590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,184600,43628704290,19210,19210,19210,19210,0
|
|
20240726,184500,43628704290,19210,19210,19210,19210,0
|
|
20240726,184400,43628704290,19210,19210,19210,19210,0
|
|
20240726,184300,43628704290,19210,19210,19210,19210,0
|
|
20240726,184200,43628704290,19210,19210,19210,19210,0
|
|
20240726,184100,43628704290,19210,19210,19210,19210,0
|
|
20240726,184000,43628704290,19210,19210,19210,19210,0
|
|
20240726,183900,43628704290,19210,19210,19210,19210,0
|
|
20240726,183800,43628704290,19210,19210,19210,19210,0
|
|
20240726,183700,43628704290,19210,19210,19210,19210,0
|
|
20240726,183600,43628704290,19210,19210,19210,19210,0
|
|
20240726,183500,43628704290,19210,19210,19210,19210,0
|
|
20240726,183400,43628704290,19210,19210,19210,19210,0
|
|
20240726,183300,43628704290,19210,19210,19210,19210,0
|
|
20240726,183200,43628704290,19210,19210,19210,19210,0
|
|
20240726,183100,43628704290,19210,19210,19210,19210,0
|
|
20240726,183000,43628704290,19210,19210,19210,19210,0
|
|
20240726,182900,43628704290,19210,19210,19210,19210,0
|
|
20240726,182800,43628704290,19210,19210,19210,19210,0
|
|
20240726,182700,43628704290,19210,19210,19210,19210,0
|
|
20240726,182600,43628704290,19210,19210,19210,19210,0
|
|
20240726,182500,43628704290,19210,19210,19210,19210,0
|
|
20240726,182400,43628704290,19210,19210,19210,19210,0
|
|
20240726,182300,43628704290,19210,19210,19210,19210,0
|
|
20240726,182200,43628704290,19210,19210,19210,19210,0
|
|
20240726,182100,43628704290,19210,19210,19210,19210,0
|
|
20240726,182000,43628704290,19210,19210,19210,19210,0
|
|
20240726,181900,43628704290,19210,19210,19210,19210,0
|
|
20240726,181800,43628704290,19210,19210,19210,19210,0
|
|
20240726,181700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,181600,43628704290,19210,19210,19210,19210,0
|
|
20240726,181500,43628704290,19210,19210,19210,19210,0
|
|
20240726,181400,43628704290,19210,19210,19210,19210,0
|
|
20240726,181300,43628704290,19210,19210,19210,19210,0
|
|
20240726,181200,43628704290,19210,19210,19210,19210,0
|
|
20240726,181100,43628704290,19210,19210,19210,19210,0
|
|
20240726,181000,43628704290,19210,19210,19210,19210,0
|
|
20240726,180900,43628704290,19210,19210,19210,19210,0
|
|
20240726,180800,43628704290,19210,19210,19210,19210,0
|
|
20240726,180700,43628704290,19210,19210,19210,19210,0
|
|
20240726,180600,43628704290,19210,19210,19210,19210,0
|
|
20240726,180500,43628704290,19210,19210,19210,19210,0
|
|
20240726,180400,43628704290,19210,19210,19210,19210,0
|
|
20240726,180300,43628704290,19210,19210,19210,19210,0
|
|
20240726,180200,43628704290,19210,19210,19210,19210,0
|
|
20240726,180100,43628704290,19210,19210,19210,19210,0
|
|
20240726,180000,43628704290,19210,19210,19210,19210,0
|
|
20240726,175900,43628704290,19210,19210,19210,19210,0
|
|
20240726,175800,43628704290,19210,19210,19210,19210,0
|
|
20240726,175700,43628704290,19210,19210,19210,19210,0
|
|
20240726,175600,43628704290,19210,19210,19210,19210,0
|
|
20240726,175500,43628704290,19210,19210,19210,19210,0
|
|
20240726,175400,43628704290,19210,19210,19210,19210,0
|
|
20240726,175300,43628704290,19210,19210,19210,19210,0
|
|
20240726,175200,43628704290,19210,19210,19210,19210,0
|
|
20240726,175100,43628704290,19210,19210,19210,19210,0
|
|
20240726,175000,43628704290,19210,19210,19210,19210,0
|
|
20240726,174900,43628704290,19210,19210,19210,19210,0
|
|
20240726,174800,43628704290,19210,19210,19210,19210,0
|
|
20240726,174700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,174600,43628704290,19210,19210,19210,19210,0
|
|
20240726,174500,43628704290,19210,19210,19210,19210,0
|
|
20240726,174400,43628704290,19210,19210,19210,19210,0
|
|
20240726,174300,43628704290,19210,19210,19210,19210,0
|
|
20240726,174200,43628704290,19210,19210,19210,19210,0
|
|
20240726,174100,43628704290,19210,19210,19210,19210,0
|
|
20240726,174000,43628704290,19210,19210,19210,19210,0
|
|
20240726,173900,43628704290,19210,19210,19210,19210,0
|
|
20240726,173800,43628704290,19210,19210,19210,19210,0
|
|
20240726,173700,43628704290,19210,19210,19210,19210,0
|
|
20240726,173600,43628704290,19210,19210,19210,19210,0
|
|
20240726,173500,43628704290,19210,19210,19210,19210,0
|
|
20240726,173400,43628704290,19210,19210,19210,19210,0
|
|
20240726,173300,43628704290,19210,19210,19210,19210,0
|
|
20240726,173200,43628704290,19210,19210,19210,19210,0
|
|
20240726,173100,43628704290,19210,19210,19210,19210,0
|
|
20240726,173000,43628704290,19210,19210,19210,19210,0
|
|
20240726,172900,43628704290,19210,19210,19210,19210,0
|
|
20240726,172800,43628704290,19210,19210,19210,19210,0
|
|
20240726,172700,43628704290,19210,19210,19210,19210,0
|
|
20240726,172600,43628704290,19210,19210,19210,19210,0
|
|
20240726,172500,43628704290,19210,19210,19210,19210,0
|
|
20240726,172400,43628704290,19210,19210,19210,19210,0
|
|
20240726,172300,43628704290,19210,19210,19210,19210,0
|
|
20240726,172200,43628704290,19210,19210,19210,19210,0
|
|
20240726,172100,43628704290,19210,19210,19210,19210,0
|
|
20240726,172000,43628704290,19210,19210,19210,19210,0
|
|
20240726,171900,43628704290,19210,19210,19210,19210,0
|
|
20240726,171800,43628704290,19210,19210,19210,19210,0
|
|
20240726,171700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,171600,43628704290,19210,19210,19210,19210,0
|
|
20240726,171500,43628704290,19210,19210,19210,19210,0
|
|
20240726,171400,43628704290,19210,19210,19210,19210,0
|
|
20240726,171300,43628704290,19210,19210,19210,19210,0
|
|
20240726,171200,43628704290,19210,19210,19210,19210,0
|
|
20240726,171100,43628704290,19210,19210,19210,19210,0
|
|
20240726,171000,43628704290,19210,19210,19210,19210,0
|
|
20240726,170900,43628704290,19210,19210,19210,19210,0
|
|
20240726,170800,43628704290,19210,19210,19210,19210,0
|
|
20240726,170700,43628704290,19210,19210,19210,19210,0
|
|
20240726,170600,43628704290,19210,19210,19210,19210,0
|
|
20240726,170500,43628704290,19210,19210,19210,19210,0
|
|
20240726,170400,43628704290,19210,19210,19210,19210,0
|
|
20240726,170300,43628704290,19210,19210,19210,19210,0
|
|
20240726,170200,43628704290,19210,19210,19210,19210,0
|
|
20240726,170100,43628704290,19210,19210,19210,19210,0
|
|
20240726,170000,43628704290,19210,19210,19210,19210,0
|
|
20240726,165900,43628704290,19210,19210,19210,19210,0
|
|
20240726,165800,43628704290,19210,19210,19210,19210,0
|
|
20240726,165700,43628704290,19210,19210,19210,19210,0
|
|
20240726,165600,43628704290,19210,19210,19210,19210,0
|
|
20240726,165500,43628704290,19210,19210,19210,19210,0
|
|
20240726,165400,43628704290,19210,19210,19210,19210,0
|
|
20240726,165300,43628704290,19210,19210,19210,19210,0
|
|
20240726,165200,43628704290,19210,19210,19210,19210,0
|
|
20240726,165100,43628704290,19210,19210,19210,19210,0
|
|
20240726,165000,43628704290,19210,19210,19210,19210,0
|
|
20240726,164900,43628704290,19210,19210,19210,19210,0
|
|
20240726,164800,43628704290,19210,19210,19210,19210,0
|
|
20240726,164700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,164600,43628704290,19210,19210,19210,19210,0
|
|
20240726,164500,43628704290,19210,19210,19210,19210,0
|
|
20240726,164400,43628704290,19210,19210,19210,19210,0
|
|
20240726,164300,43628704290,19210,19210,19210,19210,0
|
|
20240726,164200,43628704290,19210,19210,19210,19210,0
|
|
20240726,164100,43628704290,19210,19210,19210,19210,0
|
|
20240726,164000,43628704290,19210,19210,19210,19210,0
|
|
20240726,163900,43628704290,19210,19210,19210,19210,0
|
|
20240726,163800,43628704290,19210,19210,19210,19210,0
|
|
20240726,163700,43628704290,19210,19210,19210,19210,0
|
|
20240726,163600,43628704290,19210,19210,19210,19210,0
|
|
20240726,163500,43628704290,19210,19210,19210,19210,0
|
|
20240726,163400,43628704290,19210,19210,19210,19210,0
|
|
20240726,163300,43628704290,19210,19210,19210,19210,0
|
|
20240726,163200,43628704290,19210,19210,19210,19210,0
|
|
20240726,163100,43628704290,19210,19210,19210,19210,0
|
|
20240726,163000,43628704290,19210,19210,19210,19210,0
|
|
20240726,162900,43628704290,19210,19210,19210,19210,0
|
|
20240726,162800,43628704290,19210,19210,19210,19210,0
|
|
20240726,162700,43628704290,19210,19210,19210,19210,0
|
|
20240726,162600,43628704290,19210,19210,19210,19210,0
|
|
20240726,162500,43628704290,19210,19210,19210,19210,0
|
|
20240726,162400,43628704290,19210,19210,19210,19210,0
|
|
20240726,162300,43628704290,19210,19210,19210,19210,0
|
|
20240726,162200,43628704290,19210,19210,19210,19210,0
|
|
20240726,162100,43628704290,19210,19210,19210,19210,0
|
|
20240726,162000,43628704290,19210,19210,19210,19210,0
|
|
20240726,161900,43628704290,19210,19210,19210,19210,0
|
|
20240726,161800,43628704290,19210,19210,19210,19210,0
|
|
20240726,161700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,161600,43628704290,19210,19210,19210,19210,0
|
|
20240726,161500,43628704290,19210,19210,19210,19210,0
|
|
20240726,161400,43628704290,19210,19210,19210,19210,0
|
|
20240726,161300,43628704290,19210,19210,19210,19210,0
|
|
20240726,161200,43628704290,19210,19210,19210,19210,0
|
|
20240726,161100,43628704290,19210,19210,19210,19210,0
|
|
20240726,161000,43628704290,19210,19210,19210,19210,0
|
|
20240726,160900,43628704290,19210,19210,19210,19210,0
|
|
20240726,160800,43628704290,19210,19210,19210,19210,0
|
|
20240726,160700,43628704290,19210,19210,19210,19210,0
|
|
20240726,160600,43628704290,19210,19210,19210,19210,0
|
|
20240726,160500,43628704290,19210,19210,19210,19210,0
|
|
20240726,160400,43628704290,19210,19210,19210,19210,0
|
|
20240726,160300,43628704290,19210,19210,19210,19210,0
|
|
20240726,160200,43628704290,19210,19210,19210,19210,0
|
|
20240726,160100,43628704290,19210,19210,19210,19210,0
|
|
20240726,160000,43628704290,19210,19210,19210,19210,0
|
|
20240726,155900,43628704290,19210,19210,19210,19210,0
|
|
20240726,155800,43628704290,19210,19210,19210,19210,0
|
|
20240726,155700,43628704290,19210,19210,19210,19210,0
|
|
20240726,155600,43628704290,19210,19210,19210,19210,0
|
|
20240726,155500,43628704290,19210,19210,19210,19210,0
|
|
20240726,155400,43628704290,19210,19210,19210,19210,0
|
|
20240726,155300,43628704290,19210,19210,19210,19210,0
|
|
20240726,155200,43628704290,19210,19210,19210,19210,0
|
|
20240726,155100,43628704290,19210,19210,19210,19210,0
|
|
20240726,155000,43628704290,19210,19210,19210,19210,0
|
|
20240726,154900,43628704290,19210,19210,19210,19210,0
|
|
20240726,154800,43628704290,19210,19210,19210,19210,0
|
|
20240726,154700,43628704290,19210,19210,19210,19210,42366
|
|
20240726,154600,43628704290,19210,19210,19210,19210,0
|
|
20240726,154500,43628704290,19210,19210,19210,19210,0
|
|
20240726,154400,43628704290,19210,19210,19210,19210,0
|
|
20240726,154300,43628704290,19210,19210,19210,19210,0
|
|
20240726,154200,43628704290,19210,19210,19210,19210,0
|
|
20240726,154100,43628704290,19210,19210,19210,19210,0
|
|
20240726,154000,43628704290,19210,19210,19210,19210,0
|
|
20240726,153900,43628704290,19210,19210,19210,19210,0
|
|
20240726,153800,43628704290,19210,19210,19210,19210,0
|
|
20240726,153700,43628704290,19210,19210,19210,19210,0
|
|
20240726,153600,43628704290,19210,19210,19210,19210,0
|
|
20240726,153500,43628704290,19210,19210,19210,19210,0
|
|
20240726,153400,43628704290,19210,19210,19210,19210,0
|
|
20240726,153300,43628704290,19210,19210,19210,19210,0
|
|
20240726,153200,43628704290,19210,19210,19210,19210,0
|
|
20240726,153100,43628704290,19210,19210,19210,19210,0
|
|
20240726,153000,43628704290,19210,19210,19210,19210,42366
|
|
20240726,152900,42814853430,19210,19210,19210,19210,0
|
|
20240726,152800,42814853430,19210,19210,19210,19210,0
|
|
20240726,152700,42814853430,19210,19210,19210,19210,0
|
|
20240726,152600,42814853430,19210,19210,19210,19210,0
|
|
20240726,152500,42814853430,19210,19210,19210,19210,0
|
|
20240726,152400,42814853430,19210,19210,19210,19210,0
|
|
20240726,152300,42814853430,19210,19210,19210,19210,0
|
|
20240726,152200,42814853430,19210,19210,19210,19210,0
|
|
20240726,152100,42814853430,19210,19210,19210,19210,0
|
|
20240726,152000,42814853430,19210,19210,19210,19210,0
|
|
20240726,151900,42814853430,19210,19210,19220,19200,2927
|
|
20240726,151800,42758626570,19210,19210,19210,19200,4318
|
|
20240726,151700,42675690590,19210,19210,19220,19200,4401
|
|
20240726,151600,42591127720,19200,19230,19230,19200,5800
|
|
20240726,151500,42479670030,19220,19220,19230,19200,2755
|
|
20240726,151400,42426725240,19230,19190,19230,19190,14533
|
|
20240726,151300,42147513600,19190,19200,19200,19180,2819
|
|
20240726,151200,42093411050,19210,19220,19220,19190,6238
|
|
20240726,151100,41973590920,19210,19210,19220,19210,1726
|
|
20240726,151000,41940427680,19210,19190,19210,19190,2906
|
|
20240726,150900,41884616820,19200,19200,19210,19190,4176
|
|
20240726,150800,41804429330,19200,19200,19200,19190,5401
|
|
20240726,150700,41700733680,19190,19210,19210,19190,9465
|
|
20240726,150600,41518984420,19210,19190,19210,19190,8171
|
|
20240726,150500,41362081840,19200,19170,19200,19160,4523
|
|
20240726,150400,41275348920,19170,19170,19170,19150,3513
|
|
20240726,150300,41208032680,19170,19180,19190,19160,2374
|
|
20240726,150200,41162500740,19190,19190,19200,19180,16103
|
|
20240726,150100,40853476480,19180,19200,19210,19170,6676
|
|
20240726,150000,40725313220,19200,19190,19200,19180,10735
|
|
20240726,145900,40519230260,19180,19230,19240,19180,7771
|
|
20240726,145800,40369920800,19230,19220,19230,19220,2702
|
|
20240726,145700,40317964190,19220,19220,19230,19200,4369
|
|
20240726,145600,40233981350,19220,19200,19220,19200,4118
|
|
20240726,145500,40154858370,19200,19210,19220,19190,4166
|
|
20240726,145400,40074837840,19220,19200,19230,19190,10246
|
|
20240726,145300,39877990580,19200,19160,19210,19150,6234
|
|
20240726,145200,39758314580,19170,19170,19180,19160,4659
|
|
20240726,145100,39668977750,19170,19190,19200,19170,3938
|
|
20240726,145000,39593439750,19200,19180,19200,19180,4565
|
|
20240726,144900,39505831330,19180,19210,19210,19180,3975
|
|
20240726,144800,39429534290,19210,19170,19210,19170,3540
|
|
20240726,144700,39361599960,19180,19150,19180,19140,2817
|
|
20240726,144600,39307629490,19130,19150,19160,19130,3272
|
|
20240726,144500,39244972310,19150,19160,19160,19130,4083
|
|
20240726,144400,39166780950,19160,19110,19160,19110,4826
|
|
20240726,144300,39074440820,19110,19160,19170,19090,9844
|
|
20240726,144200,38886278750,19160,19180,19180,19150,3757
|
|
20240726,144100,38814248280,19180,19190,19190,19170,2946
|
|
20240726,144000,38757730610,19180,19280,19290,19170,12648
|
|
20240726,143900,38514468540,19290,19300,19300,19290,4325
|
|
20240726,143800,38431034570,19300,19280,19300,19280,15598
|
|
20240726,143700,38130032300,19290,19300,19300,19280,3726
|
|
20240726,143600,38058146550,19290,19300,19300,19280,4419
|
|
20240726,143500,37972901960,19300,19300,19300,19290,4058
|
|
20240726,143400,37894591180,19290,19290,19300,19280,4978
|
|
20240726,143300,37798533900,19280,19280,19290,19280,3872
|
|
20240726,143200,37723861260,19280,19280,19290,19270,4277
|
|
20240726,143100,37641386020,19280,19260,19280,19250,3523
|
|
20240726,143000,37573502290,19270,19280,19280,19240,5190
|
|
20240726,142900,37473543250,19280,19290,19300,19270,18480
|
|
20240726,142800,37117092100,19300,19290,19300,19280,10913
|
|
20240726,142700,36906542970,19290,19270,19290,19270,7968
|
|
20240726,142600,36752904880,19280,19270,19280,19270,8224
|
|
20240726,142500,36594369380,19270,19260,19280,19260,12040
|
|
20240726,142400,36362343180,19260,19250,19270,19250,5916
|
|
20240726,142300,36248396880,19260,19240,19260,19240,5070
|
|
20240726,142200,36150799400,19250,19250,19250,19230,2905
|
|
20240726,142100,36094888640,19250,19240,19250,19230,5196
|
|
20240726,142000,35994908740,19230,19240,19240,19230,3755
|
|
20240726,141900,35922670150,19230,19240,19240,19230,4169
|
|
20240726,141800,35842473380,19240,19230,19250,19220,6373
|
|
20240726,141700,35719869310,19230,19200,19240,19190,27435
|
|
20240726,141600,35192787570,19190,19200,19200,19190,7604
|
|
20240726,141500,35046816250,19200,19190,19200,19180,4633
|
|
20240726,141400,34957882560,19190,19180,19190,19180,5086
|
|
20240726,141300,34860285150,19180,19180,19180,19170,2979
|
|
20240726,141200,34803155050,19180,19180,19180,19170,2576
|
|
20240726,141100,34753750910,19180,19170,19180,19160,6305
|
|
20240726,141000,34632874580,19170,19110,19170,19110,3492
|
|
20240726,140900,34565959950,19100,19130,19160,19100,10959
|
|
20240726,140800,34356276240,19120,19140,19140,19120,3023
|
|
20240726,140700,34298443180,19130,19150,19150,19130,3239
|
|
20240726,140600,34236449260,19140,19140,19160,19140,2577
|
|
20240726,140500,34187106500,19140,19160,19170,19120,5437
|
|
20240726,140400,34083023870,19170,19160,19180,19150,1367
|
|
20240726,140300,34056823180,19160,19180,19180,19150,2593
|
|
20240726,140200,34007131690,19180,19190,19190,19170,2954
|
|
20240726,140100,33950489750,19180,19180,19190,19170,1817
|
|
20240726,140000,33915638900,19170,19170,19190,19170,1791
|
|
20240726,135900,33881286300,19180,19190,19190,19170,2071
|
|
20240726,135800,33841555720,19190,19190,19200,19180,2633
|
|
20240726,135700,33791023200,19190,19180,19190,19170,11701
|
|
20240726,135600,33566519080,19180,19190,19190,19170,6645
|
|
20240726,135500,33439056240,19190,19190,19190,19180,8458
|
|
20240726,135400,33276766860,19190,19180,19190,19170,4389
|
|
20240726,135300,33192581910,19180,19150,19180,19140,8962
|
|
20240726,135200,33020825500,19140,19150,19150,19140,3334
|
|
20240726,135100,32956980340,19150,19140,19150,19130,4782
|
|
20240726,135000,32865420930,19140,19140,19150,19130,3966
|
|
20240726,134900,32789496120,19140,19150,19150,19140,7725
|
|
20240726,134800,32641628990,19150,19150,19150,19140,3833
|
|
20240726,134700,32568234260,19140,19150,19150,19140,2702
|
|
20240726,134600,32516495110,19150,19150,19150,19140,4471
|
|
20240726,134500,32430879100,19140,19140,19150,19130,7288
|
|
20240726,134400,32291372340,19140,19140,19140,19130,2457
|
|
20240726,134300,32244352540,19140,19130,19140,19120,4287
|
|
20240726,134200,32162316880,19140,19110,19140,19110,5444
|
|
20240726,134100,32058203190,19120,19100,19120,19100,3044
|
|
20240726,134000,32000044370,19100,19110,19110,19100,1837
|
|
20240726,133900,31964944850,19110,19100,19120,19100,5546
|
|
20240726,133800,31858972700,19100,19100,19100,19090,2302
|
|
20240726,133700,31815005560,19100,19100,19100,19080,1048
|
|
20240726,133600,31794998970,19100,19080,19100,19020,4902
|
|
20240726,133500,31701448610,19080,19090,19090,19080,2216
|
|
20240726,133400,31659152630,19100,19090,19100,19080,3035
|
|
20240726,133300,31601223630,19090,19100,19100,19080,2754
|
|
20240726,133200,31548640930,19090,19060,19110,19060,2033
|
|
20240726,133100,31509819730,19070,19130,19140,19020,7809
|
|
20240726,133000,31360678430,19120,19140,19150,19100,6335
|
|
20240726,132900,31239489680,19140,19140,19150,19130,7524
|
|
20240726,132800,31095471990,19150,19140,19150,19130,11296
|
|
20240726,132700,30879266060,19130,19100,19140,19050,17098
|
|
20240726,132600,30552627440,19100,19100,19100,19090,22471
|
|
20240726,132500,30123503930,19090,19100,19100,19080,5999
|
|
20240726,132400,30008964600,19090,19080,19100,19080,13031
|
|
20240726,132300,29760149700,19090,19090,19090,19080,5144
|
|
20240726,132200,29661954440,19090,19080,19090,19080,2982
|
|
20240726,132100,29605031450,19080,19070,19080,19060,8383
|
|
20240726,132000,29445106190,19070,19040,19070,19040,7502
|
|
20240726,131900,29302137680,19050,19050,19050,19040,1994
|
|
20240726,131800,29264156450,19050,19040,19050,19030,4837
|
|
20240726,131700,29172040140,19040,19040,19040,19030,1805
|
|
20240726,131600,29137674170,19040,19040,19040,19020,1150
|
|
20240726,131500,29115781880,19040,19030,19040,19010,2159
|
|
20240726,131400,29074701350,19030,19020,19030,19010,678
|
|
20240726,131300,29061803880,19030,19030,19040,19010,4270
|
|
20240726,131200,28980556270,19040,19030,19040,19020,5054
|
|
20240726,131100,28884396450,19020,19010,19030,19010,4769
|
|
20240726,131000,28793678830,19020,19020,19030,19000,2355
|
|
20240726,130900,28748906690,19030,19010,19030,18990,3665
|
|
20240726,130800,28679231490,19010,19010,19020,19000,5080
|
|
20240726,130700,28582668150,19010,19010,19020,19000,2821
|
|
20240726,130600,28529029630,19010,19020,19020,19000,1792
|
|
20240726,130500,28494959270,19010,19020,19020,19010,1817
|
|
20240726,130400,28460403610,19010,18990,19020,18990,3633
|
|
20240726,130300,28391352740,19000,19000,19000,18990,2903
|
|
20240726,130200,28336198200,19000,19000,19000,18990,2564
|
|
20240726,130100,28287487130,19000,18990,19000,18980,2022
|
|
20240726,130000,28249089220,18990,18990,18990,18980,410
|
|
20240726,125900,28241305410,18990,18980,18990,18980,2649
|
|
20240726,125800,28191012780,18990,18990,18990,18970,2267
|
|
20240726,125700,28147978900,18990,19000,19000,18980,1127
|
|
20240726,125600,28126575240,18990,19010,19010,18980,4962
|
|
20240726,125500,28032348490,19010,19020,19020,19000,3246
|
|
20240726,125400,27970638160,19020,19010,19020,18990,1806
|
|
20240726,125300,27936314320,19010,19040,19040,19010,1345
|
|
20240726,125200,27910734750,19040,19030,19040,19010,1588
|
|
20240726,125100,27880523360,19030,19040,19040,19030,988
|
|
20240726,125000,27861716070,19040,19040,19040,19020,1089
|
|
20240726,124900,27840989410,19040,19040,19040,19030,2412
|
|
20240726,124800,27795083200,19040,19040,19040,19030,700
|
|
20240726,124700,27781756260,19040,19010,19050,19010,1996
|
|
20240726,124600,27743788380,19010,19000,19010,18980,4392
|
|
20240726,124500,27660368430,19000,18990,19000,18960,2183
|
|
20240726,124400,27618924220,18980,19010,19020,18980,2227
|
|
20240726,124300,27576600690,19010,19050,19050,19010,1916
|
|
20240726,124200,27540142020,19050,19080,19080,19050,4284
|
|
20240726,124100,27458479460,19080,19080,19080,19070,2789
|
|
20240726,124000,27405277120,19080,19080,19080,19070,5048
|
|
20240726,123900,27308970830,19070,19070,19080,19070,2338
|
|
20240726,123800,27264380080,19070,19070,19070,19060,2787
|
|
20240726,123700,27211240110,19070,19070,19080,19060,18880
|
|
20240726,123600,26851163850,19070,19030,19070,19030,38293
|
|
20240726,123500,26121677760,19040,19010,19040,19010,5473
|
|
20240726,123400,26017548510,19020,19030,19040,19010,1884
|
|
20240726,123300,25981704310,19030,19030,19040,19030,1816
|
|
20240726,123200,25947138260,19030,19030,19040,19020,812
|
|
20240726,123100,25931685770,19030,19030,19040,19020,4109
|
|
20240726,123000,25853487050,19020,19030,19030,19020,4730
|
|
20240726,122900,25763478460,19030,19020,19030,19010,2579
|
|
20240726,122800,25714415000,19010,19000,19020,18990,3259
|
|
20240726,122700,25652461050,19000,19000,19000,18990,1985
|
|
20240726,122600,25614746590,19000,19000,19000,18990,585
|
|
20240726,122500,25603633720,18990,18980,19000,18980,944
|
|
20240726,122400,25585701960,18990,18990,18990,18970,2416
|
|
20240726,122300,25539844920,18990,19000,19010,18980,1278
|
|
20240726,122200,25515568680,19000,19000,19020,18970,3470
|
|
20240726,122100,25449683350,19000,19030,19030,18990,4393
|
|
20240726,122000,25366138420,19030,19040,19040,19030,1488
|
|
20240726,121900,25337811970,19040,19030,19040,19030,3152
|
|
20240726,121800,25277814570,19030,19030,19040,19010,3617
|
|
20240726,121700,25208995020,19020,19030,19040,19020,1237
|
|
20240726,121600,25185455530,19040,19040,19040,19030,1759
|
|
20240726,121500,25151974440,19030,19030,19040,19020,8328
|
|
20240726,121400,24993495180,19030,19030,19030,19020,2466
|
|
20240726,121300,24946577620,19030,19020,19030,19010,4816
|
|
20240726,121200,24854969480,19020,18990,19030,18990,22628
|
|
20240726,121100,24424819000,18990,19000,19000,18990,1388
|
|
20240726,121000,24398451400,19000,19000,19000,18980,3292
|
|
20240726,120900,24335927880,19000,19000,19000,18990,1348
|
|
20240726,120800,24310319520,19000,19000,19000,18960,1311
|
|
20240726,120700,24285425210,18990,19000,19000,18990,1877
|
|
20240726,120600,24249766900,19000,18990,19000,18980,3685
|
|
20240726,120500,24179782430,18990,18990,19000,18990,1702
|
|
20240726,120400,24147447490,19000,18990,19000,18990,824
|
|
20240726,120300,24131795200,18990,18980,19000,18980,6242
|
|
20240726,120200,24013267890,18980,18980,18980,18970,1394
|
|
20240726,120100,23986810420,18980,18970,18980,18960,1496
|
|
20240726,120000,23958425350,18970,18980,18980,18950,1840
|
|
20240726,115900,23923515840,18980,18980,18990,18970,700
|
|
20240726,115800,23910232030,18980,18970,18980,18960,1140
|
|
20240726,115700,23888610050,18990,18990,18990,18970,1556
|
|
20240726,115600,23859073410,18990,18990,18990,18970,777
|
|
20240726,115500,23844324970,18990,18970,18990,18960,1057
|
|
20240726,115400,23824268150,18970,18960,18970,18950,914
|
|
20240726,115300,23806937110,18960,18980,18980,18940,1340
|
|
20240726,115200,23781528130,18980,19000,19000,18980,1676
|
|
20240726,115100,23749704560,18990,19000,19000,18990,824
|
|
20240726,115000,23734053990,19000,19000,19000,18980,1845
|
|
20240726,114900,23699012320,19000,18990,19000,18980,1747
|
|
20240726,114800,23665834440,18990,19000,19000,18980,1864
|
|
20240726,114700,23630439090,19000,18990,19000,18980,1790
|
|
20240726,114600,23596439440,18990,18990,19000,18990,1500
|
|
20240726,114500,23567942120,18990,18990,19000,18980,5743
|
|
20240726,114400,23458854120,18990,18990,18990,18980,1274
|
|
20240726,114300,23434665290,19000,19000,19000,18980,5559
|
|
20240726,114200,23329097630,18990,19000,19000,18990,4788
|
|
20240726,114100,23238138160,19000,18990,19000,18980,4724
|
|
20240726,114000,23148430200,18990,18970,18990,18970,6414
|
|
20240726,113900,23026696060,18980,18960,18980,18960,7899
|
|
20240726,113800,22876842250,18960,18950,18960,18940,1774
|
|
20240726,113700,22843213100,18950,18950,18960,18930,1814
|
|
20240726,113600,22808829080,18960,18950,18960,18930,2684
|
|
20240726,113500,22757970830,18940,18960,18960,18940,2287
|
|
20240726,113400,22714626740,18960,18970,18970,18950,3261
|
|
20240726,113300,22652788040,18970,18970,18980,18950,1887
|
|
20240726,113200,22617003520,18970,18990,18990,18960,2557
|
|
20240726,113100,22568474610,18990,18990,18990,18980,4331
|
|
20240726,113000,22486232180,18980,18960,18990,18950,4144
|
|
20240726,112900,22407588610,18970,18950,18970,18940,3837
|
|
20240726,112800,22334832330,18950,18960,18960,18950,3541
|
|
20240726,112700,22267712560,18950,18940,18950,18940,11725
|
|
20240726,112600,22045552280,18930,18910,18940,18910,1700
|
|
20240726,112500,22013380480,18910,18910,18920,18900,1298
|
|
20240726,112400,21988829200,18910,18900,18930,18890,3401
|
|
20240726,112300,21924531430,18890,18930,18930,18890,4853
|
|
20240726,112200,21832825890,18930,18930,18930,18900,2152
|
|
20240726,112100,21792120870,18940,18920,18940,18920,7478
|
|
20240726,112000,21650546510,18920,18910,18930,18910,2809
|
|
20240726,111900,21597409750,18910,18890,18910,18890,2300
|
|
20240726,111800,21553920480,18870,18880,18900,18860,9872
|
|
20240726,111700,21367459180,18880,18890,18890,18870,2576
|
|
20240726,111600,21318823430,18890,18890,18900,18880,1928
|
|
20240726,111500,21282393550,18900,18840,18900,18810,17330
|
|
20240726,111400,20955636660,18830,18820,18840,18810,2186
|
|
20240726,111300,20914478250,18820,18790,18820,18780,1155
|
|
20240726,111200,20892762500,18790,18820,18830,18790,2952
|
|
20240726,111100,20837249990,18820,18800,18820,18790,1922
|
|
20240726,111000,20801113920,18800,18770,18800,18770,6233
|
|
20240726,110900,20684022160,18770,18780,18780,18750,3292
|
|
20240726,110800,20622242630,18790,18800,18820,18770,4141
|
|
20240726,110700,20544438410,18790,18830,18840,18790,1432
|
|
20240726,110600,20517486440,18830,18840,18840,18820,1099
|
|
20240726,110500,20496788440,18840,18810,18840,18800,3660
|
|
20240726,110400,20427896890,18810,18800,18820,18790,4276
|
|
20240726,110300,20347481980,18800,18800,18820,18790,1473
|
|
20240726,110200,20319788910,18800,18810,18830,18790,749
|
|
20240726,110100,20305708590,18820,18830,18840,18820,1368
|
|
20240726,110000,20279952800,18830,18820,18830,18800,4642
|
|
20240726,105900,20192626000,18820,18820,18840,18810,3782
|
|
20240726,105800,20121444860,18840,18850,18860,18820,873
|
|
20240726,105700,20104996780,18860,18860,18860,18820,2144
|
|
20240726,105600,20064591220,18850,18830,18860,18790,10500
|
|
20240726,105500,19866933190,18830,18840,18850,18820,1974
|
|
20240726,105400,19829745650,18830,18790,18850,18780,2808
|
|
20240726,105300,19776885090,18790,18870,18870,18790,4396
|
|
20240726,105200,19694074610,18870,18910,18910,18860,3215
|
|
20240726,105100,19633384190,18910,18930,18950,18910,4374
|
|
20240726,105000,19550578450,18940,18950,18950,18920,2602
|
|
20240726,104900,19501306570,18960,18960,18970,18950,1620
|
|
20240726,104800,19470588810,18970,18970,18980,18950,2067
|
|
20240726,104700,19431382270,18980,18960,18990,18960,10780
|
|
20240726,104600,19226808640,18960,18920,18970,18920,10101
|
|
20240726,104500,19035445210,18920,18860,18930,18860,7452
|
|
20240726,104400,18894734480,18870,18900,18910,18860,4877
|
|
20240726,104300,18802609210,18870,18860,18890,18860,10060
|
|
20240726,104200,18612761930,18870,18870,18890,18860,3387
|
|
20240726,104100,18548836520,18900,18820,18910,18820,11818
|
|
20240726,104000,18325913930,18830,18780,18830,18780,2170
|
|
20240726,103900,18285087210,18810,18750,18810,18750,3723
|
|
20240726,103800,18215148780,18760,18780,18810,18750,5703
|
|
20240726,103700,18108075380,18780,18800,18820,18760,5110
|
|
20240726,103600,18011996640,18800,18730,18800,18710,7679
|
|
20240726,103500,17868152920,18730,18740,18760,18730,2293
|
|
20240726,103400,17825184130,18750,18790,18790,18740,8919
|
|
20240726,103300,17657922960,18780,18800,18810,18780,3183
|
|
20240726,103200,17598092240,18790,18800,18800,18770,4593
|
|
20240726,103100,17511796850,18790,18830,18830,18780,4088
|
|
20240726,103000,17434891030,18820,18810,18840,18790,6609
|
|
20240726,102900,17310551360,18810,18810,18820,18790,5796
|
|
20240726,102800,17201535860,18810,18900,18910,18810,8805
|
|
20240726,102700,17035542990,18910,18970,19020,18910,13039
|
|
20240726,102600,16788372160,18980,19020,19030,18870,28089
|
|
20240726,102500,16256354700,19020,18990,19070,18990,17333
|
|
20240726,102400,15926423490,19000,18980,19000,18980,34147
|
|
20240726,102300,15277696740,18980,18980,18990,18960,17504
|
|
20240726,102200,14945486760,18980,19000,19000,18970,9916
|
|
20240726,102100,14757169050,19000,18940,19000,18940,22471
|
|
20240726,102000,14330803350,18940,18890,18940,18880,8843
|
|
20240726,101900,14163517760,18890,18900,18940,18880,18470
|
|
20240726,101800,13814276930,18900,18840,18900,18830,25290
|
|
20240726,101700,13336965740,18840,18840,18850,18830,5513
|
|
20240726,101600,13233094390,18830,18780,18840,18770,14972
|
|
20240726,101500,12951429350,18790,18810,18850,18780,14509
|
|
20240726,101400,12678301720,18810,18800,18810,18790,16019
|
|
20240726,101300,12377128870,18790,18780,18800,18770,11813
|
|
20240726,101200,12155215590,18780,18750,18790,18750,9020
|
|
20240726,101100,11985935880,18750,18710,18750,18690,17303
|
|
20240726,101000,11661795940,18700,18730,18730,18700,4714
|
|
20240726,100900,11573572420,18730,18730,18730,18710,2955
|
|
20240726,100800,11518243980,18720,18730,18740,18720,6101
|
|
20240726,100700,11403954160,18730,18720,18730,18700,10360
|
|
20240726,100600,11209981650,18700,18670,18720,18670,17725
|
|
20240726,100500,10878638390,18670,18660,18670,18650,4202
|
|
20240726,100400,10800235360,18660,18670,18670,18650,5129
|
|
20240726,100300,10704508640,18660,18640,18660,18620,10466
|
|
20240726,100200,10509317740,18630,18640,18650,18620,3750
|
|
20240726,100100,10439433330,18640,18590,18660,18590,26261
|
|
20240726,100000,9950411560,18590,18550,18590,18530,7266
|
|
20240726,095900,9815442430,18550,18540,18560,18530,4005
|
|
20240726,095800,9741171530,18540,18550,18560,18530,2881
|
|
20240726,095700,9687751330,18540,18530,18560,18530,4092
|
|
20240726,095600,9611866750,18540,18490,18550,18480,12941
|
|
20240726,095500,9372093510,18490,18490,18500,18480,2429
|
|
20240726,095400,9327169490,18500,18520,18520,18470,5414
|
|
20240726,095300,9227007850,18520,18530,18540,18510,3242
|
|
20240726,095200,9166951210,18540,18530,18540,18510,2560
|
|
20240726,095100,9119515480,18530,18510,18550,18510,3565
|
|
20240726,095000,9053452230,18520,18460,18520,18450,7287
|
|
20240726,094900,8918693770,18470,18490,18490,18450,2380
|
|
20240726,094800,8874700920,18490,18460,18490,18440,3505
|
|
20240726,094700,8809936750,18450,18490,18490,18400,2581
|
|
20240726,094600,8762271940,18490,18520,18520,18450,6460
|
|
20240726,094500,8642868530,18520,18590,18600,18510,6100
|
|
20240726,094400,8529531250,18590,18570,18590,18540,13087
|
|
20240726,094300,8286473040,18580,18570,18580,18550,6541
|
|
20240726,094200,8165007440,18570,18450,18580,18430,36561
|
|
20240726,094100,7488017420,18450,18440,18480,18420,3294
|
|
20240726,094000,7427232870,18440,18440,18450,18410,4805
|
|
20240726,093900,7338638240,18430,18400,18440,18390,5925
|
|
20240726,093800,7229536270,18400,18370,18410,18360,6329
|
|
20240726,093700,7113190130,18360,18300,18370,18300,4482
|
|
20240726,093600,7030942970,18290,18280,18340,18270,3612
|
|
20240726,093500,6964859740,18270,18320,18320,18230,6461
|
|
20240726,093400,6846876290,18320,18220,18340,18180,7205
|
|
20240726,093300,6715162180,18290,18450,18460,18220,10256
|
|
20240726,093200,6526720730,18450,18540,18540,18430,7101
|
|
20240726,093100,6395509700,18500,18480,18580,18480,33856
|
|
20240726,093000,5768053950,18490,18450,18490,18380,12337
|
|
20240726,092900,5540286810,18450,18480,18500,18420,19451
|
|
20240726,092800,5180972520,18470,18330,18480,18320,36354
|
|
20240726,092700,4512667930,18330,18230,18340,18210,21683
|
|
20240726,092600,4116036580,18220,18250,18260,18220,2900
|
|
20240726,092500,4063147960,18250,18310,18320,18250,5498
|
|
20240726,092400,3962624920,18320,18290,18330,18280,3660
|
|
20240726,092300,3895634980,18290,18330,18330,18280,4257
|
|
20240726,092200,3817711580,18320,18290,18330,18270,5356
|
|
20240726,092100,3719656970,18270,18300,18300,18250,4087
|
|
20240726,092000,3644981550,18290,18320,18370,18280,9111
|
|
20240726,091900,3478065590,18330,18340,18380,18320,8488
|
|
20240726,091800,3322292360,18350,18350,18400,18310,10420
|
|
20240726,091700,3130934370,18350,18300,18350,18290,13143
|
|
20240726,091600,2890107450,18320,18200,18350,18180,20414
|
|
20240726,091500,2516815120,18210,18180,18210,18120,9551
|
|
20240726,091400,2343205960,18160,18170,18220,18110,12914
|
|
20240726,091300,2108378230,18170,18070,18170,18030,15331
|
|
20240726,091200,1830867060,18070,18040,18080,18040,9507
|
|
20240726,091100,1659144320,18070,18020,18080,18000,14119
|
|
20240726,091000,1404491780,18010,17910,18010,17910,6661
|
|
20240726,090900,1284905830,17910,17920,17920,17900,3748
|
|
20240726,090800,1217781000,17920,17940,17950,17920,2867
|
|
20240726,090700,1166371340,17910,18010,18040,17910,8878
|
|
20240726,090600,1006713170,18000,18040,18060,17970,7970
|
|
20240726,090500,862955140,18050,18000,18050,17950,11878
|
|
20240726,090400,648908210,17990,18000,18050,17930,6672
|
|
20240726,090300,528964340,18010,17950,18050,17910,8659
|
|
20240726,090200,373097180,17930,17890,17950,17880,9345
|
|
20240726,090100,205582560,17890,17850,18010,17850,6765
|
|
20240726,090000,84132170,17790,17610,17850,17610,4751
|