100,26700,26700,26700,26700,0
|
|
20240712,162000,1504446100,26700,26700,26700,26700,0
|
|
20240712,161900,1504446100,26700,26700,26700,26700,0
|
|
20240712,161800,1504446100,26700,26700,26700,26700,0
|
|
20240712,161700,1504446100,26700,26700,26700,26700,0
|
|
20240712,161600,1504446100,26700,26700,26700,26700,0
|
|
20240712,161500,1504446100,26700,26700,26700,26700,0
|
|
20240712,161400,1504446100,26700,26700,26700,26700,0
|
|
20240712,161300,1504446100,26700,26700,26700,26700,0
|
|
20240712,161200,1504446100,26700,26700,26700,26700,0
|
|
20240712,161100,1504446100,26700,26700,26700,26700,0
|
|
20240712,161000,1504446100,26700,26700,26700,26700,0
|
|
20240712,160900,1504446100,26700,26700,26700,26700,0
|
|
20240712,160800,1504446100,26700,26700,26700,26700,0
|
|
20240712,160700,1504446100,26700,26700,26700,26700,0
|
|
20240712,160600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,160500,1504446100,26700,26700,26700,26700,0
|
|
20240712,160400,1504446100,26700,26700,26700,26700,0
|
|
20240712,160300,1504446100,26700,26700,26700,26700,0
|
|
20240712,160200,1504446100,26700,26700,26700,26700,0
|
|
20240712,160100,1504446100,26700,26700,26700,26700,0
|
|
20240712,160000,1504446100,26700,26700,26700,26700,0
|
|
20240712,155900,1504446100,26700,26700,26700,26700,0
|
|
20240712,155800,1504446100,26700,26700,26700,26700,0
|
|
20240712,155700,1504446100,26700,26700,26700,26700,0
|
|
20240712,155600,1504446100,26700,26700,26700,26700,0
|
|
20240712,155500,1504446100,26700,26700,26700,26700,0
|
|
20240712,155400,1504446100,26700,26700,26700,26700,0
|
|
20240712,155300,1504446100,26700,26700,26700,26700,0
|
|
20240712,155200,1504446100,26700,26700,26700,26700,0
|
|
20240712,155100,1504446100,26700,26700,26700,26700,0
|
|
20240712,155000,1504446100,26700,26700,26700,26700,0
|
|
20240712,154900,1504446100,26700,26700,26700,26700,0
|
|
20240712,154800,1504446100,26700,26700,26700,26700,0
|
|
20240712,154700,1504446100,26700,26700,26700,26700,0
|
|
20240712,154600,1504446100,26700,26700,26700,26700,0
|
|
20240712,154500,1504446100,26700,26700,26700,26700,0
|
|
20240712,154400,1504446100,26700,26700,26700,26700,0
|
|
20240712,154300,1504446100,26700,26700,26700,26700,0
|
|
20240712,154200,1504446100,26700,26700,26700,26700,0
|
|
20240712,154100,1504446100,26700,26700,26700,26700,0
|
|
20240712,154000,1504446100,26700,26700,26700,26700,0
|
|
20240712,153900,1504446100,26700,26700,26700,26700,0
|
|
20240712,153800,1504446100,26700,26700,26700,26700,0
|
|
20240712,153700,1504446100,26700,26700,26700,26700,0
|
|
20240712,153600,1504446100,26700,26700,26700,26700,1723
|
|
20240712,153500,1504446100,26700,26700,26700,26700,0
|
|
20240712,153400,1504446100,26700,26700,26700,26700,0
|
|
20240712,153300,1504446100,26700,26700,26700,26700,0
|
|
20240712,153200,1504446100,26700,26700,26700,26700,0
|
|
20240712,153100,1504446100,26700,26700,26700,26700,0
|
|
20240712,153000,1504446100,26700,26700,26700,26700,1723
|
|
20240712,152900,1458442000,26700,26700,26700,26700,0
|
|
20240712,152800,1458442000,26700,26700,26700,26700,0
|
|
20240712,152700,1458442000,26700,26700,26700,26700,0
|
|
20240712,152600,1458442000,26700,26700,26700,26700,0
|
|
20240712,152500,1458442000,26700,26700,26700,26700,0
|
|
20240712,152400,1458442000,26700,26700,26700,26700,0
|
|
20240712,152300,1458442000,26700,26700,26700,26700,0
|
|
20240712,152200,1458442000,26700,26700,26700,26700,0
|
|
20240712,152100,1458442000,26700,26700,26700,26700,0
|
|
20240712,152000,1458442000,26700,26700,26700,26700,0
|
|
20240712,151900,1458442000,26700,26700,26700,26700,77
|
|
20240712,151800,1456386100,26700,26600,26700,26550,1709
|
|
20240712,151700,1410878000,26600,26550,26600,26550,77
|
|
20240712,151600,1408830900,26600,26600,26600,26600,6
|
|
20240712,151500,1408671300,26600,26600,26600,26600,21
|
|
20240712,151400,1408112700,26600,26550,26600,26550,386
|
|
20240712,151300,1397861700,26550,26550,26550,26550,26
|
|
20240712,151200,1397171400,26550,26550,26550,26550,155
|
|
20240712,151100,1393056150,26500,26500,26500,26500,10
|
|
20240712,151000,1392791150,26500,26500,26600,26500,1027
|
|
20240712,150900,1365509550,26500,26550,26550,26500,288
|
|
20240712,150800,1357865050,26500,26550,26550,26500,62
|
|
20240712,150700,1356219150,26500,26500,26500,26500,186
|
|
20240712,150600,1351290150,26500,26550,26550,26500,93
|
|
20240712,150500,1348825600,26500,26550,26550,26500,315
|
|
20240712,150400,1340470300,26550,26500,26550,26500,1155
|
|
20240712,150300,1309825350,26500,26450,26500,26450,249
|
|
20240712,150200,1303233000,26450,26450,26450,26450,200
|
|
20240712,150100,1297943000,26450,26450,26450,26450,200
|
|
20240712,150000,1292653000,26450,26450,26450,26400,75
|
|
20240712,145900,1290670250,26450,26450,26450,26450,15
|
|
20240712,145800,1290273500,26400,26450,26450,26400,42
|
|
20240712,145700,1289163150,26400,26450,26450,26400,3
|
|
20240712,145600,1289083900,26450,26450,26450,26400,68
|
|
20240712,145500,1287285400,26450,26450,26450,26450,0
|
|
20240712,145400,1287285400,26450,26500,26500,26450,35
|
|
20240712,145300,1286359600,26500,26450,26500,26450,11
|
|
20240712,145200,1286068150,26450,26500,26500,26450,35
|
|
20240712,145100,1285141900,26450,26450,26450,26450,214
|
|
20240712,145000,1279481600,26500,26500,26500,26500,10
|
|
20240712,144900,1279216600,26500,26500,26500,26500,0
|
|
20240712,144800,1279216600,26500,26500,26500,26500,54
|
|
20240712,144700,1277785600,26450,26450,26450,26450,8
|
|
20240712,144600,1277574000,26450,26450,26450,26450,320
|
|
20240712,144500,1269110000,26450,26450,26450,26450,375
|
|
20240712,144400,1259191250,26500,26500,26500,26500,54
|
|
20240712,144300,1257760250,26500,26500,26500,26500,0
|
|
20240712,144200,1257760250,26500,26500,26500,26500,230
|
|
20240712,144100,1251665250,26500,26500,26500,26500,0
|
|
20240712,144000,1251665250,26500,26500,26500,26500,54
|
|
20240712,143900,1250234250,26500,26500,26500,26500,1
|
|
20240712,143800,1250207750,26550,26500,26550,26500,52
|
|
20240712,143700,1248827850,26500,26500,26500,26500,45
|
|
20240712,143600,1247635350,26550,26550,26550,26550,121
|
|
20240712,143500,1244422800,26500,26500,26500,26500,6
|
|
20240712,143400,1244263800,26500,26550,26550,26500,240
|
|
20240712,143300,1237902800,26550,26550,26550,26550,0
|
|
20240712,143200,1237902800,26550,26550,26550,26550,54
|
|
20240712,143100,1236469100,26500,26500,26550,26500,64
|
|
20240712,143000,1234771000,26500,26500,26500,26500,187
|
|
20240712,142900,1229815500,26500,26400,26500,26400,1020
|
|
20240712,142800,1202833800,26400,26450,26450,26400,761
|
|
20240712,142700,1182737900,26450,26400,26450,26400,270
|
|
20240712,142600,1175608900,26450,26450,26450,26450,54
|
|
20240712,142500,1174180600,26450,26450,26450,26450,7
|
|
20240712,142400,1173995450,26450,26400,26450,26400,11
|
|
20240712,142300,1173704550,26450,26400,26450,26400,125
|
|
20240712,142200,1170404050,26450,26400,26450,26400,82
|
|
20240712,142100,1168235650,26450,26350,26500,26350,1031
|
|
20240712,142000,1140973250,26350,26400,26400,26350,6
|
|
20240712,141900,1140815100,26400,26400,26400,26350,238
|
|
20240712,141800,1134532400,26400,26400,26400,26350,113
|
|
20240712,141700,1131549250,26400,26400,26400,26400,94
|
|
20240712,141600,1129067650,26400,26350,26400,26350,290
|
|
20240712,141500,1121418150,26400,26350,26400,26350,111
|
|
20240712,141400,1118492800,26400,26350,26400,26350,152
|
|
20240712,141300,1114481100,26400,26300,26400,26300,378
|
|
20240712,141200,1104525550,26350,26350,26350,26350,100
|
|
20240712,141100,1101890550,26400,26400,26400,26400,30
|
|
20240712,141000,1101098550,26450,26400,26450,26400,277
|
|
20240712,140900,1093772400,26400,26400,26400,26400,37
|
|
20240712,140800,1092795600,26400,26400,26400,26400,254
|
|
20240712,140700,1086090000,26350,26350,26400,26350,542
|
|
20240712,140600,1071794950,26300,26300,26350,26300,49
|
|
20240712,140500,1070505750,26350,26300,26350,26300,280
|
|
20240712,140400,1063130950,26350,26350,26350,26350,10
|
|
20240712,140300,1062867450,26300,26200,26400,26200,1912
|
|
20240712,140200,1012564400,26200,26200,26200,26200,120
|
|
20240712,140100,1009420400,26250,26250,26250,26250,0
|
|
20240712,140000,1009420400,26250,26250,26250,26200,65
|
|
20240712,135900,1007714200,26250,26250,26250,26250,0
|
|
20240712,135800,1007714200,26250,26300,26350,26250,174
|
|
20240712,135700,1003144900,26350,26300,26350,26300,21
|
|
20240712,135600,1002591650,26300,26300,26300,26300,54
|
|
20240712,135500,1001171450,26300,26250,26300,26250,31
|
|
20240712,135400,1000356700,26350,26350,26350,26350,0
|
|
20240712,135300,1000356700,26350,26250,26350,26250,1012
|
|
20240712,135200,973737100,26250,26250,26250,26150,1064
|
|
20240712,135100,945882500,26300,26300,26300,26300,0
|
|
20240712,135000,945882500,26300,26300,26350,26300,380
|
|
20240712,134900,935887500,26350,26200,26350,26200,1121
|
|
20240712,134800,906403150,26250,26250,26250,26250,54
|
|
20240712,134700,904985650,26250,26250,26250,26250,10
|
|
20240712,134600,904723150,26200,26200,26200,26200,281
|
|
20240712,134500,897360950,26250,26200,26250,26200,54
|
|
20240712,134400,895946100,26250,26250,26250,26250,54
|
|
20240712,134300,894528600,26250,26250,26250,26250,0
|
|
20240712,134200,894528600,26250,26250,26300,26250,21
|
|
20240712,134100,893976850,26300,26250,26300,26200,52
|
|
20240712,134000,892612150,26300,26300,26300,26300,54
|
|
20240712,133900,891191950,26300,26300,26300,26300,0
|
|
20240712,133800,891191950,26300,26300,26300,26250,55
|
|
20240712,133700,889746450,26300,26300,26300,26250,319
|
|
20240712,133600,881372100,26350,26350,26350,26300,80
|
|
20240712,133500,879264150,26300,26300,26350,26300,33
|
|
20240712,133400,878395750,26350,26350,26350,26350,0
|
|
20240712,133300,878395750,26350,26300,26350,26300,190
|
|
20240712,133200,873392100,26300,26300,26300,26300,55
|
|
20240712,133100,871945600,26300,26300,26300,26300,15
|
|
20240712,133000,871551100,26250,26300,26300,26250,400
|
|
20240712,132900,861050550,26350,26300,26350,26300,121
|
|
20240712,132800,857867700,26300,26300,26300,26300,67
|
|
20240712,132700,856105600,26300,26300,26300,26300,0
|
|
20240712,132600,856105600,26300,26300,26300,26300,3
|
|
20240712,132500,856026700,26300,26250,26300,26250,12
|
|
20240712,132400,855711200,26300,26300,26300,26300,64
|
|
20240712,132300,854028000,26300,26300,26300,26300,23
|
|
20240712,132200,853423100,26300,26300,26300,26300,40
|
|
20240712,132100,852371100,26300,26250,26300,26250,115
|
|
20240712,132000,849348050,26250,26250,26250,26200,65
|
|
20240712,131900,847641850,26250,26250,26250,26250,2
|
|
20240712,131800,847589350,26250,26250,26250,26250,15
|
|
20240712,131700,847195600,26250,26250,26250,26250,10
|
|
20240712,131600,846933100,26250,26200,26250,26200,411
|
|
20240712,131500,836163900,26200,26200,26200,26200,10
|
|
20240712,131400,835901900,26200,26200,26200,26200,0
|
|
20240712,131300,835901900,26200,26200,26200,26200,0
|
|
20240712,131200,835901900,26200,26200,26200,26200,54
|
|
20240712,131100,834487100,26200,26200,26200,26200,5
|
|
20240712,131000,834356100,26200,26200,26200,26200,0
|
|
20240712,130900,834356100,26200,26200,26200,26200,0
|
|
20240712,130800,834356100,26200,26200,26200,26200,54
|
|
20240712,130700,832941300,26200,26200,26200,26200,205
|
|
20240712,130600,827570300,26250,26250,26250,26250,0
|
|
20240712,130500,827570300,26250,26250,26250,26250,196
|
|
20240712,130400,822425300,26350,26350,26350,26250,850
|
|
20240712,130300,800034900,26350,26350,26350,26350,1
|
|
20240712,130200,800008550,26350,26300,26350,26300,236
|
|
20240712,130100,793800850,26350,26300,26350,26300,16
|
|
20240712,130000,793380000,26300,26300,26350,26300,280
|
|
20240712,125900,786015250,26300,26300,26300,26300,6
|
|
20240712,125800,785857450,26300,26300,26300,26300,229
|
|
20240712,125700,779834750,26250,26250,26250,26250,342
|
|
20240712,125600,770857250,26250,26250,26250,26250,54
|
|
20240712,125500,769439750,26250,26250,26250,26250,0
|
|
20240712,125400,769439750,26250,26250,26250,26250,0
|
|
20240712,125300,769439750,26250,26250,26250,26250,0
|
|
20240712,125200,769439750,26250,26250,26250,26250,54
|
|
20240712,125100,768022250,26250,26200,26250,26200,14
|
|
20240712,125000,767654850,26250,26200,26250,26200,4
|
|
20240712,124900,767550000,26200,26250,26250,26200,35
|
|
20240712,124800,766631500,26250,26200,26250,26200,10
|
|
20240712,124700,766369450,26200,26200,26200,26200,66
|
|
20240712,124600,764640250,26250,26250,26250,26200,344
|
|
20240712,124500,755626600,26250,26300,26300,26250,15
|
|
20240712,124400,755232250,26250,26250,26250,26250,194
|
|
20240712,124300,750139750,26250,26250,26250,26250,24
|
|
20240712,124200,749509750,26250,26250,26250,26200,75
|
|
20240712,124100,747543000,26250,26200,26250,26200,77
|
|
20240712,124000,745524100,26200,26200,26200,26200,106
|
|
20240712,123900,742746900,26200,26200,26250,26200,42
|
|
20240712,123800,741646450,26200,26200,26250,26200,35
|
|
20240712,123700,740727950,26250,26250,26250,26250,0
|
|
20240712,123600,740727950,26250,26200,26250,26200,55
|
|
20240712,123500,739286900,26250,26250,26250,26250,0
|
|
20240712,123400,739286900,26250,26200,26250,26200,11
|
|
20240712,123300,738998200,26250,26250,26250,26250,1
|
|
20240712,123200,738971950,26250,26150,26250,26150,30
|
|
20240712,123100,738186500,26150,26150,26150,26150,0
|
|
20240712,123000,738186500,26150,26150,26150,26150,0
|
|
20240712,122900,738186500,26150,26150,26150,26150,0
|
|
20240712,122800,738186500,26150,26150,26150,26150,54
|
|
20240712,122700,736774400,26150,26150,26150,26150,0
|
|
20240712,122600,736774400,26150,26150,26150,26150,0
|
|
20240712,122500,736774400,26150,26150,26150,26150,1
|
|
20240712,122400,736748250,26150,26150,26150,26150,64
|
|
20240712,122300,735074650,26100,26100,26100,26100,10
|
|
20240712,122200,734813650,26150,26150,26150,26150,130
|
|
20240712,122100,731414150,26200,26200,26200,26200,0
|
|
20240712,122000,731414150,26200,26200,26200,26200,54
|
|
20240712,121900,729999350,26200,26150,26200,26150,132
|
|
20240712,121800,726546950,26200,26200,26200,26200,12
|
|
20240712,121700,726232550,26150,26150,26150,26150,48
|
|
20240712,121600,724977350,26150,26200,26250,26150,188
|
|
20240712,121500,720056000,26200,26200,26200,26200,12
|
|
20240712,121400,719741600,26200,26200,26200,26200,3
|
|
20240712,121300,719663000,26200,26200,26200,26200,0
|
|
20240712,121200,719663000,26200,26150,26200,26150,13
|
|
20240712,121100,719322450,26200,26150,26200,26150,12
|
|
20240712,121000,719008100,26200,26200,26200,26200,1
|
|
20240712,120900,718981900,26200,26150,26200,26150,10
|
|
20240712,120800,718719950,26150,26200,26200,26150,223
|
|
20240712,120700,712885650,26200,26200,26200,26200,0
|
|
20240712,120600,712885650,26200,26200,26200,26200,0
|
|
20240712,120500,712885650,26200,26200,26200,26200,0
|
|
20240712,120400,712885650,26200,26200,26200,26200,54
|
|
20240712,120300,711470850,26200,26200,26200,26200,0
|
|
20240712,120200,711470850,26200,26200,26200,26200,5
|
|
20240712,120100,711339850,26150,26150,26150,26150,55
|
|
20240712,120000,709901600,26100,26150,26150,26100,8
|
|
20240712,115900,709692550,26100,26100,26200,26100,55
|
|
20240712,115800,708256750,26150,26150,26150,26150,1
|
|
20240712,115700,708230600,26200,26100,26250,26100,31
|
|
20240712,115600,707417900,26250,26000,26250,25950,1105
|
|
20240712,115500,678604650,26000,26000,26000,26000,40
|
|
20240712,115400,677564650,26050,26000,26050,26000,15
|
|
20240712,115300,677174000,26050,26050,26050,26050,0
|
|
20240712,115200,677174000,26050,26050,26050,26050,54
|
|
20240712,115100,675767300,26050,26050,26050,26050,0
|
|
20240712,115000,675767300,26050,26050,26050,26000,253
|
|
20240712,114900,669186700,26000,26050,26050,26000,15
|
|
20240712,114800,668796650,26050,26050,26050,26050,54
|
|
20240712,114700,667389950,26050,26050,26050,26050,0
|
|
20240712,114600,667389950,26050,26050,26050,26050,0
|
|
20240712,114500,667389950,26050,26050,26050,26050,0
|
|
20240712,114400,667389950,26050,26000,26050,26000,793
|
|
20240712,114300,646771200,26000,25950,26000,25950,100
|
|
20240712,114200,644175900,25950,25950,25950,25950,1
|
|
20240712,114100,644149950,25950,26000,26000,25950,157
|
|
20240712,114000,640075700,26000,25950,26000,25950,142
|
|
20240712,113900,636390000,25950,25950,25950,25950,34
|
|
20240712,113800,635507700,26000,26000,26000,26000,0
|
|
20240712,113700,635507700,26000,26000,26000,26000,20
|
|
20240712,113600,634987700,25950,25950,25950,25950,305
|
|
20240712,113500,627072950,25900,25900,25900,25900,10
|
|
20240712,113400,626813950,25950,25900,25950,25900,40
|
|
20240712,113300,625776450,25950,25900,25950,25900,11
|
|
20240712,113200,625491050,25950,25950,25950,25950,54
|
|
20240712,113100,624089750,25950,25950,25950,25950,0
|
|
20240712,113000,624089750,25950,25900,25950,25900,230
|
|
20240712,112900,618126750,25950,25950,25950,25950,0
|
|
20240712,112800,618126750,25950,25950,25950,25950,54
|
|
20240712,112700,616725450,25950,25950,25950,25950,0
|
|
20240712,112600,616725450,25950,25950,25950,25950,5
|
|
20240712,112500,616595700,25950,25850,25950,25850,5
|
|
20240712,112400,616466350,25950,25850,25950,25850,737
|
|
20240712,112300,597399550,25850,25850,25850,25850,5
|
|
20240712,112200,597270300,25850,25800,25850,25800,16
|
|
20240712,112100,596857400,25800,25800,25800,25800,417
|
|
20240712,112000,586098800,25800,25750,25800,25750,64
|
|
20240712,111900,584448100,25800,25800,25800,25800,5
|
|
20240712,111800,584319100,25800,25800,25800,25800,0
|
|
20240712,111700,584319100,25800,25800,25800,25800,10
|
|
20240712,111600,584061100,25800,25800,25800,25800,54
|
|
20240712,111500,582667900,25750,25750,25750,25750,55
|
|
20240712,111400,581251650,25750,25750,25750,25750,0
|
|
20240712,111300,581251650,25750,25750,25750,25700,62
|
|
20240712,111200,579655500,25700,25700,25700,25700,64
|
|
20240712,111100,578010700,25700,25700,25700,25700,142
|
|
20240712,111000,574361300,25650,25700,25700,25650,89
|
|
20240712,110900,572077950,25650,25650,25650,25650,0
|
|
20240712,110800,572077950,25650,25700,25700,25650,163
|
|
20240712,110700,567891350,25750,25750,25750,25750,0
|
|
20240712,110600,567891350,25750,25750,25750,25750,54
|
|
20240712,110500,566500850,25700,25700,25700,25700,153
|
|
20240712,110400,562568750,25650,25650,25650,25650,0
|
|
20240712,110300,562568750,25650,25650,25650,25650,0
|
|
20240712,110200,562568750,25650,25700,25700,25650,67
|
|
20240712,110100,560850150,25700,25700,25700,25700,5
|
|
20240712,110000,560721650,25700,25700,25700,25700,0
|
|
20240712,105900,560721650,25700,25700,25700,25700,0
|
|
20240712,105800,560721650,25700,25700,25700,25700,5
|
|
20240712,105700,560593150,25650,25650,25650,25650,1
|
|
20240712,105600,560567500,25700,25700,25700,25700,0
|
|
20240712,105500,560567500,25700,25650,25700,25650,32
|
|
20240712,105400,559746650,25700,25700,25700,25700,0
|
|
20240712,105300,559746650,25700,25650,25700,25650,18
|
|
20240712,105200,559284900,25650,25650,25650,25650,46
|
|
20240712,105100,558105000,25650,25650,25650,25600,19
|
|
20240712,105000,557618000,25650,25650,25650,25650,5
|
|
20240712,104900,557489750,25650,25650,25650,25650,0
|
|
20240712,104800,557489750,25650,25650,25650,25650,24
|
|
20240712,104700,556874150,25650,25650,25650,25650,20
|
|
20240712,104600,556361150,25650,25600,25650,25600,31
|
|
20240712,104500,555567500,25600,25600,25600,25600,28
|
|
20240712,104400,554850700,25600,25550,25600,25550,11
|
|
20240712,104300,554569150,25550,25550,25550,25550,5
|
|
20240712,104200,554441400,25500,25550,25550,25500,7
|
|
20240712,104100,554262650,25550,25550,25550,25550,64
|
|
20240712,104000,552627450,25550,25550,25550,25550,6
|
|
20240712,103900,552474150,25550,25550,25550,25500,119
|
|
20240712,103800,549433900,25450,25450,25450,25450,1000
|
|
20240712,103700,523983900,25550,25500,25700,25350,1693
|
|
20240712,103600,480849200,25650,25550,25650,25500,863
|
|
20240712,103500,458804450,25600,25700,25700,25600,234
|
|
20240712,103400,452808600,25700,25700,25700,25500,3184
|
|
20240712,103300,371441450,25700,25750,25750,25700,28
|
|
20240712,103200,370720650,25800,25650,25800,25650,241
|
|
20240712,103100,364538850,25650,25650,25650,25600,1039
|
|
20240712,103000,337927050,25650,25700,25750,25650,857
|
|
20240712,102900,315907950,25750,25750,25750,25750,164
|
|
20240712,102800,311684950,25750,25750,25750,25750,36
|
|
20240712,102700,310757950,25750,25750,25750,25750,151
|
|
20240712,102600,306869700,25750,25750,25750,25750,4
|
|
20240712,102500,306766700,25850,25850,25850,25850,1
|
|
20240712,102400,306740850,25800,25750,25800,25750,152
|
|
20240712,102300,302819300,25800,25800,25800,25800,0
|
|
20240712,102200,302819300,25800,25800,25800,25800,6
|
|
20240712,102100,302664500,25800,25800,25800,25800,1
|
|
20240712,102000,302638700,25800,25800,25800,25800,1
|
|
20240712,101900,302612900,25700,25750,25750,25700,125
|
|
20240712,101800,299395300,25700,25700,25700,25700,125
|
|
20240712,101700,296182800,25750,25750,25750,25750,12
|
|
20240712,101600,295873800,25750,25800,25800,25650,662
|
|
20240712,101500,278840000,25750,25750,25750,25750,26
|
|
20240712,101400,278170500,25800,25800,25800,25800,16
|
|
20240712,101300,277757700,25800,25800,25800,25800,16
|
|
20240712,101200,277344900,25800,25800,25800,25800,407
|
|
20240712,101100,266844300,25800,25800,25800,25800,0
|
|
20240712,101000,266844300,25800,25850,25850,25800,102
|
|
20240712,100900,264212550,25850,25900,25900,25850,1500
|
|
20240712,100800,225436700,25900,25950,25950,25900,3
|
|
20240712,100700,225358950,25900,25950,25950,25900,2
|
|
20240712,100600,225307100,25900,25950,25950,25900,51
|
|
20240712,100500,223986150,25950,25950,25950,25950,1
|
|
20240712,100400,223960200,25950,25950,25950,25950,0
|
|
20240712,100300,223960200,25950,25900,25950,25900,52
|
|
20240712,100200,222613300,25950,25950,25950,25950,6
|
|
20240712,100100,222457600,25950,25950,25950,25950,0
|
|
20240712,100000,222457600,25950,25900,25950,25900,11
|
|
20240712,095900,222172650,25950,25900,25950,25900,57
|
|
20240712,095800,220696300,25900,25850,25900,25850,71
|
|
20240712,095700,218860900,25900,25900,25900,25900,4
|
|
20240712,095600,218757300,25900,25900,25900,25900,0
|
|
20240712,095500,218757300,25900,25900,25900,25900,53
|
|
20240712,095400,217384600,25850,25900,25900,25850,148
|
|
20240712,095300,213553400,25900,25900,25900,25900,0
|
|
20240712,095200,213553400,25900,25850,25900,25850,37
|
|
20240712,095100,212596900,25800,25800,25800,25800,181
|
|
20240712,095000,207927100,25800,25800,25800,25800,0
|
|
20240712,094900,207927100,25800,25750,25800,25750,431
|
|
20240712,094800,196828800,25800,25800,25800,25800,201
|
|
20240712,094700,191643000,25800,25800,25800,25800,36
|
|
20240712,094600,190714200,25800,25800,25800,25800,0
|
|
20240712,094500,190714200,25800,25850,25850,25800,242
|
|
20240712,094400,184470550,25850,25850,25850,25850,1
|
|
20240712,094300,184444700,25800,25850,25850,25800,23
|
|
20240712,094200,183850250,25850,25850,25850,25850,27
|
|
20240712,094100,183152300,25850,25850,25850,25850,37
|
|
20240712,094000,182195850,25800,25800,25800,25800,179
|
|
20240712,093900,177577650,25800,25800,25800,25800,234
|
|
20240712,093800,171540450,25800,25800,25800,25800,3
|
|
20240712,093700,171463050,25800,25800,25800,25800,39
|
|
20240712,093600,170456850,25750,25750,25750,25750,12
|
|
20240712,093500,170147850,25750,25800,25800,25750,41
|
|
20240712,093400,169090550,25800,25750,25800,25750,29
|
|
20240712,093300,168343350,25750,25750,25750,25750,39
|
|
20240712,093200,167339100,25800,25800,25800,25800,24
|
|
20240712,093100,166719900,25800,25800,25800,25750,237
|
|
20240712,093000,160610450,25800,25850,25850,25800,581
|
|
20240712,092900,145620050,25850,25850,25850,25850,101
|
|
20240712,092800,143009200,25850,25850,25850,25850,577
|
|
20240712,092700,128093750,25850,25850,25900,25850,234
|
|
20240712,092600,122037300,25850,25900,25900,25850,364
|
|
20240712,092500,112627200,25900,25900,25950,25900,413
|
|
20240712,092400,101927750,25950,25950,25950,25950,107
|
|
20240712,092300,99151100,25950,25950,25950,25950,10
|
|
20240712,092200,98891600,25950,25900,25950,25900,100
|
|
20240712,092100,96300100,25950,26000,26000,25950,355
|
|
20240712,092000,87087800,26000,26000,26000,26000,548
|
|
20240712,091900,72839800,26050,26050,26050,26050,190
|
|
20240712,091800,67890300,26150,26150,26150,26150,13
|
|
20240712,091700,67550350,26050,26050,26050,26050,152
|
|
20240712,091600,63590750,26050,26050,26050,26050,0
|
|
20240712,091500,63590750,26050,26050,26050,26050,5
|
|
20240712,091400,63460500,26050,26050,26050,26050,0
|
|
20240712,091300,63460500,26050,26050,26050,26050,155
|
|
20240712,091200,59422750,26050,26050,26050,26050,108
|
|
20240712,091100,56609350,26050,26100,26100,26000,488
|
|
20240712,091000,43892000,26100,26100,26100,26100,63
|
|
20240712,090900,42247700,26050,26100,26100,26050,267
|
|
20240712,090800,35279500,26100,26150,26150,26100,16
|
|
20240712,090700,34861800,26150,26300,26300,26150,337
|
|
20240712,090600,26043850,26350,26150,26350,26150,36
|
|
20240712,090500,25096750,26100,26050,26100,26000,178
|
|
20240712,090400,20461700,26050,26100,26100,26050,281
|
|
20240712,090300,13136050,26100,26100,26300,26100,52
|
|
20240712,090200,11776000,26000,26400,26400,26000,101
|
|
20240712,090100,9134400,26400,26400,26400,26400,5
|
|
20240712,090000,9002400,26400,26400,26400,26400,291
|