595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,185100,6462911650,50400,50400,50400,50400,0
|
|
20240726,185000,6462911650,50400,50400,50400,50400,0
|
|
20240726,184900,6462911650,50400,50400,50400,50400,0
|
|
20240726,184800,6462911650,50400,50400,50400,50400,0
|
|
20240726,184700,6462911650,50400,50400,50400,50400,0
|
|
20240726,184600,6462911650,50400,50400,50400,50400,0
|
|
20240726,184500,6462911650,50400,50400,50400,50400,0
|
|
20240726,184400,6462911650,50400,50400,50400,50400,0
|
|
20240726,184300,6462911650,50400,50400,50400,50400,0
|
|
20240726,184200,6462911650,50400,50400,50400,50400,0
|
|
20240726,184100,6462911650,50400,50400,50400,50400,0
|
|
20240726,184000,6462911650,50400,50400,50400,50400,0
|
|
20240726,183900,6462911650,50400,50400,50400,50400,0
|
|
20240726,183800,6462911650,50400,50400,50400,50400,0
|
|
20240726,183700,6462911650,50400,50400,50400,50400,0
|
|
20240726,183600,6462911650,50400,50400,50400,50400,0
|
|
20240726,183500,6462911650,50400,50400,50400,50400,0
|
|
20240726,183400,6462911650,50400,50400,50400,50400,0
|
|
20240726,183300,6462911650,50400,50400,50400,50400,0
|
|
20240726,183200,6462911650,50400,50400,50400,50400,0
|
|
20240726,183100,6462911650,50400,50400,50400,50400,0
|
|
20240726,183000,6462911650,50400,50400,50400,50400,0
|
|
20240726,182900,6462911650,50400,50400,50400,50400,0
|
|
20240726,182800,6462911650,50400,50400,50400,50400,0
|
|
20240726,182700,6462911650,50400,50400,50400,50400,0
|
|
20240726,182600,6462911650,50400,50400,50400,50400,0
|
|
20240726,182500,6462911650,50400,50400,50400,50400,0
|
|
20240726,182400,6462911650,50400,50400,50400,50400,0
|
|
20240726,182300,6462911650,50400,50400,50400,50400,0
|
|
20240726,182200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,182100,6462911650,50400,50400,50400,50400,0
|
|
20240726,182000,6462911650,50400,50400,50400,50400,0
|
|
20240726,181900,6462911650,50400,50400,50400,50400,0
|
|
20240726,181800,6462911650,50400,50400,50400,50400,0
|
|
20240726,181700,6462911650,50400,50400,50400,50400,0
|
|
20240726,181600,6462911650,50400,50400,50400,50400,0
|
|
20240726,181500,6462911650,50400,50400,50400,50400,0
|
|
20240726,181400,6462911650,50400,50400,50400,50400,0
|
|
20240726,181300,6462911650,50400,50400,50400,50400,0
|
|
20240726,181200,6462911650,50400,50400,50400,50400,0
|
|
20240726,181100,6462911650,50400,50400,50400,50400,0
|
|
20240726,181000,6462911650,50400,50400,50400,50400,0
|
|
20240726,180900,6462911650,50400,50400,50400,50400,0
|
|
20240726,180800,6462911650,50400,50400,50400,50400,0
|
|
20240726,180700,6462911650,50400,50400,50400,50400,0
|
|
20240726,180600,6462911650,50400,50400,50400,50400,0
|
|
20240726,180500,6462911650,50400,50400,50400,50400,0
|
|
20240726,180400,6462911650,50400,50400,50400,50400,0
|
|
20240726,180300,6462911650,50400,50400,50400,50400,0
|
|
20240726,180200,6462911650,50400,50400,50400,50400,0
|
|
20240726,180100,6462911650,50400,50400,50400,50400,0
|
|
20240726,180000,6462911650,50400,50400,50400,50400,0
|
|
20240726,175900,6462911650,50400,50400,50400,50400,0
|
|
20240726,175800,6462911650,50400,50400,50400,50400,0
|
|
20240726,175700,6462911650,50400,50400,50400,50400,0
|
|
20240726,175600,6462911650,50400,50400,50400,50400,0
|
|
20240726,175500,6462911650,50400,50400,50400,50400,0
|
|
20240726,175400,6462911650,50400,50400,50400,50400,0
|
|
20240726,175300,6462911650,50400,50400,50400,50400,0
|
|
20240726,175200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,175100,6462911650,50400,50400,50400,50400,0
|
|
20240726,175000,6462911650,50400,50400,50400,50400,0
|
|
20240726,174900,6462911650,50400,50400,50400,50400,0
|
|
20240726,174800,6462911650,50400,50400,50400,50400,0
|
|
20240726,174700,6462911650,50400,50400,50400,50400,0
|
|
20240726,174600,6462911650,50400,50400,50400,50400,0
|
|
20240726,174500,6462911650,50400,50400,50400,50400,0
|
|
20240726,174400,6462911650,50400,50400,50400,50400,0
|
|
20240726,174300,6462911650,50400,50400,50400,50400,0
|
|
20240726,174200,6462911650,50400,50400,50400,50400,0
|
|
20240726,174100,6462911650,50400,50400,50400,50400,0
|
|
20240726,174000,6462911650,50400,50400,50400,50400,0
|
|
20240726,173900,6462911650,50400,50400,50400,50400,0
|
|
20240726,173800,6462911650,50400,50400,50400,50400,0
|
|
20240726,173700,6462911650,50400,50400,50400,50400,0
|
|
20240726,173600,6462911650,50400,50400,50400,50400,0
|
|
20240726,173500,6462911650,50400,50400,50400,50400,0
|
|
20240726,173400,6462911650,50400,50400,50400,50400,0
|
|
20240726,173300,6462911650,50400,50400,50400,50400,0
|
|
20240726,173200,6462911650,50400,50400,50400,50400,0
|
|
20240726,173100,6462911650,50400,50400,50400,50400,0
|
|
20240726,173000,6462911650,50400,50400,50400,50400,0
|
|
20240726,172900,6462911650,50400,50400,50400,50400,0
|
|
20240726,172800,6462911650,50400,50400,50400,50400,0
|
|
20240726,172700,6462911650,50400,50400,50400,50400,0
|
|
20240726,172600,6462911650,50400,50400,50400,50400,0
|
|
20240726,172500,6462911650,50400,50400,50400,50400,0
|
|
20240726,172400,6462911650,50400,50400,50400,50400,0
|
|
20240726,172300,6462911650,50400,50400,50400,50400,0
|
|
20240726,172200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,172100,6462911650,50400,50400,50400,50400,0
|
|
20240726,172000,6462911650,50400,50400,50400,50400,0
|
|
20240726,171900,6462911650,50400,50400,50400,50400,0
|
|
20240726,171800,6462911650,50400,50400,50400,50400,0
|
|
20240726,171700,6462911650,50400,50400,50400,50400,0
|
|
20240726,171600,6462911650,50400,50400,50400,50400,0
|
|
20240726,171500,6462911650,50400,50400,50400,50400,0
|
|
20240726,171400,6462911650,50400,50400,50400,50400,0
|
|
20240726,171300,6462911650,50400,50400,50400,50400,0
|
|
20240726,171200,6462911650,50400,50400,50400,50400,0
|
|
20240726,171100,6462911650,50400,50400,50400,50400,0
|
|
20240726,171000,6462911650,50400,50400,50400,50400,0
|
|
20240726,170900,6462911650,50400,50400,50400,50400,0
|
|
20240726,170800,6462911650,50400,50400,50400,50400,0
|
|
20240726,170700,6462911650,50400,50400,50400,50400,0
|
|
20240726,170600,6462911650,50400,50400,50400,50400,0
|
|
20240726,170500,6462911650,50400,50400,50400,50400,0
|
|
20240726,170400,6462911650,50400,50400,50400,50400,0
|
|
20240726,170300,6462911650,50400,50400,50400,50400,0
|
|
20240726,170200,6462911650,50400,50400,50400,50400,0
|
|
20240726,170100,6462911650,50400,50400,50400,50400,0
|
|
20240726,170000,6462911650,50400,50400,50400,50400,0
|
|
20240726,165900,6462911650,50400,50400,50400,50400,0
|
|
20240726,165800,6462911650,50400,50400,50400,50400,0
|
|
20240726,165700,6462911650,50400,50400,50400,50400,0
|
|
20240726,165600,6462911650,50400,50400,50400,50400,0
|
|
20240726,165500,6462911650,50400,50400,50400,50400,0
|
|
20240726,165400,6462911650,50400,50400,50400,50400,0
|
|
20240726,165300,6462911650,50400,50400,50400,50400,0
|
|
20240726,165200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,165100,6462911650,50400,50400,50400,50400,0
|
|
20240726,165000,6462911650,50400,50400,50400,50400,0
|
|
20240726,164900,6462911650,50400,50400,50400,50400,0
|
|
20240726,164800,6462911650,50400,50400,50400,50400,0
|
|
20240726,164700,6462911650,50400,50400,50400,50400,0
|
|
20240726,164600,6462911650,50400,50400,50400,50400,0
|
|
20240726,164500,6462911650,50400,50400,50400,50400,0
|
|
20240726,164400,6462911650,50400,50400,50400,50400,0
|
|
20240726,164300,6462911650,50400,50400,50400,50400,0
|
|
20240726,164200,6462911650,50400,50400,50400,50400,0
|
|
20240726,164100,6462911650,50400,50400,50400,50400,0
|
|
20240726,164000,6462911650,50400,50400,50400,50400,0
|
|
20240726,163900,6462911650,50400,50400,50400,50400,0
|
|
20240726,163800,6462911650,50400,50400,50400,50400,0
|
|
20240726,163700,6462911650,50400,50400,50400,50400,0
|
|
20240726,163600,6462911650,50400,50400,50400,50400,0
|
|
20240726,163500,6462911650,50400,50400,50400,50400,0
|
|
20240726,163400,6462911650,50400,50400,50400,50400,0
|
|
20240726,163300,6462911650,50400,50400,50400,50400,0
|
|
20240726,163200,6462911650,50400,50400,50400,50400,0
|
|
20240726,163100,6462911650,50400,50400,50400,50400,0
|
|
20240726,163000,6462911650,50400,50400,50400,50400,0
|
|
20240726,162900,6462911650,50400,50400,50400,50400,0
|
|
20240726,162800,6462911650,50400,50400,50400,50400,0
|
|
20240726,162700,6462911650,50400,50400,50400,50400,0
|
|
20240726,162600,6462911650,50400,50400,50400,50400,0
|
|
20240726,162500,6462911650,50400,50400,50400,50400,0
|
|
20240726,162400,6462911650,50400,50400,50400,50400,0
|
|
20240726,162300,6462911650,50400,50400,50400,50400,0
|
|
20240726,162200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,162100,6462911650,50400,50400,50400,50400,0
|
|
20240726,162000,6462911650,50400,50400,50400,50400,0
|
|
20240726,161900,6462911650,50400,50400,50400,50400,0
|
|
20240726,161800,6462911650,50400,50400,50400,50400,0
|
|
20240726,161700,6462911650,50400,50400,50400,50400,0
|
|
20240726,161600,6462911650,50400,50400,50400,50400,0
|
|
20240726,161500,6462911650,50400,50400,50400,50400,0
|
|
20240726,161400,6462911650,50400,50400,50400,50400,0
|
|
20240726,161300,6462911650,50400,50400,50400,50400,0
|
|
20240726,161200,6462911650,50400,50400,50400,50400,0
|
|
20240726,161100,6462911650,50400,50400,50400,50400,0
|
|
20240726,161000,6462911650,50400,50400,50400,50400,0
|
|
20240726,160900,6462911650,50400,50400,50400,50400,0
|
|
20240726,160800,6462911650,50400,50400,50400,50400,0
|
|
20240726,160700,6462911650,50400,50400,50400,50400,0
|
|
20240726,160600,6462911650,50400,50400,50400,50400,0
|
|
20240726,160500,6462911650,50400,50400,50400,50400,0
|
|
20240726,160400,6462911650,50400,50400,50400,50400,0
|
|
20240726,160300,6462911650,50400,50400,50400,50400,0
|
|
20240726,160200,6462911650,50400,50400,50400,50400,0
|
|
20240726,160100,6462911650,50400,50400,50400,50400,0
|
|
20240726,160000,6462911650,50400,50400,50400,50400,0
|
|
20240726,155900,6462911650,50400,50400,50400,50400,0
|
|
20240726,155800,6462911650,50400,50400,50400,50400,0
|
|
20240726,155700,6462911650,50400,50400,50400,50400,0
|
|
20240726,155600,6462911650,50400,50400,50400,50400,0
|
|
20240726,155500,6462911650,50400,50400,50400,50400,0
|
|
20240726,155400,6462911650,50400,50400,50400,50400,0
|
|
20240726,155300,6462911650,50400,50400,50400,50400,0
|
|
20240726,155200,6462911650,50400,50400,50400,50400,1496
|
|
20240726,155100,6462911650,50400,50400,50400,50400,0
|
|
20240726,155000,6462911650,50400,50400,50400,50400,0
|
|
20240726,154900,6462911650,50400,50400,50400,50400,0
|
|
20240726,154800,6462911650,50400,50400,50400,50400,0
|
|
20240726,154700,6462911650,50400,50400,50400,50400,0
|
|
20240726,154600,6462911650,50400,50400,50400,50400,0
|
|
20240726,154500,6462911650,50400,50400,50400,50400,0
|
|
20240726,154400,6462911650,50400,50400,50400,50400,0
|
|
20240726,154300,6462911650,50400,50400,50400,50400,0
|
|
20240726,154200,6462911650,50400,50400,50400,50400,0
|
|
20240726,154100,6462911650,50400,50400,50400,50400,0
|
|
20240726,154000,6462911650,50400,50400,50400,50400,0
|
|
20240726,153900,6462911650,50400,50400,50400,50400,0
|
|
20240726,153800,6462911650,50400,50400,50400,50400,0
|
|
20240726,153700,6462911650,50400,50400,50400,50400,0
|
|
20240726,153600,6462911650,50400,50400,50400,50400,0
|
|
20240726,153500,6462911650,50400,50400,50400,50400,0
|
|
20240726,153400,6462911650,50400,50400,50400,50400,0
|
|
20240726,153300,6462911650,50400,50400,50400,50400,0
|
|
20240726,153200,6462911650,50400,50400,50400,50400,0
|
|
20240726,153100,6462911650,50400,50400,50400,50400,0
|
|
20240726,153000,6462911650,50400,50400,50400,50400,1496
|
|
20240726,152900,6387513250,50300,50300,50300,50300,0
|
|
20240726,152800,6387513250,50300,50300,50300,50300,0
|
|
20240726,152700,6387513250,50300,50300,50300,50300,0
|
|
20240726,152600,6387513250,50300,50300,50300,50300,0
|
|
20240726,152500,6387513250,50300,50300,50300,50300,0
|
|
20240726,152400,6387513250,50300,50300,50300,50300,0
|
|
20240726,152300,6387513250,50300,50300,50300,50300,0
|
|
20240726,152200,6387513250,50300,50300,50300,50300,0
|
|
20240726,152100,6387513250,50300,50300,50300,50300,0
|
|
20240726,152000,6387513250,50300,50300,50300,50300,0
|
|
20240726,151900,6387513250,50300,50400,50500,50300,619
|
|
20240726,151800,6356310250,50400,50400,50500,50400,157
|
|
20240726,151700,6348395450,50400,50200,50400,50200,1037
|
|
20240726,151600,6296184750,50200,50300,50400,50200,452
|
|
20240726,151500,6273443450,50400,50300,50400,50300,470
|
|
20240726,151400,6249793250,50300,50400,50400,50300,388
|
|
20240726,151300,6230255150,50300,50400,50400,50300,296
|
|
20240726,151200,6215347750,50400,50300,50400,50300,375
|
|
20240726,151100,6196465950,50300,50400,50400,50000,732
|
|
20240726,151000,6159730650,50400,50400,50500,50200,265
|
|
20240726,150900,6146391750,50300,50300,50300,50300,418
|
|
20240726,150800,6125366350,50400,50200,50500,50200,669
|
|
20240726,150700,6091641550,50400,50300,50400,50100,808
|
|
20240726,150600,6051007650,50400,50400,50400,50300,83
|
|
20240726,150500,6046824750,50400,50500,50500,50300,628
|
|
20240726,150400,6015138650,50500,50500,50500,50400,203
|
|
20240726,150300,6004887350,50500,50400,50500,50400,31
|
|
20240726,150200,6003321950,50500,50400,50500,50400,172
|
|
20240726,150100,5994640650,50500,50500,50500,50500,15
|
|
20240726,150000,5993883150,50500,50400,50500,50400,137
|
|
20240726,145900,5986968150,50400,50400,50400,50300,208
|
|
20240726,145800,5976485950,50400,50500,50500,50400,44
|
|
20240726,145700,5974265650,50500,50500,50500,50400,249
|
|
20240726,145600,5961694550,50400,50400,50500,50400,278
|
|
20240726,145500,5947674750,50400,50500,50600,50400,298
|
|
20240726,145400,5932625750,50500,50700,50700,50500,873
|
|
20240726,145300,5888469350,50600,50700,50700,50600,1424
|
|
20240726,145200,5816286550,50800,50800,50800,50700,173
|
|
20240726,145100,5807508650,50900,50800,50900,50800,76
|
|
20240726,145000,5803646150,50800,50800,50800,50800,116
|
|
20240726,144900,5797753350,50800,50700,50800,50700,511
|
|
20240726,144800,5771824550,50800,50800,50800,50800,98
|
|
20240726,144700,5766846150,50800,50900,50900,50800,109
|
|
20240726,144600,5761298250,50900,50800,50900,50800,37
|
|
20240726,144500,5759418350,50800,50800,50800,50800,60
|
|
20240726,144400,5756370350,50700,50700,50700,50700,20
|
|
20240726,144300,5755356350,50700,50800,50900,50700,68
|
|
20240726,144200,5751908050,50800,50800,50800,50800,108
|
|
20240726,144100,5746421650,50800,50800,50800,50800,46
|
|
20240726,144000,5744084850,50800,50800,50800,50800,116
|
|
20240726,143900,5738192050,50800,50800,50800,50800,1
|
|
20240726,143800,5738141250,50800,50800,50800,50700,111
|
|
20240726,143700,5732506450,50800,50800,50800,50800,4
|
|
20240726,143600,5732303250,50800,50800,50800,50800,30
|
|
20240726,143500,5730779250,50800,50900,50900,50800,99
|
|
20240726,143400,5725749650,50800,50800,50800,50800,0
|
|
20240726,143300,5725749650,50800,50900,50900,50800,50
|
|
20240726,143200,5723204950,50900,50900,50900,50900,60
|
|
20240726,143100,5720150950,51000,50900,51000,50900,12
|
|
20240726,143000,5719539650,51000,50900,51100,50800,202
|
|
20240726,142900,5709244450,51000,50900,51000,50900,66
|
|
20240726,142800,5705880950,50900,50900,50900,50900,233
|
|
20240726,142700,5694021250,50900,50900,50900,50900,10
|
|
20240726,142600,5693512250,50900,50800,50900,50800,277
|
|
20240726,142500,5679433650,50800,50900,50900,50800,179
|
|
20240726,142400,5670323850,50900,51000,51000,50900,199
|
|
20240726,142300,5660183650,51100,51100,51100,51100,11
|
|
20240726,142200,5659621550,51200,51200,51200,51100,393
|
|
20240726,142100,5639534950,51200,51100,51200,51100,319
|
|
20240726,142000,5623233050,51000,51000,51000,51000,0
|
|
20240726,141900,5623233050,51000,50900,51000,50900,195
|
|
20240726,141800,5613291350,50900,50900,50900,50900,1
|
|
20240726,141700,5613240450,50800,50800,50800,50800,0
|
|
20240726,141600,5613240450,50800,50800,50900,50800,374
|
|
20240726,141500,5594229250,50900,50900,50900,50900,10
|
|
20240726,141400,5593720250,50900,50900,50900,50900,5
|
|
20240726,141300,5593465750,50900,50900,50900,50800,154
|
|
20240726,141200,5585630450,50900,51000,51000,50900,79
|
|
20240726,141100,5581601550,50900,50700,50900,50700,378
|
|
20240726,141000,5562403550,50600,50600,50600,50600,101
|
|
20240726,140900,5557292950,50600,50600,50600,50600,15
|
|
20240726,140800,5556533950,50700,50700,50700,50700,80
|
|
20240726,140700,5552477950,50600,50600,50600,50600,263
|
|
20240726,140600,5539170150,50600,50600,50600,50600,67
|
|
20240726,140500,5535779950,50600,50600,50700,50600,299
|
|
20240726,140400,5520642550,50700,50700,50700,50700,65
|
|
20240726,140300,5517347050,50700,50700,50700,50700,29
|
|
20240726,140200,5515876750,50700,50700,50700,50700,35
|
|
20240726,140100,5514102250,50800,50800,50800,50800,0
|
|
20240726,140000,5514102250,50800,50700,50800,50700,200
|
|
20240726,135900,5503961250,50700,50700,50700,50700,33
|
|
20240726,135800,5502288150,50800,50800,50800,50800,14
|
|
20240726,135700,5501576950,50800,50800,50800,50800,26
|
|
20240726,135600,5500256150,50800,50800,50800,50800,34
|
|
20240726,135500,5498528950,50800,50900,50900,50800,50
|
|
20240726,135400,5495988850,50800,50700,50800,50600,53
|
|
20240726,135300,5493298750,50700,50700,50700,50700,2
|
|
20240726,135200,5493197350,50800,50700,50800,50700,101
|
|
20240726,135100,5488071550,50700,50700,50700,50700,35
|
|
20240726,135000,5486297050,50700,50700,50900,50700,94
|
|
20240726,134900,5481523850,50700,50800,50800,50700,5
|
|
20240726,134800,5481270250,50700,50800,50800,50600,57
|
|
20240726,134700,5478380750,50600,50600,50600,50600,5
|
|
20240726,134600,5478127750,50500,50500,50800,50500,452
|
|
20240726,134500,5455285850,50600,50600,50600,50500,299
|
|
20240726,134400,5440173650,50600,50600,50600,50600,85
|
|
20240726,134300,5435872650,50600,50800,50800,50600,336
|
|
20240726,134200,5418842050,50800,50800,50800,50800,31
|
|
20240726,134100,5417267250,50800,50800,50800,50800,41
|
|
20240726,134000,5415184450,50800,50900,50900,50800,159
|
|
20240726,133900,5407091850,50900,50900,51000,50900,144
|
|
20240726,133800,5399762150,50900,51000,51000,50900,155
|
|
20240726,133700,5391866650,51000,51100,51100,51000,51
|
|
20240726,133600,5389262650,51100,51000,51100,51000,200
|
|
20240726,133500,5379052650,51000,51000,51000,51000,0
|
|
20240726,133400,5379052650,51000,50800,51000,50800,194
|
|
20240726,133300,5369161550,50800,50900,50900,50700,51
|
|
20240726,133200,5366566550,50600,50800,50900,50600,152
|
|
20240726,133100,5358837250,50700,50700,50700,50600,35
|
|
20240726,133000,5357062850,50500,50600,50800,50500,375
|
|
20240726,132900,5338090750,50600,50800,50800,50600,326
|
|
20240726,132800,5321562150,50800,50800,50800,50700,225
|
|
20240726,132700,5310141150,50800,50900,50900,50700,548
|
|
20240726,132600,5282294250,50900,51100,51100,50900,276
|
|
20240726,132500,5268220650,51100,51100,51100,51100,8
|
|
20240726,132400,5267811850,51100,51000,51100,51000,156
|
|
20240726,132300,5259850250,51000,51000,51100,51000,1634
|
|
20240726,132200,5176510650,51000,51100,51100,51000,136
|
|
20240726,132100,5169566650,51100,51000,51100,51000,372
|
|
20240726,132000,5150587450,51000,51200,51300,51000,155
|
|
20240726,131900,5142668950,51100,51100,51200,51100,130
|
|
20240726,131800,5136023950,51100,51100,51100,51100,1105
|
|
20240726,131700,5079558450,51100,51200,51200,51100,537
|
|
20240726,131600,5052085050,51300,51300,51300,51300,811
|
|
20240726,131500,5010480750,51200,51200,51200,51200,106
|
|
20240726,131400,5005053550,51200,51300,51300,51200,232
|
|
20240726,131300,4993166550,51300,51400,51400,51300,87
|
|
20240726,131200,4988702450,51400,51400,51400,51300,93
|
|
20240726,131100,4983931150,51400,51300,51400,51300,75
|
|
20240726,131000,4980083250,51300,51300,51400,51300,1078
|
|
20240726,130900,4924781450,51400,51300,51400,51300,114
|
|
20240726,130800,4918929250,51300,51300,51300,51300,172
|
|
20240726,130700,4910105650,51400,51400,51400,51400,2
|
|
20240726,130600,4910002850,51500,51600,51600,51500,704
|
|
20240726,130500,4873726150,51500,51500,51500,51500,15
|
|
20240726,130400,4872953650,51600,51500,51600,51500,79
|
|
20240726,130300,4868884250,51600,51600,51700,51600,12
|
|
20240726,130200,4868264850,51700,51700,51700,51700,2
|
|
20240726,130100,4868161450,51500,51400,51700,51400,190
|
|
20240726,130000,4858377750,51400,51700,51700,51400,346
|
|
20240726,125900,4840553950,51700,51700,51700,51700,241
|
|
20240726,125800,4828094250,51700,51600,51700,51600,336
|
|
20240726,125700,4810753450,51600,51700,51700,51600,111
|
|
20240726,125600,4805024850,51600,51600,51600,51600,82
|
|
20240726,125500,4800793650,51600,51700,51700,51600,370
|
|
20240726,125400,4781674750,51700,51700,51700,51700,160
|
|
20240726,125300,4773402750,51700,51700,51700,51600,128
|
|
20240726,125200,4766789050,51600,51600,51700,51600,75
|
|
20240726,125100,4762912750,51600,51500,51600,51500,252
|
|
20240726,125000,4749909650,51500,51600,51700,51500,401
|
|
20240726,124900,4729232550,51600,51600,51600,51500,208
|
|
20240726,124800,4718501150,51600,51300,51600,51300,472
|
|
20240726,124700,4694205550,51300,51200,51300,51100,575
|
|
20240726,124600,4664792450,51200,51300,51300,51100,1388
|
|
20240726,124500,4593783650,51300,51500,51500,51300,93
|
|
20240726,124400,4588996950,51400,51400,51500,51400,144
|
|
20240726,124300,4581595250,51400,51300,51500,51300,127
|
|
20240726,124200,4575071950,51300,51500,51500,51300,812
|
|
20240726,124100,4533266750,51500,51500,51600,51500,22
|
|
20240726,124000,4532133450,51500,51400,51600,51400,255
|
|
20240726,123900,4519009450,51500,51500,51500,51500,29
|
|
20240726,123800,4517515950,51600,51500,51600,51500,42
|
|
20240726,123700,4515352150,51500,51600,51600,51500,315
|
|
20240726,123600,4499116350,51600,51600,51800,51600,144
|
|
20240726,123500,4491685350,51600,51700,51700,51600,223
|
|
20240726,123400,4480177350,51700,51700,51700,51700,88
|
|
20240726,123300,4475627750,51700,51800,51900,51700,846
|
|
20240726,123200,4431820050,51700,51800,51800,51700,539
|
|
20240726,123100,4403922550,51700,51600,51800,51600,2271
|
|
20240726,123000,4286565450,51500,51300,51500,51300,1041
|
|
20240726,122900,4233031950,51300,51300,51400,51300,194
|
|
20240726,122800,4223075550,51300,51300,51300,51300,45
|
|
20240726,122700,4220767050,51300,51200,51300,51200,1410
|
|
20240726,122600,4148539650,51200,51100,51200,51100,140
|
|
20240726,122500,4141379450,51100,51100,51100,51100,35
|
|
20240726,122400,4139590950,51200,51100,51200,51100,226
|
|
20240726,122300,4128039750,51200,51200,51200,51200,58
|
|
20240726,122200,4125070150,51200,51100,51300,51100,286
|
|
20240726,122100,4110405350,51200,51200,51200,51100,261
|
|
20240726,122000,4097052150,51200,51100,51200,51100,78
|
|
20240726,121900,4093061850,51000,51200,51200,51000,1031
|
|
20240726,121800,4040410850,51200,51300,51300,51200,64
|
|
20240726,121700,4037133050,51200,51200,51200,51200,98
|
|
20240726,121600,4032115450,51200,51300,51500,51200,665
|
|
20240726,121500,3997990250,51300,51200,51300,51100,423
|
|
20240726,121400,3976302550,51100,51200,51200,51100,359
|
|
20240726,121300,3957939750,51200,51300,51300,51200,62
|
|
20240726,121200,3954762850,51300,51300,51300,51300,259
|
|
20240726,121100,3941476150,51300,51500,51600,51300,615
|
|
20240726,121000,3909826350,51600,51500,51600,51400,636
|
|
20240726,120900,3877080550,51500,51400,51600,51400,699
|
|
20240726,120800,3841123350,51600,51600,51700,51400,875
|
|
20240726,120700,3796004150,51600,51500,51700,51400,1260
|
|
20240726,120600,3731107750,51400,51300,51400,51200,1049
|
|
20240726,120500,3677263350,51200,51000,51300,51000,1048
|
|
20240726,120400,3623688950,50900,50900,51000,50900,142
|
|
20240726,120300,3616459150,50900,50800,50900,50800,197
|
|
20240726,120200,3606439050,50900,50900,50900,50800,132
|
|
20240726,120100,3599721250,50800,50800,50800,50700,1497
|
|
20240726,120000,3523762650,50900,51000,51000,50800,547
|
|
20240726,115900,3495922650,51000,51000,51100,51000,907
|
|
20240726,115800,3449610050,51100,51000,51200,50900,3462
|
|
20240726,115700,3272853450,51000,50800,51100,50700,1824
|
|
20240726,115600,3179801750,51000,50600,51000,50600,924
|
|
20240726,115500,3132843050,50600,50800,50800,50600,1226
|
|
20240726,115400,3070641050,50800,50800,50900,50700,1210
|
|
20240726,115300,3009107550,50800,50700,50900,50600,1348
|
|
20240726,115200,2940664250,50700,50500,50700,50300,300
|
|
20240726,115100,2925517450,50500,50600,50600,50500,225
|
|
20240726,115000,2914143950,50600,50500,50600,50400,292
|
|
20240726,114900,2899375050,50400,50400,50600,50400,485
|
|
20240726,114800,2874880050,50500,50600,50700,50500,661
|
|
20240726,114700,2841446450,50600,50300,50600,50300,2797
|
|
20240726,114600,2700354150,50200,50200,50300,50200,594
|
|
20240726,114500,2670496450,50200,50200,50200,50000,379
|
|
20240726,114400,2651476550,50100,50000,50300,50000,948
|
|
20240726,114300,2603890750,50000,49950,50200,49950,523
|
|
20240726,114200,2577675400,50000,49950,50000,49950,114
|
|
20240726,114100,2571979550,49950,50100,50100,49950,228
|
|
20240726,114000,2560558500,50000,50000,50100,49950,608
|
|
20240726,113900,2530121800,50000,50000,50000,50000,122
|
|
20240726,113800,2524021800,50000,50000,50000,49950,121
|
|
20240726,113700,2517973450,50000,50000,50000,50000,56
|
|
20240726,113600,2515173450,50000,50000,50100,50000,562
|
|
20240726,113500,2487070850,50000,50100,50100,50000,103
|
|
20240726,113400,2481913950,50100,50200,50300,50100,355
|
|
20240726,113300,2464104250,50100,50000,50200,50000,906
|
|
20240726,113200,2418651550,50000,50000,50000,49950,259
|
|
20240726,113100,2405701950,49900,49800,50100,49800,3479
|
|
20240726,113000,2231841500,49700,49850,49850,49700,982
|
|
20240726,112900,2182906650,49800,49550,49800,49550,497
|
|
20240726,112800,2158204800,49550,49600,49650,49550,176
|
|
20240726,112700,2149473350,49550,49750,49750,49550,665
|
|
20240726,112600,2116434300,49700,49650,49700,49650,241
|
|
20240726,112500,2104460650,49650,49600,49650,49600,379
|
|
20240726,112400,2085647550,49650,49500,49650,49500,792
|
|
20240726,112300,2046366800,49450,49400,49550,49400,734
|
|
20240726,112200,2010057600,49400,49200,49450,49200,3829
|
|
20240726,112100,1821237850,49150,48850,49150,48850,2268
|
|
20240726,112000,1710092050,48850,48700,48900,48700,559
|
|
20240726,111900,1682800250,48750,48750,48750,48750,0
|
|
20240726,111800,1682800250,48750,48750,48750,48750,0
|
|
20240726,111700,1682800250,48750,48750,48750,48750,0
|
|
20240726,111600,1682800250,48750,48800,48800,48700,126
|
|
20240726,111500,1676655300,48800,48800,48800,48800,252
|
|
20240726,111400,1664357700,48850,48800,48850,48800,8
|
|
20240726,111300,1663966950,48800,48650,48800,48650,392
|
|
20240726,111200,1644862100,48700,48700,48700,48700,8
|
|
20240726,111100,1644472500,48700,48650,48700,48650,85
|
|
20240726,111000,1640333500,48600,48550,48600,48550,48
|
|
20240726,110900,1638001350,48600,48550,48600,48550,214
|
|
20240726,110800,1627611450,48600,48600,48600,48600,35
|
|
20240726,110700,1625910450,48600,48550,48600,48550,5
|
|
20240726,110600,1625667550,48650,48600,48650,48600,42
|
|
20240726,110500,1623626200,48600,48650,48650,48600,37
|
|
20240726,110400,1621827550,48650,48600,48650,48600,238
|
|
20240726,110300,1610260600,48600,48550,48600,48550,97
|
|
20240726,110200,1605548550,48600,48550,48600,48550,251
|
|
20240726,110100,1593361250,48550,48550,48550,48500,53
|
|
20240726,110000,1590788500,48500,48500,48500,48500,22
|
|
20240726,105900,1589721500,48500,48500,48500,48500,31
|
|
20240726,105800,1588218000,48500,48500,48500,48450,62
|
|
20240726,105700,1585213500,48450,48550,48550,48450,639
|
|
20240726,105600,1554207500,48550,48550,48550,48550,7
|
|
20240726,105500,1553867650,48550,48550,48550,48550,4
|
|
20240726,105400,1553673450,48600,48600,48600,48550,49
|
|
20240726,105300,1551293750,48600,48550,48600,48550,18
|
|
20240726,105200,1550419200,48550,48550,48550,48550,6
|
|
20240726,105100,1550127900,48550,48550,48550,48550,33
|
|
20240726,105000,1548525750,48600,48550,48600,48550,62
|
|
20240726,104900,1545512650,48550,48550,48550,48550,71
|
|
20240726,104800,1542065600,48600,48600,48600,48600,25
|
|
20240726,104700,1540850600,48750,48750,48750,48750,0
|
|
20240726,104600,1540850600,48750,48750,48750,48750,80
|
|
20240726,104500,1536950600,48750,48750,48750,48750,0
|
|
20240726,104400,1536950600,48750,48750,48750,48750,0
|
|
20240726,104300,1536950600,48750,48750,48750,48700,45
|
|
20240726,104200,1534757000,48750,48950,48950,48750,358
|
|
20240726,104100,1517301900,48900,48850,48900,48850,42
|
|
20240726,104000,1515248300,48850,48800,48850,48800,20
|
|
20240726,103900,1514271750,48750,48750,48750,48750,1
|
|
20240726,103800,1514223000,48750,48800,48800,48750,188
|
|
20240726,103700,1505056650,48800,48850,48850,48800,40
|
|
20240726,103600,1503104300,48900,48950,48950,48900,107
|
|
20240726,103500,1497870400,48950,48850,48950,48850,167
|
|
20240726,103400,1489698350,48850,48700,48850,48700,227
|
|
20240726,103300,1478622150,48600,48600,48650,48600,189
|
|
20240726,103200,1469432900,48600,48600,48600,48600,214
|
|
20240726,103100,1459032500,48650,48650,48650,48650,34
|
|
20240726,103000,1457378400,48650,48700,48700,48650,161
|
|
20240726,102900,1449545250,48750,48700,48750,48700,9
|
|
20240726,102800,1449106550,48700,48700,48700,48700,5
|
|
20240726,102700,1448863050,48700,48650,48700,48650,106
|
|
20240726,102600,1443700950,48650,48700,48700,48650,9
|
|
20240726,102500,1443262700,48700,48750,48800,48700,1748
|
|
20240726,102400,1358107300,48800,48750,48800,48750,4
|
|
20240726,102300,1357912250,48750,48800,48800,48750,7
|
|
20240726,102200,1357570750,48750,48750,48750,48700,769
|
|
20240726,102100,1320108550,48800,48800,48800,48800,25
|
|
20240726,102000,1318888550,48850,48900,48900,48850,4
|
|
20240726,101900,1318693100,48850,48850,48850,48850,1
|
|
20240726,101800,1318644250,48850,48850,48850,48850,210
|
|
20240726,101700,1308385750,48750,48800,48800,48750,905
|
|
20240726,101600,1264261500,48950,49050,49100,48950,828
|
|
20240726,101500,1223668700,49000,48850,49000,48850,226
|
|
20240726,101400,1212599850,48850,48750,48900,48750,104
|
|
20240726,101300,1207519400,48700,48700,48700,48700,371
|
|
20240726,101200,1189451700,48700,48700,48700,48700,126
|
|
20240726,101100,1183315500,48700,48700,48700,48700,25
|
|
20240726,101000,1182098000,48700,48700,48700,48700,101
|
|
20240726,100900,1177179300,48700,48700,48750,48700,202
|
|
20240726,100800,1167336900,48750,48600,48750,48550,379
|
|
20240726,100700,1148886150,48700,48750,48750,48550,23
|
|
20240726,100600,1147768100,48700,48550,48700,48550,84
|
|
20240726,100500,1143680600,48550,48550,48550,48550,2
|
|
20240726,100400,1143583500,48600,48550,48600,48550,98
|
|
20240726,100300,1138822250,48550,48550,48550,48500,227
|
|
20240726,100200,1127804350,48500,48600,48600,48500,34
|
|
20240726,100100,1126152200,48650,48500,48650,48500,57
|
|
20240726,100000,1123380800,48500,48600,48600,48500,41
|
|
20240726,095900,1121392200,48700,48700,48700,48700,12
|
|
20240726,095800,1120807800,48700,48750,48800,48700,308
|
|
20240726,095700,1105792250,48800,48600,48800,48600,513
|
|
20240726,095600,1080784400,48400,48350,48700,48350,279
|
|
20240726,095500,1067230500,48350,48350,48400,48300,66
|
|
20240726,095400,1064040300,48300,48400,48450,48300,233
|
|
20240726,095300,1052778250,48400,48300,48400,48300,168
|
|
20240726,095200,1044657450,48400,48350,48400,48350,4
|
|
20240726,095100,1044463950,48350,48350,48400,48350,14
|
|
20240726,095000,1043786700,48350,48300,48350,48300,190
|
|
20240726,094900,1034606950,48500,48500,48500,48500,0
|
|
20240726,094800,1034606950,48500,48500,48500,48500,80
|
|
20240726,094700,1030726950,48250,48300,48300,48200,310
|
|
20240726,094600,1015766250,48300,48600,48600,48300,530
|
|
20240726,094500,990145100,48600,48650,48700,48600,745
|
|
20240726,094400,953908500,48600,48400,48600,48400,266
|
|
20240726,094300,940984100,48500,48600,48600,48500,122
|
|
20240726,094200,935067000,48650,48650,48650,48650,11
|
|
20240726,094100,934531850,48700,48700,48700,48700,0
|
|
20240726,094000,934531850,48700,48700,48700,48700,0
|
|
20240726,093900,934531850,48700,48450,48750,48400,391
|
|
20240726,093800,915575650,48450,48500,48500,48450,275
|
|
20240726,093700,902251850,48500,48500,48500,48500,32
|
|
20240726,093600,900699850,48750,48550,48750,48500,120
|
|
20240726,093500,894875100,48750,48800,48800,48750,14
|
|
20240726,093400,894192100,48750,48650,48750,48650,178
|
|
20240726,093300,885527250,48650,48450,48650,48450,82
|
|
20240726,093200,881543900,48450,48500,48500,48450,486
|
|
20240726,093100,857996950,48500,48500,48500,48500,182
|
|
20240726,093000,849169950,48500,48400,48650,48400,116
|
|
20240726,092900,843547400,48500,48550,48550,48450,521
|
|
20240726,092800,818288750,48550,48700,48700,48550,1171
|
|
20240726,092700,761332350,48650,48700,48700,48650,82
|
|
20240726,092600,757340050,48650,48700,48850,48650,146
|
|
20240726,092500,750222750,48700,48850,48850,48700,697
|
|
20240726,092400,716209550,48650,48800,48800,48600,92
|
|
20240726,092300,711736150,48800,48700,48800,48700,134
|
|
20240726,092200,705197450,48600,48550,48650,48550,146
|
|
20240726,092100,698096350,48550,48550,48600,48550,47
|
|
20240726,092000,695814450,48550,48500,48600,48500,101
|
|
20240726,091900,690912350,48500,48600,48800,48500,252
|
|
20240726,091800,678658450,48600,48600,48600,48600,0
|
|
20240726,091700,678658450,48600,48900,48900,48600,642
|
|
20240726,091600,647428550,48900,48750,48900,48750,464
|
|
20240726,091500,624773050,48750,48650,48750,48500,75
|
|
20240726,091400,621133800,48650,48500,48650,48500,260
|
|
20240726,091300,608485400,48650,48650,48650,48550,129
|
|
20240726,091200,602216750,48650,48750,48800,48600,68
|
|
20240726,091100,598900650,48600,48800,48800,48600,175
|
|
20240726,091000,590388100,48800,48800,48850,48800,308
|
|
20240726,090900,575347400,48800,48700,48850,48700,152
|
|
20240726,090800,567929350,48700,48400,48700,48400,863
|
|
20240726,090700,526093900,48400,48400,48400,48400,20
|
|
20240726,090600,525125900,48350,48350,48350,48350,184
|
|
20240726,090500,516229500,48350,48350,48550,48350,1737
|
|
20240726,090400,432032350,48350,48400,48550,48350,3863
|
|
20240726,090300,245253600,48350,48750,48750,48350,689
|
|
20240726,090200,211823800,48750,49100,49100,48750,909
|
|
20240726,090100,167373750,49100,48850,49100,48850,1206
|
|
20240726,090000,108232150,48850,48750,49050,48750,2179
|