583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,183900,38558975900,21150,21150,21150,21150,0
|
|
20240726,183800,38558975900,21150,21150,21150,21150,0
|
|
20240726,183700,38558975900,21150,21150,21150,21150,0
|
|
20240726,183600,38558975900,21150,21150,21150,21150,0
|
|
20240726,183500,38558975900,21150,21150,21150,21150,0
|
|
20240726,183400,38558975900,21150,21150,21150,21150,0
|
|
20240726,183300,38558975900,21150,21150,21150,21150,0
|
|
20240726,183200,38558975900,21150,21150,21150,21150,0
|
|
20240726,183100,38558975900,21150,21150,21150,21150,0
|
|
20240726,183000,38558975900,21150,21150,21150,21150,0
|
|
20240726,182900,38558975900,21150,21150,21150,21150,0
|
|
20240726,182800,38558975900,21150,21150,21150,21150,0
|
|
20240726,182700,38558975900,21150,21150,21150,21150,0
|
|
20240726,182600,38558975900,21150,21150,21150,21150,0
|
|
20240726,182500,38558975900,21150,21150,21150,21150,0
|
|
20240726,182400,38558975900,21150,21150,21150,21150,0
|
|
20240726,182300,38558975900,21150,21150,21150,21150,0
|
|
20240726,182200,38558975900,21150,21150,21150,21150,0
|
|
20240726,182100,38558975900,21150,21150,21150,21150,0
|
|
20240726,182000,38558975900,21150,21150,21150,21150,0
|
|
20240726,181900,38558975900,21150,21150,21150,21150,0
|
|
20240726,181800,38558975900,21150,21150,21150,21150,0
|
|
20240726,181700,38558975900,21150,21150,21150,21150,0
|
|
20240726,181600,38558975900,21150,21150,21150,21150,0
|
|
20240726,181500,38558975900,21150,21150,21150,21150,0
|
|
20240726,181400,38558975900,21150,21150,21150,21150,0
|
|
20240726,181300,38558975900,21150,21150,21150,21150,0
|
|
20240726,181200,38558975900,21150,21150,21150,21150,0
|
|
20240726,181100,38558975900,21150,21150,21150,21150,0
|
|
20240726,181000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,180900,38558975900,21150,21150,21150,21150,0
|
|
20240726,180800,38558975900,21150,21150,21150,21150,0
|
|
20240726,180700,38558975900,21150,21150,21150,21150,0
|
|
20240726,180600,38558975900,21150,21150,21150,21150,0
|
|
20240726,180500,38558975900,21150,21150,21150,21150,0
|
|
20240726,180400,38558975900,21150,21150,21150,21150,0
|
|
20240726,180300,38558975900,21150,21150,21150,21150,0
|
|
20240726,180200,38558975900,21150,21150,21150,21150,0
|
|
20240726,180100,38558975900,21150,21150,21150,21150,0
|
|
20240726,180000,38558975900,21150,21150,21150,21150,0
|
|
20240726,175900,38558975900,21150,21150,21150,21150,0
|
|
20240726,175800,38558975900,21150,21150,21150,21150,0
|
|
20240726,175700,38558975900,21150,21150,21150,21150,0
|
|
20240726,175600,38558975900,21150,21150,21150,21150,0
|
|
20240726,175500,38558975900,21150,21150,21150,21150,0
|
|
20240726,175400,38558975900,21150,21150,21150,21150,0
|
|
20240726,175300,38558975900,21150,21150,21150,21150,0
|
|
20240726,175200,38558975900,21150,21150,21150,21150,0
|
|
20240726,175100,38558975900,21150,21150,21150,21150,0
|
|
20240726,175000,38558975900,21150,21150,21150,21150,0
|
|
20240726,174900,38558975900,21150,21150,21150,21150,0
|
|
20240726,174800,38558975900,21150,21150,21150,21150,0
|
|
20240726,174700,38558975900,21150,21150,21150,21150,0
|
|
20240726,174600,38558975900,21150,21150,21150,21150,0
|
|
20240726,174500,38558975900,21150,21150,21150,21150,0
|
|
20240726,174400,38558975900,21150,21150,21150,21150,0
|
|
20240726,174300,38558975900,21150,21150,21150,21150,0
|
|
20240726,174200,38558975900,21150,21150,21150,21150,0
|
|
20240726,174100,38558975900,21150,21150,21150,21150,0
|
|
20240726,174000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,173900,38558975900,21150,21150,21150,21150,0
|
|
20240726,173800,38558975900,21150,21150,21150,21150,0
|
|
20240726,173700,38558975900,21150,21150,21150,21150,0
|
|
20240726,173600,38558975900,21150,21150,21150,21150,0
|
|
20240726,173500,38558975900,21150,21150,21150,21150,0
|
|
20240726,173400,38558975900,21150,21150,21150,21150,0
|
|
20240726,173300,38558975900,21150,21150,21150,21150,0
|
|
20240726,173200,38558975900,21150,21150,21150,21150,0
|
|
20240726,173100,38558975900,21150,21150,21150,21150,0
|
|
20240726,173000,38558975900,21150,21150,21150,21150,0
|
|
20240726,172900,38558975900,21150,21150,21150,21150,0
|
|
20240726,172800,38558975900,21150,21150,21150,21150,0
|
|
20240726,172700,38558975900,21150,21150,21150,21150,0
|
|
20240726,172600,38558975900,21150,21150,21150,21150,0
|
|
20240726,172500,38558975900,21150,21150,21150,21150,0
|
|
20240726,172400,38558975900,21150,21150,21150,21150,0
|
|
20240726,172300,38558975900,21150,21150,21150,21150,0
|
|
20240726,172200,38558975900,21150,21150,21150,21150,0
|
|
20240726,172100,38558975900,21150,21150,21150,21150,0
|
|
20240726,172000,38558975900,21150,21150,21150,21150,0
|
|
20240726,171900,38558975900,21150,21150,21150,21150,0
|
|
20240726,171800,38558975900,21150,21150,21150,21150,0
|
|
20240726,171700,38558975900,21150,21150,21150,21150,0
|
|
20240726,171600,38558975900,21150,21150,21150,21150,0
|
|
20240726,171500,38558975900,21150,21150,21150,21150,0
|
|
20240726,171400,38558975900,21150,21150,21150,21150,0
|
|
20240726,171300,38558975900,21150,21150,21150,21150,0
|
|
20240726,171200,38558975900,21150,21150,21150,21150,0
|
|
20240726,171100,38558975900,21150,21150,21150,21150,0
|
|
20240726,171000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,170900,38558975900,21150,21150,21150,21150,0
|
|
20240726,170800,38558975900,21150,21150,21150,21150,0
|
|
20240726,170700,38558975900,21150,21150,21150,21150,0
|
|
20240726,170600,38558975900,21150,21150,21150,21150,0
|
|
20240726,170500,38558975900,21150,21150,21150,21150,0
|
|
20240726,170400,38558975900,21150,21150,21150,21150,0
|
|
20240726,170300,38558975900,21150,21150,21150,21150,0
|
|
20240726,170200,38558975900,21150,21150,21150,21150,0
|
|
20240726,170100,38558975900,21150,21150,21150,21150,0
|
|
20240726,170000,38558975900,21150,21150,21150,21150,0
|
|
20240726,165900,38558975900,21150,21150,21150,21150,0
|
|
20240726,165800,38558975900,21150,21150,21150,21150,0
|
|
20240726,165700,38558975900,21150,21150,21150,21150,0
|
|
20240726,165600,38558975900,21150,21150,21150,21150,0
|
|
20240726,165500,38558975900,21150,21150,21150,21150,0
|
|
20240726,165400,38558975900,21150,21150,21150,21150,0
|
|
20240726,165300,38558975900,21150,21150,21150,21150,0
|
|
20240726,165200,38558975900,21150,21150,21150,21150,0
|
|
20240726,165100,38558975900,21150,21150,21150,21150,0
|
|
20240726,165000,38558975900,21150,21150,21150,21150,0
|
|
20240726,164900,38558975900,21150,21150,21150,21150,0
|
|
20240726,164800,38558975900,21150,21150,21150,21150,0
|
|
20240726,164700,38558975900,21150,21150,21150,21150,0
|
|
20240726,164600,38558975900,21150,21150,21150,21150,0
|
|
20240726,164500,38558975900,21150,21150,21150,21150,0
|
|
20240726,164400,38558975900,21150,21150,21150,21150,0
|
|
20240726,164300,38558975900,21150,21150,21150,21150,0
|
|
20240726,164200,38558975900,21150,21150,21150,21150,0
|
|
20240726,164100,38558975900,21150,21150,21150,21150,0
|
|
20240726,164000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,163900,38558975900,21150,21150,21150,21150,0
|
|
20240726,163800,38558975900,21150,21150,21150,21150,0
|
|
20240726,163700,38558975900,21150,21150,21150,21150,0
|
|
20240726,163600,38558975900,21150,21150,21150,21150,0
|
|
20240726,163500,38558975900,21150,21150,21150,21150,0
|
|
20240726,163400,38558975900,21150,21150,21150,21150,0
|
|
20240726,163300,38558975900,21150,21150,21150,21150,0
|
|
20240726,163200,38558975900,21150,21150,21150,21150,0
|
|
20240726,163100,38558975900,21150,21150,21150,21150,0
|
|
20240726,163000,38558975900,21150,21150,21150,21150,0
|
|
20240726,162900,38558975900,21150,21150,21150,21150,0
|
|
20240726,162800,38558975900,21150,21150,21150,21150,0
|
|
20240726,162700,38558975900,21150,21150,21150,21150,0
|
|
20240726,162600,38558975900,21150,21150,21150,21150,0
|
|
20240726,162500,38558975900,21150,21150,21150,21150,0
|
|
20240726,162400,38558975900,21150,21150,21150,21150,0
|
|
20240726,162300,38558975900,21150,21150,21150,21150,0
|
|
20240726,162200,38558975900,21150,21150,21150,21150,0
|
|
20240726,162100,38558975900,21150,21150,21150,21150,0
|
|
20240726,162000,38558975900,21150,21150,21150,21150,0
|
|
20240726,161900,38558975900,21150,21150,21150,21150,0
|
|
20240726,161800,38558975900,21150,21150,21150,21150,0
|
|
20240726,161700,38558975900,21150,21150,21150,21150,0
|
|
20240726,161600,38558975900,21150,21150,21150,21150,0
|
|
20240726,161500,38558975900,21150,21150,21150,21150,0
|
|
20240726,161400,38558975900,21150,21150,21150,21150,0
|
|
20240726,161300,38558975900,21150,21150,21150,21150,0
|
|
20240726,161200,38558975900,21150,21150,21150,21150,0
|
|
20240726,161100,38558975900,21150,21150,21150,21150,0
|
|
20240726,161000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,160900,38558975900,21150,21150,21150,21150,0
|
|
20240726,160800,38558975900,21150,21150,21150,21150,0
|
|
20240726,160700,38558975900,21150,21150,21150,21150,0
|
|
20240726,160600,38558975900,21150,21150,21150,21150,0
|
|
20240726,160500,38558975900,21150,21150,21150,21150,0
|
|
20240726,160400,38558975900,21150,21150,21150,21150,0
|
|
20240726,160300,38558975900,21150,21150,21150,21150,0
|
|
20240726,160200,38558975900,21150,21150,21150,21150,0
|
|
20240726,160100,38558975900,21150,21150,21150,21150,0
|
|
20240726,160000,38558975900,21150,21150,21150,21150,0
|
|
20240726,155900,38558975900,21150,21150,21150,21150,0
|
|
20240726,155800,38558975900,21150,21150,21150,21150,0
|
|
20240726,155700,38558975900,21150,21150,21150,21150,0
|
|
20240726,155600,38558975900,21150,21150,21150,21150,0
|
|
20240726,155500,38558975900,21150,21150,21150,21150,0
|
|
20240726,155400,38558975900,21150,21150,21150,21150,0
|
|
20240726,155300,38558975900,21150,21150,21150,21150,0
|
|
20240726,155200,38558975900,21150,21150,21150,21150,0
|
|
20240726,155100,38558975900,21150,21150,21150,21150,0
|
|
20240726,155000,38558975900,21150,21150,21150,21150,0
|
|
20240726,154900,38558975900,21150,21150,21150,21150,0
|
|
20240726,154800,38558975900,21150,21150,21150,21150,0
|
|
20240726,154700,38558975900,21150,21150,21150,21150,0
|
|
20240726,154600,38558975900,21150,21150,21150,21150,0
|
|
20240726,154500,38558975900,21150,21150,21150,21150,0
|
|
20240726,154400,38558975900,21150,21150,21150,21150,0
|
|
20240726,154300,38558975900,21150,21150,21150,21150,0
|
|
20240726,154200,38558975900,21150,21150,21150,21150,0
|
|
20240726,154100,38558975900,21150,21150,21150,21150,0
|
|
20240726,154000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,153900,38558975900,21150,21150,21150,21150,0
|
|
20240726,153800,38558975900,21150,21150,21150,21150,0
|
|
20240726,153700,38558975900,21150,21150,21150,21150,0
|
|
20240726,153600,38558975900,21150,21150,21150,21150,0
|
|
20240726,153500,38558975900,21150,21150,21150,21150,0
|
|
20240726,153400,38558975900,21150,21150,21150,21150,0
|
|
20240726,153300,38558975900,21150,21150,21150,21150,0
|
|
20240726,153200,38558975900,21150,21150,21150,21150,0
|
|
20240726,153100,38558975900,21150,21150,21150,21150,0
|
|
20240726,153000,38558975900,21150,21150,21150,21150,18774
|
|
20240726,152900,38161905800,21100,21100,21100,21100,0
|
|
20240726,152800,38161905800,21100,21100,21100,21100,0
|
|
20240726,152700,38161905800,21100,21100,21100,21100,0
|
|
20240726,152600,38161905800,21100,21100,21100,21100,0
|
|
20240726,152500,38161905800,21100,21100,21100,21100,0
|
|
20240726,152400,38161905800,21100,21100,21100,21100,0
|
|
20240726,152300,38161905800,21100,21100,21100,21100,0
|
|
20240726,152200,38161905800,21100,21100,21100,21100,0
|
|
20240726,152100,38161905800,21100,21100,21100,21100,0
|
|
20240726,152000,38161905800,21100,21100,21100,21100,0
|
|
20240726,151900,38161905800,21100,21200,21200,21050,6510
|
|
20240726,151800,38024550500,21150,21200,21200,21100,1411
|
|
20240726,151700,37994707050,21200,21150,21200,21100,3593
|
|
20240726,151600,37918853350,21150,21150,21200,21150,1004
|
|
20240726,151500,37897609150,21150,21200,21250,21150,2369
|
|
20240726,151400,37847459500,21150,21250,21250,21050,16017
|
|
20240726,151300,37508936250,21200,21350,21350,21200,4671
|
|
20240726,151200,37409611100,21350,21400,21400,21300,1927
|
|
20240726,151100,37368475350,21350,21400,21450,21350,1308
|
|
20240726,151000,37340504200,21400,21350,21450,21300,4002
|
|
20240726,150900,37255065350,21350,21250,21350,21250,2031
|
|
20240726,150800,37211802100,21250,21300,21350,21250,3030
|
|
20240726,150700,37147262200,21400,21400,21400,21300,1838
|
|
20240726,150600,37108037600,21350,21350,21400,21300,1584
|
|
20240726,150500,37074217650,21350,21300,21400,21300,2295
|
|
20240726,150400,37025287750,21350,21400,21450,21300,7258
|
|
20240726,150300,36870255300,21300,21500,21500,21300,3256
|
|
20240726,150200,36800599350,21450,21500,21550,21450,1554
|
|
20240726,150100,36767238450,21550,21350,21550,21350,2667
|
|
20240726,150000,36710129800,21400,21450,21450,21300,5076
|
|
20240726,145900,36601731650,21350,21450,21500,21350,2420
|
|
20240726,145800,36549893550,21400,21550,21550,21400,2824
|
|
20240726,145700,36489307250,21550,21600,21650,21500,604
|
|
20240726,145600,36476276450,21600,21650,21650,21600,354
|
|
20240726,145500,36468617600,21650,21650,21650,21550,2309
|
|
20240726,145400,36418714200,21650,21700,21750,21650,2463
|
|
20240726,145300,36365319450,21700,21650,21700,21650,815
|
|
20240726,145200,36347672050,21650,21600,21650,21600,1317
|
|
20240726,145100,36319173850,21650,21600,21650,21600,874
|
|
20240726,145000,36300266950,21650,21550,21650,21550,838
|
|
20240726,144900,36282167900,21600,21700,21700,21600,783
|
|
20240726,144800,36265232000,21700,21600,21700,21600,729
|
|
20240726,144700,36249461350,21600,21650,21650,21600,529
|
|
20240726,144600,36238034200,21650,21700,21700,21600,949
|
|
20240726,144500,36217497550,21600,21550,21700,21500,1490
|
|
20240726,144400,36185288300,21500,21500,21550,21450,2289
|
|
20240726,144300,36136149850,21450,21500,21500,21350,8359
|
|
20240726,144200,35956916500,21550,21550,21650,21550,1082
|
|
20240726,144100,35933577350,21500,21600,21650,21500,2471
|
|
20240726,144000,35880265200,21650,21600,21650,21600,710
|
|
20240726,143900,35864914050,21650,21600,21650,21600,503
|
|
20240726,143800,35854032500,21600,21650,21700,21550,1171
|
|
20240726,143700,35828724650,21600,21650,21650,21600,1133
|
|
20240726,143600,35804235000,21650,21500,21700,21500,1847
|
|
20240726,143500,35764350050,21600,21600,21600,21500,3614
|
|
20240726,143400,35686545500,21650,21750,21750,21600,587
|
|
20240726,143300,35673822550,21750,21700,21750,21650,2970
|
|
20240726,143200,35609424300,21700,21650,21700,21650,1001
|
|
20240726,143100,35587739000,21700,21650,21700,21650,668
|
|
20240726,143000,35573272700,21650,21750,21750,21400,5910
|
|
20240726,142900,35445822150,21750,21700,21800,21700,908
|
|
20240726,142800,35426106450,21750,21800,21850,21700,1207
|
|
20240726,142700,35399833700,21800,21900,21900,21800,3392
|
|
20240726,142600,35325715800,21950,21900,21950,21850,855
|
|
20240726,142500,35306982650,21900,21850,21900,21850,773
|
|
20240726,142400,35290056100,21850,21950,21950,21850,1530
|
|
20240726,142300,35256562350,21950,21900,21950,21900,1760
|
|
20240726,142200,35217963450,21950,21850,21950,21800,1972
|
|
20240726,142100,35174884500,21850,21950,21950,21800,2133
|
|
20240726,142000,35128293300,21850,21850,21950,21850,1544
|
|
20240726,141900,35094439600,21900,21900,21900,21850,1602
|
|
20240726,141800,35059371550,21850,21850,21900,21800,2863
|
|
20240726,141700,34996873550,21800,21800,21850,21750,3553
|
|
20240726,141600,34919401900,21750,21700,21800,21700,1393
|
|
20240726,141500,34889096250,21750,21700,21750,21650,1962
|
|
20240726,141400,34846509300,21700,21750,21800,21700,2799
|
|
20240726,141300,34785667950,21700,21600,21700,21550,7851
|
|
20240726,141200,34615792850,21650,21500,21650,21450,4063
|
|
20240726,141100,34528296400,21550,21600,21650,21350,9703
|
|
20240726,141000,34319782700,21650,21600,21650,21450,7664
|
|
20240726,140900,34154669300,21700,21700,21750,21600,5479
|
|
20240726,140800,34036065750,21700,21800,21800,21700,2809
|
|
20240726,140700,33974971650,21800,21900,21950,21650,26692
|
|
20240726,140600,33395093300,21900,22050,22050,21850,5551
|
|
20240726,140500,33273262050,22050,22100,22100,22000,1735
|
|
20240726,140400,33235015150,22050,22100,22100,22050,179
|
|
20240726,140300,33231066950,22100,22100,22100,22050,307
|
|
20240726,140200,33224287350,22100,22000,22100,21950,1821
|
|
20240726,140100,33184216850,22000,21900,22000,21850,4838
|
|
20240726,140000,33078307000,21900,22050,22100,21900,7646
|
|
20240726,135900,32910252800,22050,22150,22200,22000,4191
|
|
20240726,135800,32817635450,22150,22200,22250,22150,2061
|
|
20240726,135700,32771910250,22250,22300,22300,22200,765
|
|
20240726,135600,32754901350,22250,22200,22300,22200,1472
|
|
20240726,135500,32722141350,22200,22250,22300,22200,841
|
|
20240726,135400,32703436700,22300,22300,22300,22150,1313
|
|
20240726,135300,32674269250,22300,22200,22300,22200,836
|
|
20240726,135200,32655682900,22200,22150,22200,22100,1424
|
|
20240726,135100,32624123150,22150,22450,22500,22150,7081
|
|
20240726,135000,32465911350,22450,22250,22450,22200,5405
|
|
20240726,134900,32344998950,22300,22200,22300,22150,1539
|
|
20240726,134800,32310835950,22200,22300,22300,22200,1231
|
|
20240726,134700,32283436150,22300,22150,22450,22150,10479
|
|
20240726,134600,32049410200,22200,22050,22200,22050,1198
|
|
20240726,134500,32022932300,22050,22000,22200,22000,2206
|
|
20240726,134400,31974136550,22050,21950,22050,21900,2263
|
|
20240726,134300,31924425950,21950,21950,22000,21900,2829
|
|
20240726,134200,31862374300,21950,22100,22100,21950,1116
|
|
20240726,134100,31837830500,22000,22100,22100,22000,4217
|
|
20240726,134000,31744772900,22100,22050,22100,22050,1299
|
|
20240726,133900,31716112050,22050,22000,22100,21950,3059
|
|
20240726,133800,31648733500,21950,22150,22150,21900,12156
|
|
20240726,133700,31381247500,22200,22300,22300,22150,3142
|
|
20240726,133600,31311445200,22300,22200,22300,22150,4057
|
|
20240726,133500,31221175050,22200,22200,22250,22150,1559
|
|
20240726,133400,31186571500,22250,22250,22250,22150,3399
|
|
20240726,133300,31111090700,22250,22250,22250,22100,2663
|
|
20240726,133200,31051926750,22200,22050,22200,22050,2984
|
|
20240726,133100,30985879450,22000,22150,22150,21950,5119
|
|
20240726,133000,30873168750,22150,22000,22250,21900,13673
|
|
20240726,132900,30571299700,22000,22000,22050,22000,11930
|
|
20240726,132800,30308832900,22100,22100,22100,22100,0
|
|
20240726,132700,30308832900,22100,22100,22200,22100,8002
|
|
20240726,132600,30131938850,22200,22200,22250,22100,13159
|
|
20240726,132500,29840198150,22200,22350,22400,22200,7306
|
|
20240726,132400,29676998950,22350,22150,22350,22100,12923
|
|
20240726,132300,29390121750,22150,22250,22250,22150,6051
|
|
20240726,132200,29255756650,22250,22200,22300,22200,7777
|
|
20240726,132100,29082826200,22200,22200,22250,22150,10306
|
|
20240726,132000,28854067150,22200,22550,22650,22200,22155
|
|
20240726,131900,28358152250,22550,22550,22650,22450,7448
|
|
20240726,131800,28190396000,22550,22500,22650,22500,6620
|
|
20240726,131700,28040917500,22500,22750,22800,22500,21826
|
|
20240726,131600,27547495250,22750,22800,22900,22750,6658
|
|
20240726,131500,27395684850,22750,22800,22950,22700,9867
|
|
20240726,131400,27170443450,22850,23100,23150,22750,24953
|
|
20240726,131300,26598022500,23150,22600,23150,22550,25819
|
|
20240726,131200,26006431750,22650,22600,22850,22450,16264
|
|
20240726,131100,25637993300,22500,22850,22900,22450,25790
|
|
20240726,131000,25054131000,22850,22550,22850,22500,26470
|
|
20240726,130900,24455303450,22600,22900,23050,22550,26490
|
|
20240726,130800,23850667050,22900,23150,23150,22650,41351
|
|
20240726,130700,22905407000,23100,23000,23200,22900,14458
|
|
20240726,130600,22572300050,23050,23100,23500,23000,22261
|
|
20240726,130500,22055799050,23100,23350,23650,23050,29961
|
|
20240726,130400,21355591200,23350,23300,23400,22950,39941
|
|
20240726,130300,20428117150,23300,23350,23400,23150,24805
|
|
20240726,130200,19850973250,23400,23600,23650,23250,50011
|
|
20240726,130100,18682573500,23550,24300,24500,23350,54238
|
|
20240726,130000,17389883400,24300,24050,24600,24000,65100
|
|
20240726,125900,15801213650,24050,23950,24200,23600,62201
|
|
20240726,125800,14314284000,23950,24350,24450,23800,54481
|
|
20240726,125700,13004346500,24450,24850,24950,24050,77377
|
|
20240726,125600,11112869650,24900,25650,25800,24800,58057
|
|
20240726,125500,9649309100,25750,25800,26250,25350,52431
|
|
20240726,125400,8292297650,25800,26350,26350,25600,37050
|
|
20240726,125300,7324773800,26350,24550,26750,24550,118796
|
|
20240726,125200,4239636650,24650,24500,24950,23300,83394
|
|
20240726,125100,2209399850,22850,22850,22850,22850,0
|
|
20240726,125000,2209399850,22850,21350,22850,21350,49095
|
|
20240726,124900,1130467150,21400,21200,21650,21200,16252
|
|
20240726,124800,781478250,21200,21200,21200,21150,125
|
|
20240726,124700,778831950,21200,21150,21200,21150,45
|
|
20240726,124600,777880150,21200,21200,21200,21200,0
|
|
20240726,124500,777880150,21200,21200,21200,21200,50
|
|
20240726,124400,776820150,21250,21250,21250,21200,75
|
|
20240726,124300,775230050,21200,21200,21200,21200,0
|
|
20240726,124200,775230050,21200,21200,21200,21200,110
|
|
20240726,124100,772898050,21150,21250,21250,21150,37
|
|
20240726,124000,772115400,21150,21150,21150,21150,80
|
|
20240726,123900,770423400,21250,21250,21250,21250,1
|
|
20240726,123800,770402150,21150,21250,21250,21150,53
|
|
20240726,123700,769281100,21250,21150,21250,21150,83
|
|
20240726,123600,767523600,21200,21200,21200,21200,63
|
|
20240726,123500,766188000,21250,21200,21250,21200,38
|
|
20240726,123400,765382350,21200,21200,21200,21200,263
|
|
20240726,123300,759806750,21300,21200,21300,21200,577
|
|
20240726,123200,747574250,21250,21150,21250,21150,407
|
|
20240726,123100,738933900,21150,21150,21150,21150,64
|
|
20240726,123000,737580300,21150,21150,21150,21150,0
|
|
20240726,122900,737580300,21150,21150,21150,21150,122
|
|
20240726,122800,735000000,21250,21150,21250,21150,68
|
|
20240726,122700,733561600,21150,21150,21150,21150,4
|
|
20240726,122600,733477000,21100,21150,21250,21100,76
|
|
20240726,122500,731868100,21100,21150,21150,21100,83
|
|
20240726,122400,730113650,21250,21150,21250,21150,28
|
|
20240726,122300,729521350,21250,21250,21250,21250,1
|
|
20240726,122200,729500100,21150,21150,21150,21150,84
|
|
20240726,122100,727723500,21150,21150,21150,21150,64
|
|
20240726,122000,726369900,21150,21150,21150,21150,3
|
|
20240726,121900,726306450,21150,21150,21150,21150,69
|
|
20240726,121800,724847100,21150,21150,21200,21150,50
|
|
20240726,121700,723789550,21200,21200,21200,21200,0
|
|
20240726,121600,723789550,21200,21200,21200,21200,75
|
|
20240726,121500,722199550,21200,21200,21200,21200,110
|
|
20240726,121400,719867550,21200,21200,21200,21200,10
|
|
20240726,121300,719655550,21200,21250,21250,21200,104
|
|
20240726,121200,717450700,21200,21250,21250,21200,27
|
|
20240726,121100,716878250,21200,21200,21200,21200,0
|
|
20240726,121000,716878250,21200,21250,21250,21200,105
|
|
20240726,120900,714649750,21200,21250,21300,21200,52
|
|
20240726,120800,713546750,21250,21250,21250,21250,20
|
|
20240726,120700,713121750,21250,21300,21300,21200,90
|
|
20240726,120600,711209850,21250,21300,21300,21200,61
|
|
20240726,120500,709914300,21250,21250,21250,21200,220
|
|
20240726,120400,705239900,21250,21250,21250,21250,5
|
|
20240726,120300,705133650,21250,21250,21250,21250,56
|
|
20240726,120200,703943650,21300,21250,21300,21250,74
|
|
20240726,120100,702371100,21300,21300,21300,21300,0
|
|
20240726,120000,702371100,21300,21300,21300,21300,1
|
|
20240726,115900,702349800,21350,21250,21350,21250,66
|
|
20240726,115800,700947200,21350,21300,21350,21250,134
|
|
20240726,115700,698093000,21300,21400,21400,21300,60
|
|
20240726,115600,696814300,21400,21300,21400,21250,758
|
|
20240726,115500,680635550,21300,21250,21300,21250,182
|
|
20240726,115400,676759100,21250,21250,21250,21250,48
|
|
20240726,115300,675739100,21300,21250,21300,21250,50
|
|
20240726,115200,674676550,21300,21300,21300,21300,1
|
|
20240726,115100,674655250,21250,21250,21250,21250,47
|
|
20240726,115000,673656500,21300,21250,21300,21250,52
|
|
20240726,114900,672551400,21300,21200,21300,21200,119
|
|
20240726,114800,670024950,21250,21250,21250,21250,1
|
|
20240726,114700,670003700,21200,21200,21250,21200,79
|
|
20240726,114600,668328850,21300,21200,21300,21150,1320
|
|
20240726,114500,640343200,21200,21200,21200,21200,68
|
|
20240726,114400,638901600,21150,21200,21200,21150,478
|
|
20240726,114300,628770650,21250,21250,21250,21250,81
|
|
20240726,114200,627049400,21250,21250,21250,21250,0
|
|
20240726,114100,627049400,21250,21300,21300,21250,57
|
|
20240726,114000,625838100,21250,21250,21250,21250,40
|
|
20240726,113900,624988100,21300,21300,21300,21300,1
|
|
20240726,113800,624966800,21250,21250,21250,21250,64
|
|
20240726,113700,623606800,21250,21250,21250,21250,33
|
|
20240726,113600,622905550,21300,21300,21300,21300,1
|
|
20240726,113500,622884250,21250,21250,21300,21250,60
|
|
20240726,113400,621609200,21250,21250,21250,21250,39
|
|
20240726,113300,620780450,21300,21200,21300,21200,76
|
|
20240726,113200,619169000,21300,21300,21300,21300,20
|
|
20240726,113100,618743000,21300,21250,21300,21250,35
|
|
20240726,113000,617999200,21250,21250,21250,21250,68
|
|
20240726,112900,616554200,21200,21200,21200,21200,10
|
|
20240726,112800,616342200,21200,21300,21300,21200,29
|
|
20240726,112700,615727300,21200,21200,21200,21200,140
|
|
20240726,112600,612759300,21200,21250,21350,21200,1501
|
|
20240726,112500,580730500,21150,21150,21150,21150,29
|
|
20240726,112400,580117150,21150,21150,21150,21150,69
|
|
20240726,112300,578657800,21250,21200,21250,21200,38
|
|
20240726,112200,577852150,21150,21150,21150,21150,27
|
|
20240726,112100,577281100,21200,21200,21200,21200,86
|
|
20240726,112000,575457900,21150,21150,21150,21150,12
|
|
20240726,111900,575204100,21150,21150,21150,21150,172
|
|
20240726,111800,571566300,21150,21150,21150,21150,89
|
|
20240726,111700,569683950,21150,21200,21200,21150,58
|
|
20240726,111600,568456800,21200,21200,21200,21200,24
|
|
20240726,111500,567948000,21350,21250,21350,21200,63
|
|
20240726,111400,566608900,21350,21250,21350,21250,61
|
|
20240726,111300,565310550,21250,21200,21250,21200,155
|
|
20240726,111200,562017950,21200,21300,21300,21200,117
|
|
20240726,111100,559528800,21450,21300,21450,21300,126
|
|
20240726,111000,556833750,21500,21500,21500,21500,0
|
|
20240726,110900,556833750,21500,21400,21550,21300,584
|
|
20240726,110800,544362500,21550,21450,21550,21400,50
|
|
20240726,110700,543292300,21450,21450,21550,21450,100
|
|
20240726,110600,541145000,21450,21500,21550,21450,66
|
|
20240726,110500,539729000,21550,21500,21550,21450,315
|
|
20240726,110400,532951200,21500,21450,21600,21400,609
|
|
20240726,110300,519819850,21450,21550,21600,21450,936
|
|
20240726,110200,499638200,21550,21250,21550,21250,1415
|
|
20240726,110100,469359250,21150,21200,21200,21150,8
|
|
20240726,110000,469189700,21200,21200,21250,21200,50
|
|
20240726,105900,468129650,21250,21300,21300,21250,65
|
|
20240726,105800,466747900,21300,21100,21400,21100,1068
|
|
20240726,105700,444033050,21100,21100,21100,21100,2
|
|
20240726,105600,443990850,21100,21250,21250,21100,31
|
|
20240726,105500,443335800,21150,21150,21150,21100,80
|
|
20240726,105400,441644150,21300,21200,21300,21150,7
|
|
20240726,105300,441495850,21200,21250,21400,21200,377
|
|
20240726,105200,433469800,21250,21150,21550,21150,6232
|
|
20240726,105100,300029550,21200,21200,21200,21200,3
|
|
20240726,105000,299965950,21200,21150,21200,21150,39
|
|
20240726,104900,299141000,21250,21150,21250,21150,71
|
|
20240726,104800,297639150,21150,21150,21150,21150,4
|
|
20240726,104700,297554550,21150,21100,21300,21100,998
|
|
20240726,104600,276319700,21100,21200,21200,21100,164
|
|
20240726,104500,272856050,21200,21200,21200,21200,21
|
|
20240726,104400,272410850,21150,21100,21150,21100,75
|
|
20240726,104300,270824900,21100,21100,21100,21100,163
|
|
20240726,104200,267385600,21100,21100,21100,21100,55
|
|
20240726,104100,266225100,21100,21100,21100,21100,104
|
|
20240726,104000,264030700,21100,21100,21100,21100,30
|
|
20240726,103900,263397700,21100,21100,21100,21100,91
|
|
20240726,103800,261477600,21100,21200,21200,21100,6
|
|
20240726,103700,261350900,21150,21150,21150,21100,111
|
|
20240726,103600,259003500,21250,21250,21250,21250,0
|
|
20240726,103500,259003500,21250,21150,21250,21150,10
|
|
20240726,103400,258791800,21250,21200,21250,21200,2
|
|
20240726,103300,258749350,21200,21150,21250,21150,863
|
|
20240726,103200,240436200,21200,21050,21200,21050,1521
|
|
20240726,103100,208270750,21050,20900,21100,20900,1930
|
|
20240726,103000,167715200,20900,20850,20900,20850,31
|
|
20240726,102900,167068800,20850,20850,20850,20850,0
|
|
20240726,102800,167068800,20850,20850,20850,20850,0
|
|
20240726,102700,167068800,20850,20850,20850,20850,30
|
|
20240726,102600,166443300,20950,20900,20950,20850,32
|
|
20240726,102500,165775800,20950,20850,20950,20850,241
|
|
20240726,102400,160745850,20950,20950,20950,20950,0
|
|
20240726,102300,160745850,20950,20950,20950,20950,0
|
|
20240726,102200,160745850,20950,20950,20950,20950,0
|
|
20240726,102100,160745850,20950,20950,20950,20900,5
|
|
20240726,102000,160641150,20850,20850,20850,20850,2
|
|
20240726,101900,160599450,20950,20950,20950,20950,0
|
|
20240726,101800,160599450,20950,20950,20950,20900,37
|
|
20240726,101700,159825850,20900,20900,20900,20800,554
|
|
20240726,101600,148281750,20950,20950,20950,20950,100
|
|
20240726,101500,146186750,20950,20950,20950,20950,1
|
|
20240726,101400,146165800,20900,20900,20900,20900,0
|
|
20240726,101300,146165800,20900,20900,20900,20900,0
|
|
20240726,101200,146165800,20900,20900,20900,20900,53
|
|
20240726,101100,145058100,20850,20850,20850,20850,0
|
|
20240726,101000,145058100,20850,20850,20850,20800,31
|
|
20240726,100900,144412800,20800,20800,20800,20800,0
|
|
20240726,100800,144412800,20800,20800,20800,20800,40
|
|
20240726,100700,143580800,20950,20950,20950,20800,32
|
|
20240726,100600,142914900,20800,20800,20800,20800,0
|
|
20240726,100500,142914900,20800,20900,20900,20800,174
|
|
20240726,100400,139290600,21000,21000,21000,21000,0
|
|
20240726,100300,139290600,21000,21000,21000,21000,0
|
|
20240726,100200,139290600,21000,21000,21000,21000,29
|
|
20240726,100100,138681600,21000,20950,21000,20950,3
|
|
20240726,100000,138618700,21000,21000,21000,21000,1
|
|
20240726,095900,138597700,20900,21000,21000,20900,35
|
|
20240726,095800,137863500,21000,21000,21000,21000,1
|
|
20240726,095700,137842500,20950,21000,21000,20950,147
|
|
20240726,095600,134762800,21000,21000,21000,20950,929
|
|
20240726,095500,115256350,21000,21000,21000,21000,1
|
|
20240726,095400,115235350,20950,20950,20950,20950,250
|
|
20240726,095300,109997850,21000,21000,21000,21000,0
|
|
20240726,095200,109997850,21000,20950,21000,20950,6
|
|
20240726,095100,109872100,20950,20950,20950,20950,10
|
|
20240726,095000,109662600,20950,20950,20950,20950,3
|
|
20240726,094900,109599750,21000,21050,21050,21000,20
|
|
20240726,094800,109179400,21050,21050,21050,21050,153
|
|
20240726,094700,105958750,21000,21000,21000,21000,666
|
|
20240726,094600,91972750,21050,20950,21050,20950,954
|
|
20240726,094500,71945950,20950,20900,20950,20900,594
|
|
20240726,094400,59527000,20900,20900,20900,20900,0
|
|
20240726,094300,59527000,20900,20850,20900,20850,435
|
|
20240726,094200,50455750,20800,20750,20800,20750,250
|
|
20240726,094100,45264700,20700,20700,20700,20700,29
|
|
20240726,094000,44664400,20700,20700,20700,20700,72
|
|
20240726,093900,43174000,20750,20750,20750,20750,0
|
|
20240726,093800,43174000,20750,20700,20750,20700,70
|
|
20240726,093700,41724950,20750,20750,20750,20750,1
|
|
20240726,093600,41704200,20700,20700,20700,20700,179
|
|
20240726,093500,37998900,20700,20700,20700,20700,212
|
|
20240726,093400,33610500,20700,20700,20700,20700,0
|
|
20240726,093300,33610500,20700,20700,20750,20700,367
|
|
20240726,093200,26013550,20750,20750,20750,20750,0
|
|
20240726,093100,26013550,20750,20750,20750,20750,15
|
|
20240726,093000,25702300,20800,20800,20800,20800,0
|
|
20240726,092900,25702300,20800,20800,20800,20800,119
|
|
20240726,092800,23227100,20800,20750,20800,20750,2
|
|
20240726,092700,23185550,20800,20750,20800,20750,2
|
|
20240726,092600,23144000,20800,20800,20800,20800,2
|
|
20240726,092500,23102400,20750,20750,20750,20750,0
|
|
20240726,092400,23102400,20750,20750,20750,20750,27
|
|
20240726,092300,22542150,20800,20800,20800,20800,20
|
|
20240726,092200,22126150,20800,20800,20800,20800,3
|
|
20240726,092100,22063750,20800,20800,20800,20750,54
|
|
20240726,092000,20940600,20750,20750,20750,20750,2
|
|
20240726,091900,20899100,20800,20800,20800,20800,75
|
|
20240726,091800,19339100,20750,20750,20750,20750,205
|
|
20240726,091700,15085350,20700,20700,20700,20700,0
|
|
20240726,091600,15085350,20700,20700,20700,20700,0
|
|
20240726,091500,15085350,20700,20700,20700,20700,0
|
|
20240726,091400,15085350,20700,20700,20700,20700,207
|
|
20240726,091300,10800450,20700,20700,20700,20700,0
|
|
20240726,091200,10800450,20700,20650,20700,20650,30
|
|
20240726,091100,10180900,20650,20650,20650,20650,3
|
|
20240726,091000,10118950,20650,20650,20650,20650,0
|
|
20240726,090900,10118950,20650,20700,20700,20650,3
|
|
20240726,090800,10056950,20650,20650,20650,20650,0
|
|
20240726,090700,10056950,20650,20650,20700,20650,304
|
|
20240726,090600,3779300,20650,20650,20650,20650,0
|
|
20240726,090500,3779300,20650,20650,20650,20650,2
|
|
20240726,090400,3738000,20800,20800,20800,20800,1
|
|
20240726,090300,3717200,20650,20650,20650,20650,0
|
|
20240726,090200,3717200,20650,20650,20650,20650,0
|
|
20240726,090100,3717200,20650,20650,20650,20650,0
|
|
20240726,090000,3717200,20650,20800,20800,20650,179
|