588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,184400,2286865900,21350,21350,21350,21350,0
|
|
20240726,184300,2286865900,21350,21350,21350,21350,0
|
|
20240726,184200,2286865900,21350,21350,21350,21350,0
|
|
20240726,184100,2286865900,21350,21350,21350,21350,0
|
|
20240726,184000,2286865900,21350,21350,21350,21350,0
|
|
20240726,183900,2286865900,21350,21350,21350,21350,0
|
|
20240726,183800,2286865900,21350,21350,21350,21350,0
|
|
20240726,183700,2286865900,21350,21350,21350,21350,0
|
|
20240726,183600,2286865900,21350,21350,21350,21350,0
|
|
20240726,183500,2286865900,21350,21350,21350,21350,0
|
|
20240726,183400,2286865900,21350,21350,21350,21350,0
|
|
20240726,183300,2286865900,21350,21350,21350,21350,0
|
|
20240726,183200,2286865900,21350,21350,21350,21350,0
|
|
20240726,183100,2286865900,21350,21350,21350,21350,0
|
|
20240726,183000,2286865900,21350,21350,21350,21350,0
|
|
20240726,182900,2286865900,21350,21350,21350,21350,0
|
|
20240726,182800,2286865900,21350,21350,21350,21350,0
|
|
20240726,182700,2286865900,21350,21350,21350,21350,0
|
|
20240726,182600,2286865900,21350,21350,21350,21350,0
|
|
20240726,182500,2286865900,21350,21350,21350,21350,0
|
|
20240726,182400,2286865900,21350,21350,21350,21350,0
|
|
20240726,182300,2286865900,21350,21350,21350,21350,0
|
|
20240726,182200,2286865900,21350,21350,21350,21350,0
|
|
20240726,182100,2286865900,21350,21350,21350,21350,0
|
|
20240726,182000,2286865900,21350,21350,21350,21350,0
|
|
20240726,181900,2286865900,21350,21350,21350,21350,0
|
|
20240726,181800,2286865900,21350,21350,21350,21350,0
|
|
20240726,181700,2286865900,21350,21350,21350,21350,0
|
|
20240726,181600,2286865900,21350,21350,21350,21350,0
|
|
20240726,181500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,181400,2286865900,21350,21350,21350,21350,0
|
|
20240726,181300,2286865900,21350,21350,21350,21350,0
|
|
20240726,181200,2286865900,21350,21350,21350,21350,0
|
|
20240726,181100,2286865900,21350,21350,21350,21350,0
|
|
20240726,181000,2286865900,21350,21350,21350,21350,0
|
|
20240726,180900,2286865900,21350,21350,21350,21350,0
|
|
20240726,180800,2286865900,21350,21350,21350,21350,0
|
|
20240726,180700,2286865900,21350,21350,21350,21350,0
|
|
20240726,180600,2286865900,21350,21350,21350,21350,0
|
|
20240726,180500,2286865900,21350,21350,21350,21350,0
|
|
20240726,180400,2286865900,21350,21350,21350,21350,0
|
|
20240726,180300,2286865900,21350,21350,21350,21350,0
|
|
20240726,180200,2286865900,21350,21350,21350,21350,0
|
|
20240726,180100,2286865900,21350,21350,21350,21350,0
|
|
20240726,180000,2286865900,21350,21350,21350,21350,0
|
|
20240726,175900,2286865900,21350,21350,21350,21350,0
|
|
20240726,175800,2286865900,21350,21350,21350,21350,0
|
|
20240726,175700,2286865900,21350,21350,21350,21350,0
|
|
20240726,175600,2286865900,21350,21350,21350,21350,0
|
|
20240726,175500,2286865900,21350,21350,21350,21350,0
|
|
20240726,175400,2286865900,21350,21350,21350,21350,0
|
|
20240726,175300,2286865900,21350,21350,21350,21350,0
|
|
20240726,175200,2286865900,21350,21350,21350,21350,0
|
|
20240726,175100,2286865900,21350,21350,21350,21350,0
|
|
20240726,175000,2286865900,21350,21350,21350,21350,0
|
|
20240726,174900,2286865900,21350,21350,21350,21350,0
|
|
20240726,174800,2286865900,21350,21350,21350,21350,0
|
|
20240726,174700,2286865900,21350,21350,21350,21350,0
|
|
20240726,174600,2286865900,21350,21350,21350,21350,0
|
|
20240726,174500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,174400,2286865900,21350,21350,21350,21350,0
|
|
20240726,174300,2286865900,21350,21350,21350,21350,0
|
|
20240726,174200,2286865900,21350,21350,21350,21350,0
|
|
20240726,174100,2286865900,21350,21350,21350,21350,0
|
|
20240726,174000,2286865900,21350,21350,21350,21350,0
|
|
20240726,173900,2286865900,21350,21350,21350,21350,0
|
|
20240726,173800,2286865900,21350,21350,21350,21350,0
|
|
20240726,173700,2286865900,21350,21350,21350,21350,0
|
|
20240726,173600,2286865900,21350,21350,21350,21350,0
|
|
20240726,173500,2286865900,21350,21350,21350,21350,0
|
|
20240726,173400,2286865900,21350,21350,21350,21350,0
|
|
20240726,173300,2286865900,21350,21350,21350,21350,0
|
|
20240726,173200,2286865900,21350,21350,21350,21350,0
|
|
20240726,173100,2286865900,21350,21350,21350,21350,0
|
|
20240726,173000,2286865900,21350,21350,21350,21350,0
|
|
20240726,172900,2286865900,21350,21350,21350,21350,0
|
|
20240726,172800,2286865900,21350,21350,21350,21350,0
|
|
20240726,172700,2286865900,21350,21350,21350,21350,0
|
|
20240726,172600,2286865900,21350,21350,21350,21350,0
|
|
20240726,172500,2286865900,21350,21350,21350,21350,0
|
|
20240726,172400,2286865900,21350,21350,21350,21350,0
|
|
20240726,172300,2286865900,21350,21350,21350,21350,0
|
|
20240726,172200,2286865900,21350,21350,21350,21350,0
|
|
20240726,172100,2286865900,21350,21350,21350,21350,0
|
|
20240726,172000,2286865900,21350,21350,21350,21350,0
|
|
20240726,171900,2286865900,21350,21350,21350,21350,0
|
|
20240726,171800,2286865900,21350,21350,21350,21350,0
|
|
20240726,171700,2286865900,21350,21350,21350,21350,0
|
|
20240726,171600,2286865900,21350,21350,21350,21350,0
|
|
20240726,171500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,171400,2286865900,21350,21350,21350,21350,0
|
|
20240726,171300,2286865900,21350,21350,21350,21350,0
|
|
20240726,171200,2286865900,21350,21350,21350,21350,0
|
|
20240726,171100,2286865900,21350,21350,21350,21350,0
|
|
20240726,171000,2286865900,21350,21350,21350,21350,0
|
|
20240726,170900,2286865900,21350,21350,21350,21350,0
|
|
20240726,170800,2286865900,21350,21350,21350,21350,0
|
|
20240726,170700,2286865900,21350,21350,21350,21350,0
|
|
20240726,170600,2286865900,21350,21350,21350,21350,0
|
|
20240726,170500,2286865900,21350,21350,21350,21350,0
|
|
20240726,170400,2286865900,21350,21350,21350,21350,0
|
|
20240726,170300,2286865900,21350,21350,21350,21350,0
|
|
20240726,170200,2286865900,21350,21350,21350,21350,0
|
|
20240726,170100,2286865900,21350,21350,21350,21350,0
|
|
20240726,170000,2286865900,21350,21350,21350,21350,0
|
|
20240726,165900,2286865900,21350,21350,21350,21350,0
|
|
20240726,165800,2286865900,21350,21350,21350,21350,0
|
|
20240726,165700,2286865900,21350,21350,21350,21350,0
|
|
20240726,165600,2286865900,21350,21350,21350,21350,0
|
|
20240726,165500,2286865900,21350,21350,21350,21350,0
|
|
20240726,165400,2286865900,21350,21350,21350,21350,0
|
|
20240726,165300,2286865900,21350,21350,21350,21350,0
|
|
20240726,165200,2286865900,21350,21350,21350,21350,0
|
|
20240726,165100,2286865900,21350,21350,21350,21350,0
|
|
20240726,165000,2286865900,21350,21350,21350,21350,0
|
|
20240726,164900,2286865900,21350,21350,21350,21350,0
|
|
20240726,164800,2286865900,21350,21350,21350,21350,0
|
|
20240726,164700,2286865900,21350,21350,21350,21350,0
|
|
20240726,164600,2286865900,21350,21350,21350,21350,0
|
|
20240726,164500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,164400,2286865900,21350,21350,21350,21350,0
|
|
20240726,164300,2286865900,21350,21350,21350,21350,0
|
|
20240726,164200,2286865900,21350,21350,21350,21350,0
|
|
20240726,164100,2286865900,21350,21350,21350,21350,0
|
|
20240726,164000,2286865900,21350,21350,21350,21350,0
|
|
20240726,163900,2286865900,21350,21350,21350,21350,0
|
|
20240726,163800,2286865900,21350,21350,21350,21350,0
|
|
20240726,163700,2286865900,21350,21350,21350,21350,0
|
|
20240726,163600,2286865900,21350,21350,21350,21350,0
|
|
20240726,163500,2286865900,21350,21350,21350,21350,0
|
|
20240726,163400,2286865900,21350,21350,21350,21350,0
|
|
20240726,163300,2286865900,21350,21350,21350,21350,0
|
|
20240726,163200,2286865900,21350,21350,21350,21350,0
|
|
20240726,163100,2286865900,21350,21350,21350,21350,0
|
|
20240726,163000,2286865900,21350,21350,21350,21350,0
|
|
20240726,162900,2286865900,21350,21350,21350,21350,0
|
|
20240726,162800,2286865900,21350,21350,21350,21350,0
|
|
20240726,162700,2286865900,21350,21350,21350,21350,0
|
|
20240726,162600,2286865900,21350,21350,21350,21350,0
|
|
20240726,162500,2286865900,21350,21350,21350,21350,0
|
|
20240726,162400,2286865900,21350,21350,21350,21350,0
|
|
20240726,162300,2286865900,21350,21350,21350,21350,0
|
|
20240726,162200,2286865900,21350,21350,21350,21350,0
|
|
20240726,162100,2286865900,21350,21350,21350,21350,0
|
|
20240726,162000,2286865900,21350,21350,21350,21350,0
|
|
20240726,161900,2286865900,21350,21350,21350,21350,0
|
|
20240726,161800,2286865900,21350,21350,21350,21350,0
|
|
20240726,161700,2286865900,21350,21350,21350,21350,0
|
|
20240726,161600,2286865900,21350,21350,21350,21350,0
|
|
20240726,161500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,161400,2286865900,21350,21350,21350,21350,0
|
|
20240726,161300,2286865900,21350,21350,21350,21350,0
|
|
20240726,161200,2286865900,21350,21350,21350,21350,0
|
|
20240726,161100,2286865900,21350,21350,21350,21350,0
|
|
20240726,161000,2286865900,21350,21350,21350,21350,0
|
|
20240726,160900,2286865900,21350,21350,21350,21350,0
|
|
20240726,160800,2286865900,21350,21350,21350,21350,0
|
|
20240726,160700,2286865900,21350,21350,21350,21350,0
|
|
20240726,160600,2286865900,21350,21350,21350,21350,0
|
|
20240726,160500,2286865900,21350,21350,21350,21350,0
|
|
20240726,160400,2286865900,21350,21350,21350,21350,0
|
|
20240726,160300,2286865900,21350,21350,21350,21350,0
|
|
20240726,160200,2286865900,21350,21350,21350,21350,0
|
|
20240726,160100,2286865900,21350,21350,21350,21350,0
|
|
20240726,160000,2286865900,21350,21350,21350,21350,0
|
|
20240726,155900,2286865900,21350,21350,21350,21350,0
|
|
20240726,155800,2286865900,21350,21350,21350,21350,0
|
|
20240726,155700,2286865900,21350,21350,21350,21350,0
|
|
20240726,155600,2286865900,21350,21350,21350,21350,0
|
|
20240726,155500,2286865900,21350,21350,21350,21350,0
|
|
20240726,155400,2286865900,21350,21350,21350,21350,0
|
|
20240726,155300,2286865900,21350,21350,21350,21350,0
|
|
20240726,155200,2286865900,21350,21350,21350,21350,0
|
|
20240726,155100,2286865900,21350,21350,21350,21350,0
|
|
20240726,155000,2286865900,21350,21350,21350,21350,0
|
|
20240726,154900,2286865900,21350,21350,21350,21350,0
|
|
20240726,154800,2286865900,21350,21350,21350,21350,0
|
|
20240726,154700,2286865900,21350,21350,21350,21350,0
|
|
20240726,154600,2286865900,21350,21350,21350,21350,0
|
|
20240726,154500,2286865900,21350,21350,21350,21350,2553
|
|
20240726,154400,2286865900,21350,21350,21350,21350,0
|
|
20240726,154300,2286865900,21350,21350,21350,21350,0
|
|
20240726,154200,2286865900,21350,21350,21350,21350,0
|
|
20240726,154100,2286865900,21350,21350,21350,21350,0
|
|
20240726,154000,2286865900,21350,21350,21350,21350,0
|
|
20240726,153900,2286865900,21350,21350,21350,21350,0
|
|
20240726,153800,2286865900,21350,21350,21350,21350,0
|
|
20240726,153700,2286865900,21350,21350,21350,21350,0
|
|
20240726,153600,2286865900,21350,21350,21350,21350,0
|
|
20240726,153500,2286865900,21350,21350,21350,21350,0
|
|
20240726,153400,2286865900,21350,21350,21350,21350,0
|
|
20240726,153300,2286865900,21350,21350,21350,21350,0
|
|
20240726,153200,2286865900,21350,21350,21350,21350,0
|
|
20240726,153100,2286865900,21350,21350,21350,21350,0
|
|
20240726,153000,2286865900,21350,21350,21350,21350,2553
|
|
20240726,152900,2232359350,21400,21400,21400,21400,0
|
|
20240726,152800,2232359350,21400,21400,21400,21400,0
|
|
20240726,152700,2232359350,21400,21400,21400,21400,0
|
|
20240726,152600,2232359350,21400,21400,21400,21400,0
|
|
20240726,152500,2232359350,21400,21400,21400,21400,0
|
|
20240726,152400,2232359350,21400,21400,21400,21400,0
|
|
20240726,152300,2232359350,21400,21400,21400,21400,0
|
|
20240726,152200,2232359350,21400,21400,21400,21400,0
|
|
20240726,152100,2232359350,21400,21400,21400,21400,0
|
|
20240726,152000,2232359350,21400,21400,21400,21400,0
|
|
20240726,151900,2232359350,21400,21400,21400,21350,418
|
|
20240726,151800,2223424700,21400,21400,21400,21350,217
|
|
20240726,151700,2218782050,21400,21400,21400,21400,648
|
|
20240726,151600,2204914850,21400,21400,21450,21400,304
|
|
20240726,151500,2198406650,21400,21400,21450,21400,337
|
|
20240726,151400,2191192000,21400,21400,21450,21400,190
|
|
20240726,151300,2187122650,21450,21400,21450,21400,221
|
|
20240726,151200,2182388800,21400,21400,21450,21400,184
|
|
20240726,151100,2178450800,21400,21400,21400,21400,227
|
|
20240726,151000,2173593000,21400,21400,21450,21400,164
|
|
20240726,150900,2170082750,21450,21400,21450,21400,955
|
|
20240726,150800,2149598500,21450,21350,21450,21350,13
|
|
20240726,150700,2149319750,21400,21400,21400,21350,475
|
|
20240726,150600,2139154800,21450,21450,21450,21400,176
|
|
20240726,150500,2135388100,21450,21400,21450,21400,134
|
|
20240726,150400,2132520400,21400,21400,21400,21400,841
|
|
20240726,150300,2114523000,21400,21450,21450,21400,132
|
|
20240726,150200,2111693200,21450,21450,21450,21450,0
|
|
20240726,150100,2111693200,21450,21350,21450,21350,692
|
|
20240726,150000,2096884150,21400,21350,21400,21350,17
|
|
20240726,145900,2096520950,21400,21400,21400,21400,1
|
|
20240726,145800,2096499550,21400,21350,21400,21350,92
|
|
20240726,145700,2094533350,21350,21350,21350,21350,256
|
|
20240726,145600,2089067750,21350,21350,21350,21350,127
|
|
20240726,145500,2086356300,21400,21400,21400,21350,374
|
|
20240726,145400,2078371250,21400,21400,21400,21400,3
|
|
20240726,145300,2078307050,21400,21400,21400,21350,39
|
|
20240726,145200,2077473450,21400,21400,21400,21400,10
|
|
20240726,145100,2077259450,21350,21350,21400,21350,28
|
|
20240726,145000,2076661300,21400,21350,21400,21350,38
|
|
20240726,144900,2075849500,21350,21350,21400,21350,107
|
|
20240726,144800,2073564750,21400,21350,21400,21350,209
|
|
20240726,144700,2069093300,21350,21400,21400,21350,155
|
|
20240726,144600,2065782300,21350,21400,21400,21350,704
|
|
20240726,144500,2050751400,21400,21400,21450,21400,1012
|
|
20240726,144400,2029094350,21450,21400,21450,21400,61
|
|
20240726,144300,2027788100,21400,21400,21400,21400,525
|
|
20240726,144200,2016553100,21400,21450,21450,21400,365
|
|
20240726,144100,2008741800,21450,21450,21500,21450,89
|
|
20240726,144000,2006832700,21450,21450,21450,21450,16
|
|
20240726,143900,2006489500,21400,21450,21450,21400,263
|
|
20240726,143800,2000858150,21400,21400,21450,21400,104
|
|
20240726,143700,1998632500,21400,21400,21400,21400,900
|
|
20240726,143600,1979372500,21400,21500,21500,21400,346
|
|
20240726,143500,1971963350,21500,21500,21500,21500,2
|
|
20240726,143400,1971920350,21400,21450,21500,21400,1301
|
|
20240726,143300,1944062350,21500,21500,21500,21500,1
|
|
20240726,143200,1944040850,21450,21450,21500,21450,41
|
|
20240726,143100,1943161350,21500,21500,21550,21500,691
|
|
20240726,143000,1928304800,21500,21500,21500,21500,79
|
|
20240726,142900,1926606300,21550,21550,21550,21550,21
|
|
20240726,142800,1926153750,21550,21500,21550,21500,89
|
|
20240726,142700,1924238300,21500,21500,21500,21500,31
|
|
20240726,142600,1923571800,21500,21500,21500,21500,311
|
|
20240726,142500,1916885300,21550,21550,21550,21550,409
|
|
20240726,142400,1908071350,21550,21550,21550,21550,96
|
|
20240726,142300,1906002550,21550,21550,21600,21550,581
|
|
20240726,142200,1893477000,21550,21550,21550,21550,978
|
|
20240726,142100,1872401100,21550,21550,21550,21550,370
|
|
20240726,142000,1864427600,21550,21550,21550,21550,0
|
|
20240726,141900,1864427600,21550,21550,21550,21550,1
|
|
20240726,141800,1864406050,21500,21500,21500,21500,30
|
|
20240726,141700,1863761050,21500,21500,21500,21450,791
|
|
20240726,141600,1846764000,21500,21500,21500,21500,0
|
|
20240726,141500,1846764000,21500,21550,21550,21500,255
|
|
20240726,141400,1841281450,21550,21500,21550,21500,98
|
|
20240726,141300,1839171400,21550,21550,21550,21550,107
|
|
20240726,141200,1836865550,21550,21550,21550,21550,27
|
|
20240726,141100,1836283700,21550,21550,21600,21550,173
|
|
20240726,141000,1832555500,21550,21550,21550,21550,3
|
|
20240726,140900,1832490850,21550,21550,21550,21550,351
|
|
20240726,140800,1824926800,21550,21550,21550,21550,71
|
|
20240726,140700,1823396750,21550,21550,21550,21550,548
|
|
20240726,140600,1811587350,21550,21550,21550,21550,117
|
|
20240726,140500,1809066000,21550,21500,21550,21500,333
|
|
20240726,140400,1801894800,21500,21500,21500,21500,142
|
|
20240726,140300,1798841800,21500,21550,21550,21500,38
|
|
20240726,140200,1798022950,21550,21550,21550,21550,71
|
|
20240726,140100,1796492900,21550,21550,21550,21550,107
|
|
20240726,140000,1794187050,21550,21500,21550,21500,132
|
|
20240726,135900,1791342500,21550,21550,21550,21550,48
|
|
20240726,135800,1790308100,21550,21550,21550,21550,10
|
|
20240726,135700,1790092600,21550,21500,21550,21500,1206
|
|
20240726,135600,1764160500,21500,21500,21500,21450,134
|
|
20240726,135500,1761285750,21500,21500,21500,21500,558
|
|
20240726,135400,1749288750,21500,21500,21500,21500,6
|
|
20240726,135300,1749159750,21500,21500,21500,21450,50
|
|
20240726,135200,1748086850,21450,21500,21500,21450,220
|
|
20240726,135100,1743360550,21500,21500,21500,21450,146
|
|
20240726,135000,1740228450,21500,21450,21500,21450,40
|
|
20240726,134900,1739369950,21500,21450,21500,21450,307
|
|
20240726,134800,1732784150,21450,21450,21450,21450,50
|
|
20240726,134700,1731711650,21450,21450,21450,21400,177
|
|
20240726,134600,1727915300,21450,21500,21500,21450,422
|
|
20240726,134500,1718858700,21450,21450,21450,21450,90
|
|
20240726,134400,1716928200,21500,21450,21500,21400,312
|
|
20240726,134300,1710230450,21450,21450,21450,21400,67
|
|
20240726,134200,1708793700,21450,21450,21450,21400,169
|
|
20240726,134100,1705170350,21450,21450,21450,21450,258
|
|
20240726,134000,1699636250,21450,21450,21450,21450,6
|
|
20240726,133900,1699507550,21500,21450,21500,21450,49
|
|
20240726,133800,1698455500,21450,21450,21450,21450,1
|
|
20240726,133700,1698434050,21400,21400,21400,21400,40
|
|
20240726,133600,1697578050,21400,21500,21500,21400,95
|
|
20240726,133500,1695544600,21400,21450,21450,21400,201
|
|
20240726,133400,1691233200,21450,21450,21500,21450,809
|
|
20240726,133300,1673880100,21450,21400,21450,21400,1618
|
|
20240726,133200,1639206500,21350,21350,21400,21350,715
|
|
20240726,133100,1623941100,21400,21400,21400,21400,77
|
|
20240726,133000,1622293300,21450,21400,21450,21350,2559
|
|
20240726,132900,1567530750,21400,21350,21400,21350,1716
|
|
20240726,132800,1530839350,21400,21350,21400,21350,11
|
|
20240726,132700,1530604000,21350,21350,21350,21350,62
|
|
20240726,132600,1529280300,21350,21350,21350,21350,0
|
|
20240726,132500,1529280300,21350,21350,21350,21350,87
|
|
20240726,132400,1527422850,21350,21400,21400,21350,1262
|
|
20240726,132300,1500479000,21400,21400,21400,21400,0
|
|
20240726,132200,1500479000,21400,21400,21400,21400,3
|
|
20240726,132100,1500414800,21350,21350,21400,21350,169
|
|
20240726,132000,1496802500,21350,21350,21400,21350,749
|
|
20240726,131900,1480805150,21350,21350,21350,21350,647
|
|
20240726,131800,1466991700,21350,21400,21400,21350,103
|
|
20240726,131700,1464792600,21400,21450,21450,21400,641
|
|
20240726,131600,1451073700,21450,21450,21450,21450,0
|
|
20240726,131500,1451073700,21450,21450,21450,21450,5
|
|
20240726,131400,1450966450,21450,21400,21450,21400,72
|
|
20240726,131300,1449423300,21400,21400,21400,21400,78
|
|
20240726,131200,1447754100,21450,21450,21450,21450,5
|
|
20240726,131100,1447646850,21400,21400,21400,21400,11
|
|
20240726,131000,1447411450,21400,21400,21400,21400,57
|
|
20240726,130900,1446191650,21400,21400,21400,21400,51
|
|
20240726,130800,1445100250,21450,21450,21450,21450,0
|
|
20240726,130700,1445100250,21450,21400,21450,21400,121
|
|
20240726,130600,1442509600,21350,21350,21350,21350,0
|
|
20240726,130500,1442509600,21350,21400,21400,21350,181
|
|
20240726,130400,1438637600,21400,21400,21400,21400,50
|
|
20240726,130300,1437567600,21400,21450,21450,21400,147
|
|
20240726,130200,1434419450,21450,21450,21450,21450,5
|
|
20240726,130100,1434312200,21450,21400,21450,21400,12
|
|
20240726,130000,1434055350,21450,21400,21450,21400,49
|
|
20240726,125900,1433006700,21400,21350,21400,21350,77
|
|
20240726,125800,1431359150,21400,21400,21400,21400,4
|
|
20240726,125700,1431273550,21400,21400,21400,21400,5
|
|
20240726,125600,1431166550,21350,21450,21450,21350,39
|
|
20240726,125500,1430331750,21450,21400,21450,21400,162
|
|
20240726,125400,1426864800,21400,21400,21400,21400,4
|
|
20240726,125300,1426779200,21400,21400,21400,21400,41
|
|
20240726,125200,1425901800,21400,21400,21400,21400,273
|
|
20240726,125100,1420059600,21400,21400,21400,21400,3
|
|
20240726,125000,1419995400,21450,21400,21450,21400,9
|
|
20240726,124900,1419802750,21400,21400,21400,21400,54
|
|
20240726,124800,1418647150,21400,21450,21450,21400,131
|
|
20240726,124700,1415843700,21400,21450,21450,21400,15
|
|
20240726,124600,1415522450,21450,21400,21450,21400,390
|
|
20240726,124500,1407174450,21400,21400,21400,21400,101
|
|
20240726,124400,1405013050,21400,21450,21450,21400,380
|
|
20240726,124300,1396862200,21450,21450,21450,21450,0
|
|
20240726,124200,1396862200,21450,21400,21450,21400,370
|
|
20240726,124100,1388934600,21400,21400,21400,21400,38
|
|
20240726,124000,1388121400,21400,21400,21400,21400,23
|
|
20240726,123900,1387629200,21400,21400,21400,21400,5
|
|
20240726,123800,1387522200,21450,21450,21450,21450,101
|
|
20240726,123700,1385355750,21450,21400,21450,21400,344
|
|
20240726,123600,1377986650,21400,21400,21400,21400,0
|
|
20240726,123500,1377986650,21400,21400,21400,21400,3
|
|
20240726,123400,1377922450,21400,21400,21400,21400,0
|
|
20240726,123300,1377922450,21400,21400,21400,21400,3
|
|
20240726,123200,1377858250,21450,21450,21450,21450,2
|
|
20240726,123100,1377815350,21400,21400,21400,21400,0
|
|
20240726,123000,1377815350,21400,21450,21450,21400,42
|
|
20240726,122900,1376914650,21450,21450,21450,21450,30
|
|
20240726,122800,1376271150,21450,21400,21450,21400,38
|
|
20240726,122700,1375456900,21450,21450,21450,21450,38
|
|
20240726,122600,1374641800,21400,21450,21450,21400,143
|
|
20240726,122500,1371576600,21450,21450,21450,21450,116
|
|
20240726,122400,1369088400,21450,21450,21450,21450,10
|
|
20240726,122300,1368873900,21400,21450,21450,21400,24
|
|
20240726,122200,1368359300,21450,21450,21450,21400,122
|
|
20240726,122100,1365744900,21450,21450,21450,21450,1
|
|
20240726,122000,1365723450,21450,21450,21450,21450,32
|
|
20240726,121900,1365037050,21450,21450,21450,21400,215
|
|
20240726,121800,1360425450,21450,21450,21500,21450,12
|
|
20240726,121700,1360168000,21450,21450,21450,21450,12
|
|
20240726,121600,1359910600,21450,21400,21500,21400,78
|
|
20240726,121500,1358237800,21450,21450,21450,21450,91
|
|
20240726,121400,1356285850,21400,21450,21450,21400,4
|
|
20240726,121300,1356200200,21450,21450,21450,21450,0
|
|
20240726,121200,1356200200,21450,21450,21450,21450,42
|
|
20240726,121100,1355299300,21450,21500,21500,21450,51
|
|
20240726,121000,1354205300,21500,21450,21500,21450,13
|
|
20240726,120900,1353926000,21400,21450,21450,21400,16
|
|
20240726,120800,1353582950,21500,21500,21500,21500,80
|
|
20240726,120700,1351862950,21500,21450,21500,21450,430
|
|
20240726,120600,1342638150,21450,21450,21450,21450,11
|
|
20240726,120500,1342402200,21400,21400,21400,21400,14
|
|
20240726,120400,1342102600,21450,21450,21450,21450,240
|
|
20240726,120300,1336954600,21400,21400,21400,21400,2
|
|
20240726,120200,1336911800,21400,21450,21450,21400,8
|
|
20240726,120100,1336740350,21450,21400,21450,21400,10
|
|
20240726,120000,1336526250,21400,21400,21400,21400,25
|
|
20240726,115900,1335991250,21400,21400,21400,21400,5
|
|
20240726,115800,1335884250,21400,21400,21400,21400,4
|
|
20240726,115700,1335798650,21400,21400,21400,21350,85
|
|
20240726,115600,1333980500,21350,21400,21400,21350,102
|
|
20240726,115500,1331802300,21350,21350,21350,21350,157
|
|
20240726,115400,1328450350,21400,21400,21400,21400,1
|
|
20240726,115300,1328428950,21350,21400,21400,21350,432
|
|
20240726,115200,1319202650,21400,21400,21400,21400,449
|
|
20240726,115100,1309594050,21450,21400,21450,21400,9
|
|
20240726,115000,1309401200,21450,21450,21450,21450,1
|
|
20240726,114900,1309379750,21450,21450,21450,21450,307
|
|
20240726,114800,1302794600,21450,21450,21450,21450,13
|
|
20240726,114700,1302515750,21450,21450,21450,21450,18
|
|
20240726,114600,1302129650,21400,21450,21450,21400,9
|
|
20240726,114500,1301936800,21450,21450,21450,21450,699
|
|
20240726,114400,1286943250,21450,21450,21450,21450,5
|
|
20240726,114300,1286836000,21450,21450,21450,21450,5
|
|
20240726,114200,1286728750,21450,21500,21500,21450,15
|
|
20240726,114100,1286406750,21500,21500,21500,21450,15
|
|
20240726,114000,1286084400,21500,21500,21500,21500,10
|
|
20240726,113900,1285869400,21450,21400,21450,21400,491
|
|
20240726,113800,1275337650,21450,21450,21450,21450,51
|
|
20240726,113700,1274243700,21450,21400,21450,21400,13
|
|
20240726,113600,1273965000,21400,21400,21400,21400,0
|
|
20240726,113500,1273965000,21400,21400,21400,21400,1
|
|
20240726,113400,1273943600,21400,21450,21450,21400,106
|
|
20240726,113300,1271670100,21400,21400,21400,21400,111
|
|
20240726,113200,1269294700,21400,21450,21450,21400,18
|
|
20240726,113100,1268909300,21450,21400,21450,21400,61
|
|
20240726,113000,1267600900,21400,21400,21400,21400,37
|
|
20240726,112900,1266809100,21450,21450,21450,21450,2
|
|
20240726,112800,1266766200,21400,21400,21400,21400,2
|
|
20240726,112700,1266723400,21400,21450,21450,21400,6
|
|
20240726,112600,1266594950,21350,21400,21400,21350,89
|
|
20240726,112500,1264690450,21400,21450,21450,21400,135
|
|
20240726,112400,1261801400,21450,21450,21450,21450,17
|
|
20240726,112300,1261436750,21400,21400,21400,21400,103
|
|
20240726,112200,1259232550,21400,21400,21450,21400,335
|
|
20240726,112100,1252061050,21450,21450,21450,21450,58
|
|
20240726,112000,1250816950,21450,21400,21450,21400,91
|
|
20240726,111900,1248865150,21450,21450,21450,21450,1
|
|
20240726,111800,1248843700,21400,21400,21400,21400,144
|
|
20240726,111700,1245762100,21450,21450,21450,21450,21
|
|
20240726,111600,1245311650,21450,21500,21500,21450,244
|
|
20240726,111500,1240077750,21500,21450,21500,21450,98
|
|
20240726,111400,1237975550,21500,21450,21500,21450,2
|
|
20240726,111300,1237932600,21450,21500,21500,21450,14
|
|
20240726,111200,1237631800,21500,21400,21500,21400,1495
|
|
20240726,111100,1205597300,21400,21400,21400,21400,492
|
|
20240726,111000,1195068500,21400,21400,21400,21400,50
|
|
20240726,110900,1193998500,21400,21350,21400,21350,123
|
|
20240726,110800,1191367450,21350,21350,21350,21350,23
|
|
20240726,110700,1190876400,21350,21400,21400,21350,48
|
|
20240726,110600,1189851500,21350,21400,21400,21350,43
|
|
20240726,110500,1188931500,21400,21400,21400,21400,6
|
|
20240726,110400,1188803100,21350,21350,21350,21300,520
|
|
20240726,110300,1177701250,21350,21300,21350,21300,21
|
|
20240726,110200,1177253300,21300,21300,21300,21300,6
|
|
20240726,110100,1177125500,21300,21300,21300,21300,156
|
|
20240726,110000,1173802700,21350,21300,21350,21300,260
|
|
20240726,105900,1168263200,21300,21300,21300,21300,4
|
|
20240726,105800,1168178000,21300,21300,21300,21300,20
|
|
20240726,105700,1167752000,21300,21300,21300,21300,126
|
|
20240726,105600,1165068200,21300,21300,21300,21300,302
|
|
20240726,105500,1158635600,21300,21300,21300,21300,183
|
|
20240726,105400,1154737700,21350,21350,21350,21350,33
|
|
20240726,105300,1154033150,21300,21300,21300,21300,0
|
|
20240726,105200,1154033150,21300,21350,21350,21300,81
|
|
20240726,105100,1152307750,21400,21350,21400,21350,62
|
|
20240726,105000,1150981900,21350,21400,21400,21350,113
|
|
20240726,104900,1148566750,21350,21350,21350,21350,2
|
|
20240726,104800,1148524050,21350,21350,21350,21350,144
|
|
20240726,104700,1145449650,21350,21350,21350,21350,0
|
|
20240726,104600,1145449650,21350,21350,21350,21300,270
|
|
20240726,104500,1139698400,21300,21350,21350,21300,11
|
|
20240726,104400,1139463900,21350,21350,21350,21350,4
|
|
20240726,104300,1139378500,21350,21400,21400,21300,882
|
|
20240726,104200,1120508450,21400,21400,21400,21400,5
|
|
20240726,104100,1120401450,21400,21400,21400,21400,4
|
|
20240726,104000,1120315850,21400,21450,21450,21400,37
|
|
20240726,103900,1119523850,21450,21350,21450,21350,274
|
|
20240726,103800,1113660750,21400,21350,21400,21300,1366
|
|
20240726,103700,1084482000,21350,21350,21350,21350,121
|
|
20240726,103600,1081898650,21350,21400,21400,21350,27
|
|
20240726,103500,1081321000,21400,21350,21400,21350,261
|
|
20240726,103400,1075748600,21400,21350,21400,21350,6
|
|
20240726,103300,1075620400,21400,21350,21400,21350,61
|
|
20240726,103200,1074317950,21350,21250,21350,21250,545
|
|
20240726,103100,1062707600,21250,21300,21300,21250,27
|
|
20240726,103000,1062132650,21250,21300,21300,21250,128
|
|
20240726,102900,1059406700,21300,21350,21350,21300,66
|
|
20240726,102800,1058000850,21350,21350,21350,21300,6
|
|
20240726,102700,1057872850,21350,21300,21350,21300,263
|
|
20240726,102600,1052265550,21350,21300,21350,21300,24
|
|
20240726,102500,1051753550,21350,21350,21350,21350,10
|
|
20240726,102400,1051540050,21350,21350,21350,21300,34
|
|
20240726,102300,1050814300,21400,21400,21400,21350,107
|
|
20240726,102200,1048525050,21400,21400,21400,21350,601
|
|
20240726,102100,1035691900,21450,21450,21450,21400,72
|
|
20240726,102000,1034148350,21400,21400,21450,21400,163
|
|
20240726,101900,1030659600,21400,21400,21400,21400,137
|
|
20240726,101800,1027727800,21400,21400,21400,21350,257
|
|
20240726,101700,1022228100,21400,21400,21450,21400,94
|
|
20240726,101600,1020216400,21450,21400,21450,21400,102
|
|
20240726,101500,1018033550,21450,21400,21450,21400,56
|
|
20240726,101400,1016832950,21400,21400,21400,21400,74
|
|
20240726,101300,1015249350,21400,21400,21400,21400,13
|
|
20240726,101200,1014971150,21400,21400,21400,21400,125
|
|
20240726,101100,1012296150,21400,21400,21450,21400,161
|
|
20240726,101000,1008850700,21400,21400,21400,21350,90
|
|
20240726,100900,1006924850,21400,21450,21450,21400,336
|
|
20240726,100800,999729600,21450,21450,21450,21400,86
|
|
20240726,100700,997887150,21450,21450,21450,21450,33
|
|
20240726,100600,997179300,21400,21300,21400,21300,863
|
|
20240726,100500,978735850,21250,21350,21350,21250,208
|
|
20240726,100400,974305550,21300,21300,21350,21300,15
|
|
20240726,100300,973985900,21300,21300,21350,21250,231
|
|
20240726,100200,969066750,21300,21350,21350,21300,200
|
|
20240726,100100,964806150,21350,21250,21350,21250,298
|
|
20240726,100000,958460500,21250,21200,21250,21200,139
|
|
20240726,095900,955509750,21200,21200,21200,21200,5
|
|
20240726,095800,955403750,21200,21250,21250,21200,286
|
|
20240726,095700,949336050,21300,21250,21300,21250,73
|
|
20240726,095600,947783150,21300,21150,21300,21150,575
|
|
20240726,095500,935617100,21100,21250,21300,21100,991
|
|
20240726,095400,914618300,21250,21150,21250,21150,4288
|
|
20240726,095300,823866900,21150,21100,21150,21050,1847
|
|
20240726,095200,784907400,21050,21050,21100,21050,241
|
|
20240726,095100,779834100,21100,21050,21100,21000,779
|
|
20240726,095000,763436650,21050,21100,21100,21050,452
|
|
20240726,094900,753921150,21050,21100,21100,21050,171
|
|
20240726,094800,750318750,21100,21050,21100,21050,207
|
|
20240726,094700,745953550,21050,21150,21150,21050,1483
|
|
20240726,094600,714706850,21150,21150,21200,21100,107
|
|
20240726,094500,712448450,21150,21200,21300,21150,931
|
|
20240726,094400,692749850,21250,21200,21300,21100,1678
|
|
20240726,094300,657254350,21200,21250,21300,21150,950
|
|
20240726,094200,637121400,21250,21200,21400,21200,159
|
|
20240726,094100,633737200,21400,21250,21400,21200,333
|
|
20240726,094000,626667900,21350,21250,21350,21200,707
|
|
20240726,093900,611647800,21250,21250,21250,21200,1190
|
|
20240726,093800,586377350,21250,21300,21300,21200,1986
|
|
20240726,093700,544184300,21300,21400,21450,21300,684
|
|
20240726,093600,529610850,21400,21450,21450,21400,2
|
|
20240726,093500,529568000,21450,21300,21450,21300,254
|
|
20240726,093400,524136300,21350,21250,21350,21250,981
|
|
20240726,093300,503227550,21250,21300,21300,21200,876
|
|
20240726,093200,484637400,21300,21300,21300,21200,1001
|
|
20240726,093100,463344500,21300,21400,21400,21300,1041
|
|
20240726,093000,441124600,21400,21450,21450,21400,380
|
|
20240726,092900,432984800,21450,21450,21450,21450,0
|
|
20240726,092800,432984800,21450,21400,21450,21400,97
|
|
20240726,092700,430907250,21400,21400,21450,21400,578
|
|
20240726,092600,418537700,21450,21450,21450,21450,38
|
|
20240726,092500,417722600,21500,21450,21500,21450,42
|
|
20240726,092400,416820100,21400,21450,21450,21400,2157
|
|
20240726,092300,370627150,21500,21500,21550,21450,271
|
|
20240726,092200,364807750,21550,21500,21550,21500,679
|
|
20240726,092100,350206750,21550,21550,21600,21550,1119
|
|
20240726,092000,326092250,21550,21600,21650,21550,3788
|
|
20240726,091900,244243250,21600,21600,21650,21550,729
|
|
20240726,091800,228494150,21600,21500,21600,21500,1710
|
|
20240726,091700,191653800,21500,21500,21550,21500,354
|
|
20240726,091600,184040450,21500,21500,21500,21500,333
|
|
20240726,091500,176880950,21550,21500,21550,21500,427
|
|
20240726,091400,167700050,21550,21550,21600,21500,236
|
|
20240726,091300,162615750,21450,21450,21450,21450,5
|
|
20240726,091200,162508500,21450,21450,21550,21450,262
|
|
20240726,091100,156871550,21450,21450,21500,21450,177
|
|
20240726,091000,153074850,21450,21500,21550,21400,1427
|
|
20240726,090900,122423550,21600,21600,21650,21500,778
|
|
20240726,090800,105663400,21600,21600,21650,21500,312
|
|
20240726,090700,98922000,21600,21700,21700,21500,645
|
|
20240726,090600,84996250,21650,21550,21650,21550,760
|
|
20240726,090500,68580800,21500,21500,21550,21500,136
|
|
20240726,090400,65653700,21550,21400,21550,21400,133
|
|
20240726,090300,62788900,21400,21550,21550,21400,214
|
|
20240726,090200,58203550,21550,21550,21550,21450,612
|
|
20240726,090100,45040000,21550,21650,21700,21550,778
|
|
20240726,090000,28237950,21650,21500,21650,21500,1190
|