679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201600,626450100,21700,21700,21700,21700,1243
|
|
20240726,201500,626450100,21700,21700,21700,21700,0
|
|
20240726,201400,626450100,21700,21700,21700,21700,0
|
|
20240726,201300,626450100,21700,21700,21700,21700,0
|
|
20240726,201200,626450100,21700,21700,21700,21700,0
|
|
20240726,201100,626450100,21700,21700,21700,21700,0
|
|
20240726,201000,626450100,21700,21700,21700,21700,0
|
|
20240726,200900,626450100,21700,21700,21700,21700,0
|
|
20240726,200800,626450100,21700,21700,21700,21700,0
|
|
20240726,200700,626450100,21700,21700,21700,21700,0
|
|
20240726,200600,626450100,21700,21700,21700,21700,0
|
|
20240726,200500,626450100,21700,21700,21700,21700,0
|
|
20240726,200400,626450100,21700,21700,21700,21700,0
|
|
20240726,200300,626450100,21700,21700,21700,21700,0
|
|
20240726,200200,626450100,21700,21700,21700,21700,0
|
|
20240726,200100,626450100,21700,21700,21700,21700,0
|
|
20240726,200000,626450100,21700,21700,21700,21700,0
|
|
20240726,195900,626450100,21700,21700,21700,21700,0
|
|
20240726,195800,626450100,21700,21700,21700,21700,0
|
|
20240726,195700,626450100,21700,21700,21700,21700,0
|
|
20240726,195600,626450100,21700,21700,21700,21700,0
|
|
20240726,195500,626450100,21700,21700,21700,21700,0
|
|
20240726,195400,626450100,21700,21700,21700,21700,0
|
|
20240726,195300,626450100,21700,21700,21700,21700,0
|
|
20240726,195200,626450100,21700,21700,21700,21700,0
|
|
20240726,195100,626450100,21700,21700,21700,21700,0
|
|
20240726,195000,626450100,21700,21700,21700,21700,0
|
|
20240726,194900,626450100,21700,21700,21700,21700,0
|
|
20240726,194800,626450100,21700,21700,21700,21700,0
|
|
20240726,194700,626450100,21700,21700,21700,21700,0
|
|
20240726,194600,626450100,21700,21700,21700,21700,1243
|
|
20240726,194500,626450100,21700,21700,21700,21700,0
|
|
20240726,194400,626450100,21700,21700,21700,21700,0
|
|
20240726,194300,626450100,21700,21700,21700,21700,0
|
|
20240726,194200,626450100,21700,21700,21700,21700,0
|
|
20240726,194100,626450100,21700,21700,21700,21700,0
|
|
20240726,194000,626450100,21700,21700,21700,21700,0
|
|
20240726,193900,626450100,21700,21700,21700,21700,0
|
|
20240726,193800,626450100,21700,21700,21700,21700,0
|
|
20240726,193700,626450100,21700,21700,21700,21700,0
|
|
20240726,193600,626450100,21700,21700,21700,21700,0
|
|
20240726,193500,626450100,21700,21700,21700,21700,0
|
|
20240726,193400,626450100,21700,21700,21700,21700,0
|
|
20240726,193300,626450100,21700,21700,21700,21700,0
|
|
20240726,193200,626450100,21700,21700,21700,21700,0
|
|
20240726,193100,626450100,21700,21700,21700,21700,0
|
|
20240726,193000,626450100,21700,21700,21700,21700,0
|
|
20240726,192900,626450100,21700,21700,21700,21700,0
|
|
20240726,192800,626450100,21700,21700,21700,21700,0
|
|
20240726,192700,626450100,21700,21700,21700,21700,0
|
|
20240726,192600,626450100,21700,21700,21700,21700,0
|
|
20240726,192500,626450100,21700,21700,21700,21700,0
|
|
20240726,192400,626450100,21700,21700,21700,21700,0
|
|
20240726,192300,626450100,21700,21700,21700,21700,0
|
|
20240726,192200,626450100,21700,21700,21700,21700,0
|
|
20240726,192100,626450100,21700,21700,21700,21700,0
|
|
20240726,192000,626450100,21700,21700,21700,21700,0
|
|
20240726,191900,626450100,21700,21700,21700,21700,0
|
|
20240726,191800,626450100,21700,21700,21700,21700,0
|
|
20240726,191700,626450100,21700,21700,21700,21700,0
|
|
20240726,191600,626450100,21700,21700,21700,21700,1243
|
|
20240726,191500,626450100,21700,21700,21700,21700,0
|
|
20240726,191400,626450100,21700,21700,21700,21700,0
|
|
20240726,191300,626450100,21700,21700,21700,21700,0
|
|
20240726,191200,626450100,21700,21700,21700,21700,0
|
|
20240726,191100,626450100,21700,21700,21700,21700,0
|
|
20240726,191000,626450100,21700,21700,21700,21700,0
|
|
20240726,190900,626450100,21700,21700,21700,21700,0
|
|
20240726,190800,626450100,21700,21700,21700,21700,0
|
|
20240726,190700,626450100,21700,21700,21700,21700,0
|
|
20240726,190600,626450100,21700,21700,21700,21700,0
|
|
20240726,190500,626450100,21700,21700,21700,21700,0
|
|
20240726,190400,626450100,21700,21700,21700,21700,0
|
|
20240726,190300,626450100,21700,21700,21700,21700,0
|
|
20240726,190200,626450100,21700,21700,21700,21700,0
|
|
20240726,190100,626450100,21700,21700,21700,21700,0
|
|
20240726,190000,626450100,21700,21700,21700,21700,0
|
|
20240726,185900,626450100,21700,21700,21700,21700,0
|
|
20240726,185800,626450100,21700,21700,21700,21700,0
|
|
20240726,185700,626450100,21700,21700,21700,21700,0
|
|
20240726,185600,626450100,21700,21700,21700,21700,0
|
|
20240726,185500,626450100,21700,21700,21700,21700,0
|
|
20240726,185400,626450100,21700,21700,21700,21700,0
|
|
20240726,185300,626450100,21700,21700,21700,21700,0
|
|
20240726,185200,626450100,21700,21700,21700,21700,0
|
|
20240726,185100,626450100,21700,21700,21700,21700,0
|
|
20240726,185000,626450100,21700,21700,21700,21700,0
|
|
20240726,184900,626450100,21700,21700,21700,21700,0
|
|
20240726,184800,626450100,21700,21700,21700,21700,0
|
|
20240726,184700,626450100,21700,21700,21700,21700,0
|
|
20240726,184600,626450100,21700,21700,21700,21700,1243
|
|
20240726,184500,626450100,21700,21700,21700,21700,0
|
|
20240726,184400,626450100,21700,21700,21700,21700,0
|
|
20240726,184300,626450100,21700,21700,21700,21700,0
|
|
20240726,184200,626450100,21700,21700,21700,21700,0
|
|
20240726,184100,626450100,21700,21700,21700,21700,0
|
|
20240726,184000,626450100,21700,21700,21700,21700,0
|
|
20240726,183900,626450100,21700,21700,21700,21700,0
|
|
20240726,183800,626450100,21700,21700,21700,21700,0
|
|
20240726,183700,626450100,21700,21700,21700,21700,0
|
|
20240726,183600,626450100,21700,21700,21700,21700,0
|
|
20240726,183500,626450100,21700,21700,21700,21700,0
|
|
20240726,183400,626450100,21700,21700,21700,21700,0
|
|
20240726,183300,626450100,21700,21700,21700,21700,0
|
|
20240726,183200,626450100,21700,21700,21700,21700,0
|
|
20240726,183100,626450100,21700,21700,21700,21700,0
|
|
20240726,183000,626450100,21700,21700,21700,21700,0
|
|
20240726,182900,626450100,21700,21700,21700,21700,0
|
|
20240726,182800,626450100,21700,21700,21700,21700,0
|
|
20240726,182700,626450100,21700,21700,21700,21700,0
|
|
20240726,182600,626450100,21700,21700,21700,21700,0
|
|
20240726,182500,626450100,21700,21700,21700,21700,0
|
|
20240726,182400,626450100,21700,21700,21700,21700,0
|
|
20240726,182300,626450100,21700,21700,21700,21700,0
|
|
20240726,182200,626450100,21700,21700,21700,21700,0
|
|
20240726,182100,626450100,21700,21700,21700,21700,0
|
|
20240726,182000,626450100,21700,21700,21700,21700,0
|
|
20240726,181900,626450100,21700,21700,21700,21700,0
|
|
20240726,181800,626450100,21700,21700,21700,21700,0
|
|
20240726,181700,626450100,21700,21700,21700,21700,0
|
|
20240726,181600,626450100,21700,21700,21700,21700,1243
|
|
20240726,181500,626450100,21700,21700,21700,21700,0
|
|
20240726,181400,626450100,21700,21700,21700,21700,0
|
|
20240726,181300,626450100,21700,21700,21700,21700,0
|
|
20240726,181200,626450100,21700,21700,21700,21700,0
|
|
20240726,181100,626450100,21700,21700,21700,21700,0
|
|
20240726,181000,626450100,21700,21700,21700,21700,0
|
|
20240726,180900,626450100,21700,21700,21700,21700,0
|
|
20240726,180800,626450100,21700,21700,21700,21700,0
|
|
20240726,180700,626450100,21700,21700,21700,21700,0
|
|
20240726,180600,626450100,21700,21700,21700,21700,0
|
|
20240726,180500,626450100,21700,21700,21700,21700,0
|
|
20240726,180400,626450100,21700,21700,21700,21700,0
|
|
20240726,180300,626450100,21700,21700,21700,21700,0
|
|
20240726,180200,626450100,21700,21700,21700,21700,0
|
|
20240726,180100,626450100,21700,21700,21700,21700,0
|
|
20240726,180000,626450100,21700,21700,21700,21700,0
|
|
20240726,175900,626450100,21700,21700,21700,21700,0
|
|
20240726,175800,626450100,21700,21700,21700,21700,0
|
|
20240726,175700,626450100,21700,21700,21700,21700,0
|
|
20240726,175600,626450100,21700,21700,21700,21700,0
|
|
20240726,175500,626450100,21700,21700,21700,21700,0
|
|
20240726,175400,626450100,21700,21700,21700,21700,0
|
|
20240726,175300,626450100,21700,21700,21700,21700,0
|
|
20240726,175200,626450100,21700,21700,21700,21700,0
|
|
20240726,175100,626450100,21700,21700,21700,21700,0
|
|
20240726,175000,626450100,21700,21700,21700,21700,0
|
|
20240726,174900,626450100,21700,21700,21700,21700,0
|
|
20240726,174800,626450100,21700,21700,21700,21700,0
|
|
20240726,174700,626450100,21700,21700,21700,21700,0
|
|
20240726,174600,626450100,21700,21700,21700,21700,1243
|
|
20240726,174500,626450100,21700,21700,21700,21700,0
|
|
20240726,174400,626450100,21700,21700,21700,21700,0
|
|
20240726,174300,626450100,21700,21700,21700,21700,0
|
|
20240726,174200,626450100,21700,21700,21700,21700,0
|
|
20240726,174100,626450100,21700,21700,21700,21700,0
|
|
20240726,174000,626450100,21700,21700,21700,21700,0
|
|
20240726,173900,626450100,21700,21700,21700,21700,0
|
|
20240726,173800,626450100,21700,21700,21700,21700,0
|
|
20240726,173700,626450100,21700,21700,21700,21700,0
|
|
20240726,173600,626450100,21700,21700,21700,21700,0
|
|
20240726,173500,626450100,21700,21700,21700,21700,0
|
|
20240726,173400,626450100,21700,21700,21700,21700,0
|
|
20240726,173300,626450100,21700,21700,21700,21700,0
|
|
20240726,173200,626450100,21700,21700,21700,21700,0
|
|
20240726,173100,626450100,21700,21700,21700,21700,0
|
|
20240726,173000,626450100,21700,21700,21700,21700,0
|
|
20240726,172900,626450100,21700,21700,21700,21700,0
|
|
20240726,172800,626450100,21700,21700,21700,21700,0
|
|
20240726,172700,626450100,21700,21700,21700,21700,0
|
|
20240726,172600,626450100,21700,21700,21700,21700,0
|
|
20240726,172500,626450100,21700,21700,21700,21700,0
|
|
20240726,172400,626450100,21700,21700,21700,21700,0
|
|
20240726,172300,626450100,21700,21700,21700,21700,0
|
|
20240726,172200,626450100,21700,21700,21700,21700,0
|
|
20240726,172100,626450100,21700,21700,21700,21700,0
|
|
20240726,172000,626450100,21700,21700,21700,21700,0
|
|
20240726,171900,626450100,21700,21700,21700,21700,0
|
|
20240726,171800,626450100,21700,21700,21700,21700,0
|
|
20240726,171700,626450100,21700,21700,21700,21700,0
|
|
20240726,171600,626450100,21700,21700,21700,21700,1243
|
|
20240726,171500,626450100,21700,21700,21700,21700,0
|
|
20240726,171400,626450100,21700,21700,21700,21700,0
|
|
20240726,171300,626450100,21700,21700,21700,21700,0
|
|
20240726,171200,626450100,21700,21700,21700,21700,0
|
|
20240726,171100,626450100,21700,21700,21700,21700,0
|
|
20240726,171000,626450100,21700,21700,21700,21700,0
|
|
20240726,170900,626450100,21700,21700,21700,21700,0
|
|
20240726,170800,626450100,21700,21700,21700,21700,0
|
|
20240726,170700,626450100,21700,21700,21700,21700,0
|
|
20240726,170600,626450100,21700,21700,21700,21700,0
|
|
20240726,170500,626450100,21700,21700,21700,21700,0
|
|
20240726,170400,626450100,21700,21700,21700,21700,0
|
|
20240726,170300,626450100,21700,21700,21700,21700,0
|
|
20240726,170200,626450100,21700,21700,21700,21700,0
|
|
20240726,170100,626450100,21700,21700,21700,21700,0
|
|
20240726,170000,626450100,21700,21700,21700,21700,0
|
|
20240726,165900,626450100,21700,21700,21700,21700,0
|
|
20240726,165800,626450100,21700,21700,21700,21700,0
|
|
20240726,165700,626450100,21700,21700,21700,21700,0
|
|
20240726,165600,626450100,21700,21700,21700,21700,0
|
|
20240726,165500,626450100,21700,21700,21700,21700,0
|
|
20240726,165400,626450100,21700,21700,21700,21700,0
|
|
20240726,165300,626450100,21700,21700,21700,21700,0
|
|
20240726,165200,626450100,21700,21700,21700,21700,0
|
|
20240726,165100,626450100,21700,21700,21700,21700,0
|
|
20240726,165000,626450100,21700,21700,21700,21700,0
|
|
20240726,164900,626450100,21700,21700,21700,21700,0
|
|
20240726,164800,626450100,21700,21700,21700,21700,0
|
|
20240726,164700,626450100,21700,21700,21700,21700,0
|
|
20240726,164600,626450100,21700,21700,21700,21700,1243
|
|
20240726,164500,626450100,21700,21700,21700,21700,0
|
|
20240726,164400,626450100,21700,21700,21700,21700,0
|
|
20240726,164300,626450100,21700,21700,21700,21700,0
|
|
20240726,164200,626450100,21700,21700,21700,21700,0
|
|
20240726,164100,626450100,21700,21700,21700,21700,0
|
|
20240726,164000,626450100,21700,21700,21700,21700,0
|
|
20240726,163900,626450100,21700,21700,21700,21700,0
|
|
20240726,163800,626450100,21700,21700,21700,21700,0
|
|
20240726,163700,626450100,21700,21700,21700,21700,0
|
|
20240726,163600,626450100,21700,21700,21700,21700,0
|
|
20240726,163500,626450100,21700,21700,21700,21700,0
|
|
20240726,163400,626450100,21700,21700,21700,21700,0
|
|
20240726,163300,626450100,21700,21700,21700,21700,0
|
|
20240726,163200,626450100,21700,21700,21700,21700,0
|
|
20240726,163100,626450100,21700,21700,21700,21700,0
|
|
20240726,163000,626450100,21700,21700,21700,21700,0
|
|
20240726,162900,626450100,21700,21700,21700,21700,0
|
|
20240726,162800,626450100,21700,21700,21700,21700,0
|
|
20240726,162700,626450100,21700,21700,21700,21700,0
|
|
20240726,162600,626450100,21700,21700,21700,21700,0
|
|
20240726,162500,626450100,21700,21700,21700,21700,0
|
|
20240726,162400,626450100,21700,21700,21700,21700,0
|
|
20240726,162300,626450100,21700,21700,21700,21700,0
|
|
20240726,162200,626450100,21700,21700,21700,21700,0
|
|
20240726,162100,626450100,21700,21700,21700,21700,0
|
|
20240726,162000,626450100,21700,21700,21700,21700,0
|
|
20240726,161900,626450100,21700,21700,21700,21700,0
|
|
20240726,161800,626450100,21700,21700,21700,21700,0
|
|
20240726,161700,626450100,21700,21700,21700,21700,0
|
|
20240726,161600,626450100,21700,21700,21700,21700,1243
|
|
20240726,161500,626450100,21700,21700,21700,21700,0
|
|
20240726,161400,626450100,21700,21700,21700,21700,0
|
|
20240726,161300,626450100,21700,21700,21700,21700,0
|
|
20240726,161200,626450100,21700,21700,21700,21700,0
|
|
20240726,161100,626450100,21700,21700,21700,21700,0
|
|
20240726,161000,626450100,21700,21700,21700,21700,0
|
|
20240726,160900,626450100,21700,21700,21700,21700,0
|
|
20240726,160800,626450100,21700,21700,21700,21700,0
|
|
20240726,160700,626450100,21700,21700,21700,21700,0
|
|
20240726,160600,626450100,21700,21700,21700,21700,0
|
|
20240726,160500,626450100,21700,21700,21700,21700,0
|
|
20240726,160400,626450100,21700,21700,21700,21700,0
|
|
20240726,160300,626450100,21700,21700,21700,21700,0
|
|
20240726,160200,626450100,21700,21700,21700,21700,0
|
|
20240726,160100,626450100,21700,21700,21700,21700,0
|
|
20240726,160000,626450100,21700,21700,21700,21700,0
|
|
20240726,155900,626450100,21700,21700,21700,21700,0
|
|
20240726,155800,626450100,21700,21700,21700,21700,0
|
|
20240726,155700,626450100,21700,21700,21700,21700,0
|
|
20240726,155600,626450100,21700,21700,21700,21700,0
|
|
20240726,155500,626450100,21700,21700,21700,21700,0
|
|
20240726,155400,626450100,21700,21700,21700,21700,0
|
|
20240726,155300,626450100,21700,21700,21700,21700,0
|
|
20240726,155200,626450100,21700,21700,21700,21700,0
|
|
20240726,155100,626450100,21700,21700,21700,21700,0
|
|
20240726,155000,626450100,21700,21700,21700,21700,0
|
|
20240726,154900,626450100,21700,21700,21700,21700,0
|
|
20240726,154800,626450100,21700,21700,21700,21700,0
|
|
20240726,154700,626450100,21700,21700,21700,21700,0
|
|
20240726,154600,626450100,21700,21700,21700,21700,1243
|
|
20240726,154500,626450100,21700,21700,21700,21700,0
|
|
20240726,154400,626450100,21700,21700,21700,21700,0
|
|
20240726,154300,626450100,21700,21700,21700,21700,0
|
|
20240726,154200,626450100,21700,21700,21700,21700,0
|
|
20240726,154100,626450100,21700,21700,21700,21700,0
|
|
20240726,154000,626450100,21700,21700,21700,21700,0
|
|
20240726,153900,626450100,21700,21700,21700,21700,0
|
|
20240726,153800,626450100,21700,21700,21700,21700,0
|
|
20240726,153700,626450100,21700,21700,21700,21700,0
|
|
20240726,153600,626450100,21700,21700,21700,21700,0
|
|
20240726,153500,626450100,21700,21700,21700,21700,0
|
|
20240726,153400,626450100,21700,21700,21700,21700,0
|
|
20240726,153300,626450100,21700,21700,21700,21700,0
|
|
20240726,153200,626450100,21700,21700,21700,21700,0
|
|
20240726,153100,626450100,21700,21700,21700,21700,0
|
|
20240726,153000,626450100,21700,21700,21700,21700,1243
|
|
20240726,152900,599477000,21850,21850,21850,21850,0
|
|
20240726,152800,599477000,21850,21850,21850,21850,0
|
|
20240726,152700,599477000,21850,21850,21850,21850,0
|
|
20240726,152600,599477000,21850,21850,21850,21850,0
|
|
20240726,152500,599477000,21850,21850,21850,21850,0
|
|
20240726,152400,599477000,21850,21850,21850,21850,0
|
|
20240726,152300,599477000,21850,21850,21850,21850,0
|
|
20240726,152200,599477000,21850,21850,21850,21850,0
|
|
20240726,152100,599477000,21850,21850,21850,21850,0
|
|
20240726,152000,599477000,21850,21850,21850,21850,0
|
|
20240726,151900,599477000,21850,21800,21850,21750,40
|
|
20240726,151800,598605500,21750,21750,21750,21750,5
|
|
20240726,151700,598496750,21800,21750,21800,21750,464
|
|
20240726,151600,588389050,21750,21750,21750,21750,150
|
|
20240726,151500,585126550,21750,21750,21750,21750,75
|
|
20240726,151400,583495300,21750,21750,21750,21750,0
|
|
20240726,151300,583495300,21750,21750,21750,21750,5
|
|
20240726,151200,583386550,21800,21800,21800,21800,222
|
|
20240726,151100,578546950,21700,21850,21850,21700,234
|
|
20240726,151000,573467550,21850,21850,21850,21850,0
|
|
20240726,150900,573467550,21850,21700,21850,21700,46
|
|
20240726,150800,572463850,21750,21750,21750,21750,0
|
|
20240726,150700,572463850,21750,21750,21750,21750,0
|
|
20240726,150600,572463850,21750,21750,21750,21750,1
|
|
20240726,150500,572442100,21750,21750,21750,21750,1
|
|
20240726,150400,572420350,21750,21750,21750,21750,48
|
|
20240726,150300,571376350,21750,21750,21750,21750,0
|
|
20240726,150200,571376350,21750,21800,21800,21750,200
|
|
20240726,150100,567020050,21800,21800,21800,21800,0
|
|
20240726,150000,567020050,21800,21800,21800,21800,1
|
|
20240726,145900,566998250,21800,21800,21800,21800,0
|
|
20240726,145800,566998250,21800,21800,21800,21800,190
|
|
20240726,145700,562856250,21800,21800,21800,21800,0
|
|
20240726,145600,562856250,21800,21800,21800,21800,120
|
|
20240726,145500,560240250,21800,21800,21800,21800,38
|
|
20240726,145400,559411850,21750,21750,21750,21750,105
|
|
20240726,145300,557128100,21750,21750,21750,21750,300
|
|
20240726,145200,550603100,21750,21750,21750,21750,1
|
|
20240726,145100,550581350,21700,21700,21700,21700,30
|
|
20240726,145000,549930350,21750,21750,21750,21750,0
|
|
20240726,144900,549930350,21750,21750,21750,21750,1
|
|
20240726,144800,549908600,21750,21750,21750,21750,1
|
|
20240726,144700,549886850,21650,21650,21650,21650,0
|
|
20240726,144600,549886850,21650,21650,21650,21650,5
|
|
20240726,144500,549778600,21650,21650,21650,21650,0
|
|
20240726,144400,549778600,21650,21650,21650,21650,0
|
|
20240726,144300,549778600,21650,21650,21650,21650,10
|
|
20240726,144200,549562100,21650,21650,21650,21650,0
|
|
20240726,144100,549562100,21650,21750,21750,21650,462
|
|
20240726,144000,539557600,21700,21700,21700,21700,40
|
|
20240726,143900,538689600,21700,21700,21700,21700,0
|
|
20240726,143800,538689600,21700,21700,21700,21700,0
|
|
20240726,143700,538689600,21700,21700,21700,21700,475
|
|
20240726,143600,528382100,21700,21700,21700,21700,101
|
|
20240726,143500,526190400,21750,21750,21750,21750,1
|
|
20240726,143400,526168650,21750,21750,21750,21750,0
|
|
20240726,143300,526168650,21750,21750,21750,21750,5
|
|
20240726,143200,526059900,21750,21750,21750,21750,0
|
|
20240726,143100,526059900,21750,21750,21750,21750,2
|
|
20240726,143000,526016400,21750,21750,21750,21750,37
|
|
20240726,142900,525211650,21800,21800,21800,21800,0
|
|
20240726,142800,525211650,21800,21800,21800,21800,0
|
|
20240726,142700,525211650,21800,21800,21800,21800,1
|
|
20240726,142600,525189850,21700,21750,21750,21700,160
|
|
20240726,142500,521715050,21750,21750,21750,21750,4
|
|
20240726,142400,521628050,21750,21750,21750,21750,0
|
|
20240726,142300,521628050,21750,21750,21750,21750,0
|
|
20240726,142200,521628050,21750,21750,21750,21750,0
|
|
20240726,142100,521628050,21750,21750,21750,21750,0
|
|
20240726,142000,521628050,21750,21700,21750,21700,307
|
|
20240726,141900,514960650,21650,21650,21650,21650,5
|
|
20240726,141800,514852400,21700,21700,21700,21700,0
|
|
20240726,141700,514852400,21700,21700,21700,21700,2
|
|
20240726,141600,514809000,21700,21700,21700,21700,0
|
|
20240726,141500,514809000,21700,21700,21700,21700,50
|
|
20240726,141400,513724000,21750,21750,21750,21750,0
|
|
20240726,141300,513724000,21750,21750,21750,21750,0
|
|
20240726,141200,513724000,21750,21750,21750,21750,0
|
|
20240726,141100,513724000,21750,21750,21750,21750,1
|
|
20240726,141000,513702250,21700,21700,21700,21700,50
|
|
20240726,140900,512617250,21750,21750,21750,21750,1
|
|
20240726,140800,512595500,21700,21700,21700,21700,0
|
|
20240726,140700,512595500,21700,21700,21700,21700,0
|
|
20240726,140600,512595500,21700,21700,21700,21700,6
|
|
20240726,140500,512465300,21700,21700,21700,21700,0
|
|
20240726,140400,512465300,21700,21700,21700,21700,0
|
|
20240726,140300,512465300,21700,21700,21700,21700,294
|
|
20240726,140200,506085500,21700,21700,21700,21700,0
|
|
20240726,140100,506085500,21700,21750,21750,21700,240
|
|
20240726,140000,500876500,21800,21800,21800,21800,1
|
|
20240726,135900,500854700,21850,21850,21850,21850,0
|
|
20240726,135800,500854700,21850,21850,21850,21850,0
|
|
20240726,135700,500854700,21850,21850,21850,21850,0
|
|
20240726,135600,500854700,21850,21850,21850,21850,0
|
|
20240726,135500,500854700,21850,21850,21850,21850,0
|
|
20240726,135400,500854700,21850,21850,21850,21850,0
|
|
20240726,135300,500854700,21850,21850,21850,21850,0
|
|
20240726,135200,500854700,21850,21850,21850,21850,0
|
|
20240726,135100,500854700,21850,21850,21850,21850,0
|
|
20240726,135000,500854700,21850,21850,21850,21850,0
|
|
20240726,134900,500854700,21850,21850,21850,21850,0
|
|
20240726,134800,500854700,21850,21850,21850,21850,0
|
|
20240726,134700,500854700,21850,21850,21850,21850,0
|
|
20240726,134600,500854700,21850,21850,21850,21850,0
|
|
20240726,134500,500854700,21850,21850,21850,21850,0
|
|
20240726,134400,500854700,21850,21850,21850,21850,0
|
|
20240726,134300,500854700,21850,21850,21850,21850,0
|
|
20240726,134200,500854700,21850,21850,21850,21850,30
|
|
20240726,134100,500199200,21800,21800,21800,21800,0
|
|
20240726,134000,500199200,21800,21800,21800,21800,1
|
|
20240726,133900,500177400,21750,21750,21750,21750,207
|
|
20240726,133800,495675150,21800,21800,21800,21800,0
|
|
20240726,133700,495675150,21800,21800,21800,21800,10
|
|
20240726,133600,495457150,21800,21800,21800,21800,0
|
|
20240726,133500,495457150,21800,21800,21800,21800,0
|
|
20240726,133400,495457150,21800,21800,21800,21800,0
|
|
20240726,133300,495457150,21800,21800,21800,21800,0
|
|
20240726,133200,495457150,21800,21800,21800,21800,50
|
|
20240726,133100,494367150,21800,21800,21800,21800,0
|
|
20240726,133000,494367150,21800,21800,21800,21800,10
|
|
20240726,132900,494149150,21800,21800,21800,21800,0
|
|
20240726,132800,494149150,21800,21800,21800,21800,15
|
|
20240726,132700,493822150,21800,21800,21800,21800,0
|
|
20240726,132600,493822150,21800,21800,21800,21800,0
|
|
20240726,132500,493822150,21800,21800,21800,21800,0
|
|
20240726,132400,493822150,21800,21800,21800,21800,80
|
|
20240726,132300,492078150,21900,21800,21900,21800,79
|
|
20240726,132200,490355850,21850,21850,21850,21850,0
|
|
20240726,132100,490355850,21850,21850,21850,21850,14
|
|
20240726,132000,490049950,21900,21900,21900,21900,5
|
|
20240726,131900,489940450,21800,21850,21850,21800,670
|
|
20240726,131800,475329650,21950,21950,21950,21950,0
|
|
20240726,131700,475329650,21950,21950,21950,21950,0
|
|
20240726,131600,475329650,21950,21950,21950,21950,0
|
|
20240726,131500,475329650,21950,21950,21950,21950,5
|
|
20240726,131400,475219900,21950,21950,21950,21950,0
|
|
20240726,131300,475219900,21950,21950,21950,21950,0
|
|
20240726,131200,475219900,21950,21950,21950,21950,2
|
|
20240726,131100,475176000,22000,22000,22000,22000,0
|
|
20240726,131000,475176000,22000,22000,22000,22000,0
|
|
20240726,130900,475176000,22000,22000,22000,22000,0
|
|
20240726,130800,475176000,22000,22000,22000,22000,0
|
|
20240726,130700,475176000,22000,22000,22000,22000,0
|
|
20240726,130600,475176000,22000,22000,22000,22000,1
|
|
20240726,130500,475154000,21950,21950,21950,21950,201
|
|
20240726,130400,470742050,22000,21950,22000,21950,23
|
|
20240726,130300,470237150,21950,21950,21950,21950,0
|
|
20240726,130200,470237150,21950,21950,21950,21950,48
|
|
20240726,130100,469183550,21950,21950,21950,21950,600
|
|
20240726,130000,456013550,21950,21950,21950,21950,0
|
|
20240726,125900,456013550,21950,21950,21950,21950,5
|
|
20240726,125800,455903800,21900,21900,21900,21900,466
|
|
20240726,125700,445698400,21850,21850,21850,21850,0
|
|
20240726,125600,445698400,21850,21800,21850,21800,135
|
|
20240726,125500,442752100,21850,21850,21850,21850,0
|
|
20240726,125400,442752100,21850,21850,21850,21850,0
|
|
20240726,125300,442752100,21850,21850,21850,21850,5
|
|
20240726,125200,442642850,21850,21850,21850,21850,10
|
|
20240726,125100,442424350,21850,21850,21850,21850,300
|
|
20240726,125000,435869350,21850,21850,21850,21850,0
|
|
20240726,124900,435869350,21850,21850,21850,21850,73
|
|
20240726,124800,434274300,21850,21850,21850,21850,0
|
|
20240726,124700,434274300,21850,21850,21850,21850,0
|
|
20240726,124600,434274300,21850,21850,21850,21850,0
|
|
20240726,124500,434274300,21850,21850,21850,21850,0
|
|
20240726,124400,434274300,21850,21800,21850,21800,33
|
|
20240726,124300,433553300,21850,21850,21850,21850,23
|
|
20240726,124200,433050750,21850,21850,21850,21850,45
|
|
20240726,124100,432067500,21900,21900,21900,21900,0
|
|
20240726,124000,432067500,21900,21900,21900,21900,21
|
|
20240726,123900,431607600,21900,21900,21900,21900,0
|
|
20240726,123800,431607600,21900,21900,21900,21900,10
|
|
20240726,123700,431388600,21900,21900,21900,21900,20
|
|
20240726,123600,430950600,21900,21900,21900,21900,410
|
|
20240726,123500,421971600,21900,21800,21900,21800,2
|
|
20240726,123400,421927900,21800,21800,21800,21800,20
|
|
20240726,123300,421491900,21800,21850,21850,21800,154
|
|
20240726,123200,418127150,21800,21800,21800,21800,0
|
|
20240726,123100,418127150,21800,21800,21800,21800,0
|
|
20240726,123000,418127150,21800,21800,21800,21800,0
|
|
20240726,122900,418127150,21800,21800,21800,21800,0
|
|
20240726,122800,418127150,21800,21800,21800,21800,299
|
|
20240726,122700,411608950,21900,21900,21900,21900,0
|
|
20240726,122600,411608950,21900,21900,21900,21900,0
|
|
20240726,122500,411608950,21900,21900,21900,21900,1
|
|
20240726,122400,411587050,21850,21850,21850,21850,62
|
|
20240726,122300,410232350,21850,21850,21850,21850,10
|
|
20240726,122200,410013850,21900,21850,21900,21850,54
|
|
20240726,122100,408831450,21900,21900,21900,21900,0
|
|
20240726,122000,408831450,21900,21900,21900,21900,0
|
|
20240726,121900,408831450,21900,21900,21900,21900,0
|
|
20240726,121800,408831450,21900,21900,21900,21900,0
|
|
20240726,121700,408831450,21900,21850,21900,21850,61
|
|
20240726,121600,407498550,21850,21850,21850,21850,3
|
|
20240726,121500,407433000,21850,21850,21850,21850,0
|
|
20240726,121400,407433000,21850,21850,21850,21850,0
|
|
20240726,121300,407433000,21850,21850,21850,21850,0
|
|
20240726,121200,407433000,21850,21900,21900,21850,300
|
|
20240726,121100,400875650,21950,21950,21950,21950,1
|
|
20240726,121000,400853700,21950,21950,21950,21950,0
|
|
20240726,120900,400853700,21950,21950,21950,21950,1
|
|
20240726,120800,400831750,21950,21950,21950,21950,0
|
|
20240726,120700,400831750,21950,21950,21950,21950,0
|
|
20240726,120600,400831750,21950,21950,21950,21950,1
|
|
20240726,120500,400809800,21950,21900,21950,21900,5
|
|
20240726,120400,400700250,21950,21950,21950,21950,1
|
|
20240726,120300,400678300,21850,21850,21850,21850,0
|
|
20240726,120200,400678300,21850,21850,21850,21850,0
|
|
20240726,120100,400678300,21850,21850,21850,21850,0
|
|
20240726,120000,400678300,21850,21850,21850,21850,0
|
|
20240726,115900,400678300,21850,21850,21850,21850,0
|
|
20240726,115800,400678300,21850,21900,21900,21850,574
|
|
20240726,115700,388109700,21850,21850,21850,21850,0
|
|
20240726,115600,388109700,21850,21850,21850,21850,2
|
|
20240726,115500,388066000,21900,21900,21900,21900,0
|
|
20240726,115400,388066000,21900,21900,21900,21900,594
|
|
20240726,115300,375057400,21900,21900,21900,21900,0
|
|
20240726,115200,375057400,21900,21900,21900,21900,0
|
|
20240726,115100,375057400,21900,21900,21900,21900,9
|
|
20240726,115000,374860300,21850,21900,21900,21850,13
|
|
20240726,114900,374575700,21900,21950,21950,21900,62
|
|
20240726,114800,373217850,21900,21900,21900,21900,62
|
|
20240726,114700,371860050,21900,21900,21900,21900,600
|
|
20240726,114600,358720050,21900,21900,21900,21900,1223
|
|
20240726,114500,331936350,21900,21900,21900,21900,0
|
|
20240726,114400,331936350,21900,21900,21900,21900,0
|
|
20240726,114300,331936350,21900,21900,21900,21900,1
|
|
20240726,114200,331914450,21900,21900,21900,21900,36
|
|
20240726,114100,331126050,21900,21900,21900,21900,250
|
|
20240726,114000,325651050,21900,21900,21900,21900,0
|
|
20240726,113900,325651050,21900,21900,21900,21900,49
|
|
20240726,113800,324577950,21850,21850,21850,21850,100
|
|
20240726,113700,322392950,21900,21900,21900,21900,5
|
|
20240726,113600,322283450,21900,21900,21900,21900,0
|
|
20240726,113500,322283450,21900,21850,21900,21850,105
|
|
20240726,113400,319988950,21850,21850,21850,21850,1519
|
|
20240726,113300,286798800,21850,21850,21850,21850,221
|
|
20240726,113200,281969950,21850,21850,21850,21850,0
|
|
20240726,113100,281969950,21850,21800,21850,21800,107
|
|
20240726,113000,279637000,21800,21800,21800,21800,431
|
|
20240726,112900,270241200,21850,21850,21850,21850,1
|
|
20240726,112800,270219350,21850,21850,21850,21850,0
|
|
20240726,112700,270219350,21850,21850,21850,21850,0
|
|
20240726,112600,270219350,21850,21850,21850,21850,4
|
|
20240726,112500,270131950,21850,21850,21850,21850,0
|
|
20240726,112400,270131950,21850,21850,21850,21850,0
|
|
20240726,112300,270131950,21850,21850,21850,21850,0
|
|
20240726,112200,270131950,21850,21850,21850,21850,0
|
|
20240726,112100,270131950,21850,21850,21850,21850,0
|
|
20240726,112000,270131950,21850,21750,21850,21750,2
|
|
20240726,111900,270088350,21800,21800,21800,21800,9
|
|
20240726,111800,269892150,21800,21800,21800,21800,1
|
|
20240726,111700,269870350,21800,21800,21800,21800,0
|
|
20240726,111600,269870350,21800,21800,21800,21800,0
|
|
20240726,111500,269870350,21800,21800,21800,21800,392
|
|
20240726,111400,261324750,21800,21800,21800,21800,0
|
|
20240726,111300,261324750,21800,21800,21800,21800,0
|
|
20240726,111200,261324750,21800,21800,21800,21800,0
|
|
20240726,111100,261324750,21800,21800,21800,21800,0
|
|
20240726,111000,261324750,21800,21800,21800,21800,0
|
|
20240726,110900,261324750,21800,21800,21800,21800,0
|
|
20240726,110800,261324750,21800,21800,21800,21800,0
|
|
20240726,110700,261324750,21800,21800,21800,21800,0
|
|
20240726,110600,261324750,21800,21700,21800,21700,101
|
|
20240726,110500,259132950,21800,21800,21800,21800,0
|
|
20240726,110400,259132950,21800,21800,21800,21800,0
|
|
20240726,110300,259132950,21800,21800,21800,21800,50
|
|
20240726,110200,258042950,21800,21800,21800,21800,0
|
|
20240726,110100,258042950,21800,21750,21800,21750,46
|
|
20240726,110000,257040200,21800,21800,21800,21800,0
|
|
20240726,105900,257040200,21800,21800,21800,21800,0
|
|
20240726,105800,257040200,21800,21800,21800,21800,32
|
|
20240726,105700,256342600,21750,21750,21750,21750,0
|
|
20240726,105600,256342600,21750,21700,21750,21700,405
|
|
20240726,105500,247553850,21750,21750,21750,21750,23
|
|
20240726,105400,247053600,21700,21700,21700,21700,115
|
|
20240726,105300,244558100,21750,21750,21750,21750,7
|
|
20240726,105200,244405850,21700,21700,21700,21700,6
|
|
20240726,105100,244275650,21750,21750,21750,21750,1
|
|
20240726,105000,244253900,21750,21750,21750,21750,0
|
|
20240726,104900,244253900,21750,21750,21750,21750,0
|
|
20240726,104800,244253900,21750,21750,21750,21750,1
|
|
20240726,104700,244232150,21750,21750,21750,21750,0
|
|
20240726,104600,244232150,21750,21750,21750,21750,150
|
|
20240726,104500,240969650,21750,21750,21750,21750,23
|
|
20240726,104400,240469400,21700,21700,21700,21700,0
|
|
20240726,104300,240469400,21700,21700,21700,21700,10
|
|
20240726,104200,240252400,21700,21700,21700,21700,0
|
|
20240726,104100,240252400,21700,21700,21700,21700,0
|
|
20240726,104000,240252400,21700,21700,21700,21700,0
|
|
20240726,103900,240252400,21700,21700,21700,21700,161
|
|
20240726,103800,236758700,21700,21700,21700,21700,0
|
|
20240726,103700,236758700,21700,21700,21700,21700,0
|
|
20240726,103600,236758700,21700,21700,21700,21700,0
|
|
20240726,103500,236758700,21700,21700,21700,21700,1
|
|
20240726,103400,236737000,21650,21650,21650,21650,0
|
|
20240726,103300,236737000,21650,21700,21700,21650,11
|
|
20240726,103200,236498800,21650,21650,21650,21650,6
|
|
20240726,103100,236368900,21700,21700,21700,21700,0
|
|
20240726,103000,236368900,21700,21700,21700,21700,0
|
|
20240726,102900,236368900,21700,21700,21700,21700,30
|
|
20240726,102800,235717900,21700,21700,21700,21700,18
|
|
20240726,102700,235327300,21700,21700,21700,21700,42
|
|
20240726,102600,234415900,21700,21700,21700,21700,51
|
|
20240726,102500,233309200,21650,21650,21650,21650,0
|
|
20240726,102400,233309200,21650,21650,21650,21650,300
|
|
20240726,102300,226814200,21700,21700,21700,21700,0
|
|
20240726,102200,226814200,21700,21700,21700,21700,0
|
|
20240726,102100,226814200,21700,21700,21700,21700,0
|
|
20240726,102000,226814200,21700,21700,21700,21700,0
|
|
20240726,101900,226814200,21700,21700,21700,21700,0
|
|
20240726,101800,226814200,21700,21700,21700,21700,0
|
|
20240726,101700,226814200,21700,21700,21700,21700,0
|
|
20240726,101600,226814200,21700,21700,21700,21700,0
|
|
20240726,101500,226814200,21700,21700,21700,21700,0
|
|
20240726,101400,226814200,21700,21700,21700,21700,1
|
|
20240726,101300,226792500,21700,21700,21700,21700,0
|
|
20240726,101200,226792500,21700,21700,21700,21700,456
|
|
20240726,101100,216897300,21600,21600,21600,21600,0
|
|
20240726,101000,216897300,21600,21600,21600,21600,0
|
|
20240726,100900,216897300,21600,21600,21600,21600,52
|
|
20240726,100800,215774100,21650,21650,21650,21650,0
|
|
20240726,100700,215774100,21650,21700,21700,21650,49
|
|
20240726,100600,214713200,21650,21650,21700,21650,3
|
|
20240726,100500,214648200,21700,21700,21700,21700,0
|
|
20240726,100400,214648200,21700,21700,21700,21700,100
|
|
20240726,100300,212478200,21700,21700,21700,21700,50
|
|
20240726,100200,211393200,21700,21700,21700,21700,10
|
|
20240726,100100,211176200,21700,21650,21700,21650,520
|
|
20240726,100000,199893950,21700,21650,21700,21650,51
|
|
20240726,095900,198789750,21650,21600,21650,21600,130
|
|
20240726,095800,195976750,21600,21600,21600,21600,44
|
|
20240726,095700,195026350,21650,21650,21650,21650,1
|
|
20240726,095600,195004700,21650,21650,21650,21650,32
|
|
20240726,095500,194311900,21600,21600,21600,21600,112
|
|
20240726,095400,191892700,21600,21600,21600,21600,0
|
|
20240726,095300,191892700,21600,21600,21600,21600,50
|
|
20240726,095200,190812700,21600,21600,21600,21600,0
|
|
20240726,095100,190812700,21600,21600,21600,21600,47
|
|
20240726,095000,189797500,21600,21550,21600,21550,156
|
|
20240726,094900,186433900,21500,21500,21500,21500,0
|
|
20240726,094800,186433900,21500,21500,21500,21500,144
|
|
20240726,094700,183337900,21500,21500,21500,21500,0
|
|
20240726,094600,183337900,21500,21500,21500,21450,13
|
|
20240726,094500,183058450,21400,21550,21550,21400,3
|
|
20240726,094400,182994100,21550,21550,21550,21550,1
|
|
20240726,094300,182972550,21400,21550,21550,21400,193
|
|
20240726,094200,178820400,21550,21550,21550,21550,0
|
|
20240726,094100,178820400,21550,21550,21550,21550,1
|
|
20240726,094000,178798850,21600,21550,21600,21550,3
|
|
20240726,093900,178734100,21400,21500,21500,21400,614
|
|
20240726,093800,165566000,21600,21600,21600,21600,1
|
|
20240726,093700,165544400,21600,21600,21600,21600,1
|
|
20240726,093600,165522800,21500,21500,21500,21500,100
|
|
20240726,093500,163372800,21550,21550,21550,21550,234
|
|
20240726,093400,158330100,21550,21550,21550,21550,188
|
|
20240726,093300,154278700,21550,21550,21550,21550,103
|
|
20240726,093200,152059050,21550,21550,21550,21550,0
|
|
20240726,093100,152059050,21550,21550,21550,21550,100
|
|
20240726,093000,149904050,21700,21700,21700,21700,6
|
|
20240726,092900,149773850,21700,21550,21700,21550,2
|
|
20240726,092800,149730600,21700,21700,21700,21700,112
|
|
20240726,092700,147300200,21650,21650,21650,21650,600
|
|
20240726,092600,134310200,21650,21600,21650,21600,8
|
|
20240726,092500,134137100,21600,21550,21600,21550,61
|
|
20240726,092400,132819800,21550,21600,21600,21550,174
|
|
20240726,092300,129069100,21600,21650,21650,21600,100
|
|
20240726,092200,126908650,21600,21600,21600,21600,42
|
|
20240726,092100,126001450,21600,21550,21600,21550,79
|
|
20240726,092000,124298700,21600,21700,21700,21600,243
|
|
20240726,091900,119039900,21750,21750,21750,21750,0
|
|
20240726,091800,119039900,21750,21750,21750,21750,60
|
|
20240726,091700,117734900,21750,21700,21750,21700,1000
|
|
20240726,091600,95999950,21750,21750,21750,21750,30
|
|
20240726,091500,95347450,21550,21550,21550,21550,1
|
|
20240726,091400,95325900,21550,21500,21800,21500,447
|
|
20240726,091300,85656150,21500,21500,21500,21500,13
|
|
20240726,091200,85376650,21550,21500,21550,21500,892
|
|
20240726,091100,66168600,21500,21500,21500,21500,1
|
|
20240726,091000,66147100,21400,21400,21400,21400,12
|
|
20240726,090900,65890300,21400,21400,21400,21400,158
|
|
20240726,090800,62509100,21300,21300,21300,21300,200
|
|
20240726,090700,58249100,21350,21350,21350,21350,50
|
|
20240726,090600,57181600,21300,21300,21300,21300,0
|
|
20240726,090500,57181600,21300,21300,21300,21300,48
|
|
20240726,090400,56159200,21300,21300,21300,21300,0
|
|
20240726,090300,56159200,21300,21300,21400,21300,90
|
|
20240726,090200,54242000,21300,21400,21400,21300,369
|
|
20240726,090100,46368150,21400,21300,21400,21300,875
|
|
20240726,090000,27691100,21200,21150,21400,21150,1309
|