672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,200900,1465282450,28450,28450,28450,28450,946
|
|
20240726,200800,1465282450,28450,28450,28450,28450,0
|
|
20240726,200700,1465282450,28450,28450,28450,28450,0
|
|
20240726,200600,1465282450,28450,28450,28450,28450,0
|
|
20240726,200500,1465282450,28450,28450,28450,28450,0
|
|
20240726,200400,1465282450,28450,28450,28450,28450,0
|
|
20240726,200300,1465282450,28450,28450,28450,28450,0
|
|
20240726,200200,1465282450,28450,28450,28450,28450,0
|
|
20240726,200100,1465282450,28450,28450,28450,28450,0
|
|
20240726,200000,1465282450,28450,28450,28450,28450,0
|
|
20240726,195900,1465282450,28450,28450,28450,28450,0
|
|
20240726,195800,1465282450,28450,28450,28450,28450,0
|
|
20240726,195700,1465282450,28450,28450,28450,28450,0
|
|
20240726,195600,1465282450,28450,28450,28450,28450,0
|
|
20240726,195500,1465282450,28450,28450,28450,28450,0
|
|
20240726,195400,1465282450,28450,28450,28450,28450,0
|
|
20240726,195300,1465282450,28450,28450,28450,28450,0
|
|
20240726,195200,1465282450,28450,28450,28450,28450,0
|
|
20240726,195100,1465282450,28450,28450,28450,28450,0
|
|
20240726,195000,1465282450,28450,28450,28450,28450,0
|
|
20240726,194900,1465282450,28450,28450,28450,28450,0
|
|
20240726,194800,1465282450,28450,28450,28450,28450,0
|
|
20240726,194700,1465282450,28450,28450,28450,28450,0
|
|
20240726,194600,1465282450,28450,28450,28450,28450,0
|
|
20240726,194500,1465282450,28450,28450,28450,28450,0
|
|
20240726,194400,1465282450,28450,28450,28450,28450,0
|
|
20240726,194300,1465282450,28450,28450,28450,28450,0
|
|
20240726,194200,1465282450,28450,28450,28450,28450,0
|
|
20240726,194100,1465282450,28450,28450,28450,28450,0
|
|
20240726,194000,1465282450,28450,28450,28450,28450,0
|
|
20240726,193900,1465282450,28450,28450,28450,28450,946
|
|
20240726,193800,1465282450,28450,28450,28450,28450,0
|
|
20240726,193700,1465282450,28450,28450,28450,28450,0
|
|
20240726,193600,1465282450,28450,28450,28450,28450,0
|
|
20240726,193500,1465282450,28450,28450,28450,28450,0
|
|
20240726,193400,1465282450,28450,28450,28450,28450,0
|
|
20240726,193300,1465282450,28450,28450,28450,28450,0
|
|
20240726,193200,1465282450,28450,28450,28450,28450,0
|
|
20240726,193100,1465282450,28450,28450,28450,28450,0
|
|
20240726,193000,1465282450,28450,28450,28450,28450,0
|
|
20240726,192900,1465282450,28450,28450,28450,28450,0
|
|
20240726,192800,1465282450,28450,28450,28450,28450,0
|
|
20240726,192700,1465282450,28450,28450,28450,28450,0
|
|
20240726,192600,1465282450,28450,28450,28450,28450,0
|
|
20240726,192500,1465282450,28450,28450,28450,28450,0
|
|
20240726,192400,1465282450,28450,28450,28450,28450,0
|
|
20240726,192300,1465282450,28450,28450,28450,28450,0
|
|
20240726,192200,1465282450,28450,28450,28450,28450,0
|
|
20240726,192100,1465282450,28450,28450,28450,28450,0
|
|
20240726,192000,1465282450,28450,28450,28450,28450,0
|
|
20240726,191900,1465282450,28450,28450,28450,28450,0
|
|
20240726,191800,1465282450,28450,28450,28450,28450,0
|
|
20240726,191700,1465282450,28450,28450,28450,28450,0
|
|
20240726,191600,1465282450,28450,28450,28450,28450,0
|
|
20240726,191500,1465282450,28450,28450,28450,28450,0
|
|
20240726,191400,1465282450,28450,28450,28450,28450,0
|
|
20240726,191300,1465282450,28450,28450,28450,28450,0
|
|
20240726,191200,1465282450,28450,28450,28450,28450,0
|
|
20240726,191100,1465282450,28450,28450,28450,28450,0
|
|
20240726,191000,1465282450,28450,28450,28450,28450,0
|
|
20240726,190900,1465282450,28450,28450,28450,28450,946
|
|
20240726,190800,1465282450,28450,28450,28450,28450,0
|
|
20240726,190700,1465282450,28450,28450,28450,28450,0
|
|
20240726,190600,1465282450,28450,28450,28450,28450,0
|
|
20240726,190500,1465282450,28450,28450,28450,28450,0
|
|
20240726,190400,1465282450,28450,28450,28450,28450,0
|
|
20240726,190300,1465282450,28450,28450,28450,28450,0
|
|
20240726,190200,1465282450,28450,28450,28450,28450,0
|
|
20240726,190100,1465282450,28450,28450,28450,28450,0
|
|
20240726,190000,1465282450,28450,28450,28450,28450,0
|
|
20240726,185900,1465282450,28450,28450,28450,28450,0
|
|
20240726,185800,1465282450,28450,28450,28450,28450,0
|
|
20240726,185700,1465282450,28450,28450,28450,28450,0
|
|
20240726,185600,1465282450,28450,28450,28450,28450,0
|
|
20240726,185500,1465282450,28450,28450,28450,28450,0
|
|
20240726,185400,1465282450,28450,28450,28450,28450,0
|
|
20240726,185300,1465282450,28450,28450,28450,28450,0
|
|
20240726,185200,1465282450,28450,28450,28450,28450,0
|
|
20240726,185100,1465282450,28450,28450,28450,28450,0
|
|
20240726,185000,1465282450,28450,28450,28450,28450,0
|
|
20240726,184900,1465282450,28450,28450,28450,28450,0
|
|
20240726,184800,1465282450,28450,28450,28450,28450,0
|
|
20240726,184700,1465282450,28450,28450,28450,28450,0
|
|
20240726,184600,1465282450,28450,28450,28450,28450,0
|
|
20240726,184500,1465282450,28450,28450,28450,28450,0
|
|
20240726,184400,1465282450,28450,28450,28450,28450,0
|
|
20240726,184300,1465282450,28450,28450,28450,28450,0
|
|
20240726,184200,1465282450,28450,28450,28450,28450,0
|
|
20240726,184100,1465282450,28450,28450,28450,28450,0
|
|
20240726,184000,1465282450,28450,28450,28450,28450,0
|
|
20240726,183900,1465282450,28450,28450,28450,28450,946
|
|
20240726,183800,1465282450,28450,28450,28450,28450,0
|
|
20240726,183700,1465282450,28450,28450,28450,28450,0
|
|
20240726,183600,1465282450,28450,28450,28450,28450,0
|
|
20240726,183500,1465282450,28450,28450,28450,28450,0
|
|
20240726,183400,1465282450,28450,28450,28450,28450,0
|
|
20240726,183300,1465282450,28450,28450,28450,28450,0
|
|
20240726,183200,1465282450,28450,28450,28450,28450,0
|
|
20240726,183100,1465282450,28450,28450,28450,28450,0
|
|
20240726,183000,1465282450,28450,28450,28450,28450,0
|
|
20240726,182900,1465282450,28450,28450,28450,28450,0
|
|
20240726,182800,1465282450,28450,28450,28450,28450,0
|
|
20240726,182700,1465282450,28450,28450,28450,28450,0
|
|
20240726,182600,1465282450,28450,28450,28450,28450,0
|
|
20240726,182500,1465282450,28450,28450,28450,28450,0
|
|
20240726,182400,1465282450,28450,28450,28450,28450,0
|
|
20240726,182300,1465282450,28450,28450,28450,28450,0
|
|
20240726,182200,1465282450,28450,28450,28450,28450,0
|
|
20240726,182100,1465282450,28450,28450,28450,28450,0
|
|
20240726,182000,1465282450,28450,28450,28450,28450,0
|
|
20240726,181900,1465282450,28450,28450,28450,28450,0
|
|
20240726,181800,1465282450,28450,28450,28450,28450,0
|
|
20240726,181700,1465282450,28450,28450,28450,28450,0
|
|
20240726,181600,1465282450,28450,28450,28450,28450,0
|
|
20240726,181500,1465282450,28450,28450,28450,28450,0
|
|
20240726,181400,1465282450,28450,28450,28450,28450,0
|
|
20240726,181300,1465282450,28450,28450,28450,28450,0
|
|
20240726,181200,1465282450,28450,28450,28450,28450,0
|
|
20240726,181100,1465282450,28450,28450,28450,28450,0
|
|
20240726,181000,1465282450,28450,28450,28450,28450,0
|
|
20240726,180900,1465282450,28450,28450,28450,28450,946
|
|
20240726,180800,1465282450,28450,28450,28450,28450,0
|
|
20240726,180700,1465282450,28450,28450,28450,28450,0
|
|
20240726,180600,1465282450,28450,28450,28450,28450,0
|
|
20240726,180500,1465282450,28450,28450,28450,28450,0
|
|
20240726,180400,1465282450,28450,28450,28450,28450,0
|
|
20240726,180300,1465282450,28450,28450,28450,28450,0
|
|
20240726,180200,1465282450,28450,28450,28450,28450,0
|
|
20240726,180100,1465282450,28450,28450,28450,28450,0
|
|
20240726,180000,1465282450,28450,28450,28450,28450,0
|
|
20240726,175900,1465282450,28450,28450,28450,28450,0
|
|
20240726,175800,1465282450,28450,28450,28450,28450,0
|
|
20240726,175700,1465282450,28450,28450,28450,28450,0
|
|
20240726,175600,1465282450,28450,28450,28450,28450,0
|
|
20240726,175500,1465282450,28450,28450,28450,28450,0
|
|
20240726,175400,1465282450,28450,28450,28450,28450,0
|
|
20240726,175300,1465282450,28450,28450,28450,28450,0
|
|
20240726,175200,1465282450,28450,28450,28450,28450,0
|
|
20240726,175100,1465282450,28450,28450,28450,28450,0
|
|
20240726,175000,1465282450,28450,28450,28450,28450,0
|
|
20240726,174900,1465282450,28450,28450,28450,28450,0
|
|
20240726,174800,1465282450,28450,28450,28450,28450,0
|
|
20240726,174700,1465282450,28450,28450,28450,28450,0
|
|
20240726,174600,1465282450,28450,28450,28450,28450,0
|
|
20240726,174500,1465282450,28450,28450,28450,28450,0
|
|
20240726,174400,1465282450,28450,28450,28450,28450,0
|
|
20240726,174300,1465282450,28450,28450,28450,28450,0
|
|
20240726,174200,1465282450,28450,28450,28450,28450,0
|
|
20240726,174100,1465282450,28450,28450,28450,28450,0
|
|
20240726,174000,1465282450,28450,28450,28450,28450,0
|
|
20240726,173900,1465282450,28450,28450,28450,28450,946
|
|
20240726,173800,1465282450,28450,28450,28450,28450,0
|
|
20240726,173700,1465282450,28450,28450,28450,28450,0
|
|
20240726,173600,1465282450,28450,28450,28450,28450,0
|
|
20240726,173500,1465282450,28450,28450,28450,28450,0
|
|
20240726,173400,1465282450,28450,28450,28450,28450,0
|
|
20240726,173300,1465282450,28450,28450,28450,28450,0
|
|
20240726,173200,1465282450,28450,28450,28450,28450,0
|
|
20240726,173100,1465282450,28450,28450,28450,28450,0
|
|
20240726,173000,1465282450,28450,28450,28450,28450,0
|
|
20240726,172900,1465282450,28450,28450,28450,28450,0
|
|
20240726,172800,1465282450,28450,28450,28450,28450,0
|
|
20240726,172700,1465282450,28450,28450,28450,28450,0
|
|
20240726,172600,1465282450,28450,28450,28450,28450,0
|
|
20240726,172500,1465282450,28450,28450,28450,28450,0
|
|
20240726,172400,1465282450,28450,28450,28450,28450,0
|
|
20240726,172300,1465282450,28450,28450,28450,28450,0
|
|
20240726,172200,1465282450,28450,28450,28450,28450,0
|
|
20240726,172100,1465282450,28450,28450,28450,28450,0
|
|
20240726,172000,1465282450,28450,28450,28450,28450,0
|
|
20240726,171900,1465282450,28450,28450,28450,28450,0
|
|
20240726,171800,1465282450,28450,28450,28450,28450,0
|
|
20240726,171700,1465282450,28450,28450,28450,28450,0
|
|
20240726,171600,1465282450,28450,28450,28450,28450,0
|
|
20240726,171500,1465282450,28450,28450,28450,28450,0
|
|
20240726,171400,1465282450,28450,28450,28450,28450,0
|
|
20240726,171300,1465282450,28450,28450,28450,28450,0
|
|
20240726,171200,1465282450,28450,28450,28450,28450,0
|
|
20240726,171100,1465282450,28450,28450,28450,28450,0
|
|
20240726,171000,1465282450,28450,28450,28450,28450,0
|
|
20240726,170900,1465282450,28450,28450,28450,28450,946
|
|
20240726,170800,1465282450,28450,28450,28450,28450,0
|
|
20240726,170700,1465282450,28450,28450,28450,28450,0
|
|
20240726,170600,1465282450,28450,28450,28450,28450,0
|
|
20240726,170500,1465282450,28450,28450,28450,28450,0
|
|
20240726,170400,1465282450,28450,28450,28450,28450,0
|
|
20240726,170300,1465282450,28450,28450,28450,28450,0
|
|
20240726,170200,1465282450,28450,28450,28450,28450,0
|
|
20240726,170100,1465282450,28450,28450,28450,28450,0
|
|
20240726,170000,1465282450,28450,28450,28450,28450,0
|
|
20240726,165900,1465282450,28450,28450,28450,28450,0
|
|
20240726,165800,1465282450,28450,28450,28450,28450,0
|
|
20240726,165700,1465282450,28450,28450,28450,28450,0
|
|
20240726,165600,1465282450,28450,28450,28450,28450,0
|
|
20240726,165500,1465282450,28450,28450,28450,28450,0
|
|
20240726,165400,1465282450,28450,28450,28450,28450,0
|
|
20240726,165300,1465282450,28450,28450,28450,28450,0
|
|
20240726,165200,1465282450,28450,28450,28450,28450,0
|
|
20240726,165100,1465282450,28450,28450,28450,28450,0
|
|
20240726,165000,1465282450,28450,28450,28450,28450,0
|
|
20240726,164900,1465282450,28450,28450,28450,28450,0
|
|
20240726,164800,1465282450,28450,28450,28450,28450,0
|
|
20240726,164700,1465282450,28450,28450,28450,28450,0
|
|
20240726,164600,1465282450,28450,28450,28450,28450,0
|
|
20240726,164500,1465282450,28450,28450,28450,28450,0
|
|
20240726,164400,1465282450,28450,28450,28450,28450,0
|
|
20240726,164300,1465282450,28450,28450,28450,28450,0
|
|
20240726,164200,1465282450,28450,28450,28450,28450,0
|
|
20240726,164100,1465282450,28450,28450,28450,28450,0
|
|
20240726,164000,1465282450,28450,28450,28450,28450,0
|
|
20240726,163900,1465282450,28450,28450,28450,28450,946
|
|
20240726,163800,1465282450,28450,28450,28450,28450,0
|
|
20240726,163700,1465282450,28450,28450,28450,28450,0
|
|
20240726,163600,1465282450,28450,28450,28450,28450,0
|
|
20240726,163500,1465282450,28450,28450,28450,28450,0
|
|
20240726,163400,1465282450,28450,28450,28450,28450,0
|
|
20240726,163300,1465282450,28450,28450,28450,28450,0
|
|
20240726,163200,1465282450,28450,28450,28450,28450,0
|
|
20240726,163100,1465282450,28450,28450,28450,28450,0
|
|
20240726,163000,1465282450,28450,28450,28450,28450,0
|
|
20240726,162900,1465282450,28450,28450,28450,28450,0
|
|
20240726,162800,1465282450,28450,28450,28450,28450,0
|
|
20240726,162700,1465282450,28450,28450,28450,28450,0
|
|
20240726,162600,1465282450,28450,28450,28450,28450,0
|
|
20240726,162500,1465282450,28450,28450,28450,28450,0
|
|
20240726,162400,1465282450,28450,28450,28450,28450,0
|
|
20240726,162300,1465282450,28450,28450,28450,28450,0
|
|
20240726,162200,1465282450,28450,28450,28450,28450,0
|
|
20240726,162100,1465282450,28450,28450,28450,28450,0
|
|
20240726,162000,1465282450,28450,28450,28450,28450,0
|
|
20240726,161900,1465282450,28450,28450,28450,28450,0
|
|
20240726,161800,1465282450,28450,28450,28450,28450,0
|
|
20240726,161700,1465282450,28450,28450,28450,28450,0
|
|
20240726,161600,1465282450,28450,28450,28450,28450,0
|
|
20240726,161500,1465282450,28450,28450,28450,28450,0
|
|
20240726,161400,1465282450,28450,28450,28450,28450,0
|
|
20240726,161300,1465282450,28450,28450,28450,28450,0
|
|
20240726,161200,1465282450,28450,28450,28450,28450,0
|
|
20240726,161100,1465282450,28450,28450,28450,28450,0
|
|
20240726,161000,1465282450,28450,28450,28450,28450,0
|
|
20240726,160900,1465282450,28450,28450,28450,28450,946
|
|
20240726,160800,1465282450,28450,28450,28450,28450,0
|
|
20240726,160700,1465282450,28450,28450,28450,28450,0
|
|
20240726,160600,1465282450,28450,28450,28450,28450,0
|
|
20240726,160500,1465282450,28450,28450,28450,28450,0
|
|
20240726,160400,1465282450,28450,28450,28450,28450,0
|
|
20240726,160300,1465282450,28450,28450,28450,28450,0
|
|
20240726,160200,1465282450,28450,28450,28450,28450,0
|
|
20240726,160100,1465282450,28450,28450,28450,28450,0
|
|
20240726,160000,1465282450,28450,28450,28450,28450,0
|
|
20240726,155900,1465282450,28450,28450,28450,28450,0
|
|
20240726,155800,1465282450,28450,28450,28450,28450,0
|
|
20240726,155700,1465282450,28450,28450,28450,28450,0
|
|
20240726,155600,1465282450,28450,28450,28450,28450,0
|
|
20240726,155500,1465282450,28450,28450,28450,28450,0
|
|
20240726,155400,1465282450,28450,28450,28450,28450,0
|
|
20240726,155300,1465282450,28450,28450,28450,28450,0
|
|
20240726,155200,1465282450,28450,28450,28450,28450,0
|
|
20240726,155100,1465282450,28450,28450,28450,28450,0
|
|
20240726,155000,1465282450,28450,28450,28450,28450,0
|
|
20240726,154900,1465282450,28450,28450,28450,28450,0
|
|
20240726,154800,1465282450,28450,28450,28450,28450,0
|
|
20240726,154700,1465282450,28450,28450,28450,28450,0
|
|
20240726,154600,1465282450,28450,28450,28450,28450,0
|
|
20240726,154500,1465282450,28450,28450,28450,28450,0
|
|
20240726,154400,1465282450,28450,28450,28450,28450,0
|
|
20240726,154300,1465282450,28450,28450,28450,28450,0
|
|
20240726,154200,1465282450,28450,28450,28450,28450,0
|
|
20240726,154100,1465282450,28450,28450,28450,28450,0
|
|
20240726,154000,1465282450,28450,28450,28450,28450,0
|
|
20240726,153900,1465282450,28450,28450,28450,28450,946
|
|
20240726,153800,1465282450,28450,28450,28450,28450,0
|
|
20240726,153700,1465282450,28450,28450,28450,28450,0
|
|
20240726,153600,1465282450,28450,28450,28450,28450,0
|
|
20240726,153500,1465282450,28450,28450,28450,28450,0
|
|
20240726,153400,1465282450,28450,28450,28450,28450,0
|
|
20240726,153300,1465282450,28450,28450,28450,28450,0
|
|
20240726,153200,1465282450,28450,28450,28450,28450,0
|
|
20240726,153100,1465282450,28450,28450,28450,28450,0
|
|
20240726,153000,1465282450,28450,28450,28450,28450,946
|
|
20240726,152900,1438368750,28550,28550,28550,28550,0
|
|
20240726,152800,1438368750,28550,28550,28550,28550,0
|
|
20240726,152700,1438368750,28550,28550,28550,28550,0
|
|
20240726,152600,1438368750,28550,28550,28550,28550,0
|
|
20240726,152500,1438368750,28550,28550,28550,28550,0
|
|
20240726,152400,1438368750,28550,28550,28550,28550,0
|
|
20240726,152300,1438368750,28550,28550,28550,28550,0
|
|
20240726,152200,1438368750,28550,28550,28550,28550,0
|
|
20240726,152100,1438368750,28550,28550,28550,28550,0
|
|
20240726,152000,1438368750,28550,28550,28550,28550,0
|
|
20240726,151900,1438368750,28550,28500,28550,28500,73
|
|
20240726,151800,1436286600,28500,28500,28550,28500,242
|
|
20240726,151700,1429389450,28500,28500,28500,28400,309
|
|
20240726,151600,1420583450,28400,28500,28500,28400,289
|
|
20240726,151500,1412366650,28450,28500,28500,28450,12
|
|
20240726,151400,1412025150,28500,28500,28550,28500,81
|
|
20240726,151300,1409716600,28500,28500,28500,28500,13
|
|
20240726,151200,1409346100,28500,28500,28500,28500,1
|
|
20240726,151100,1409317600,28450,28450,28450,28450,19
|
|
20240726,151000,1408777050,28450,28450,28450,28400,38
|
|
20240726,150900,1407696000,28450,28450,28450,28450,41
|
|
20240726,150800,1406529550,28450,28450,28450,28450,0
|
|
20240726,150700,1406529550,28450,28450,28450,28450,1
|
|
20240726,150600,1406501100,28450,28450,28450,28450,2
|
|
20240726,150500,1406444200,28450,28400,28450,28400,26
|
|
20240726,150400,1405705750,28400,28550,28550,28400,123
|
|
20240726,150300,1402207750,28450,28400,28450,28400,8
|
|
20240726,150200,1401980500,28400,28400,28400,28400,10
|
|
20240726,150100,1401696500,28450,28450,28450,28450,16
|
|
20240726,150000,1401241300,28550,28550,28550,28550,1
|
|
20240726,145900,1401212750,28300,28550,28550,28300,875
|
|
20240726,145800,1376408250,28500,28550,28550,28450,165
|
|
20240726,145700,1371713300,28400,28450,28500,28400,256
|
|
20240726,145600,1364436900,28400,28450,28450,28400,45
|
|
20240726,145500,1363156800,28450,28500,28500,28400,987
|
|
20240726,145400,1335092200,28500,28550,28550,28500,121
|
|
20240726,145300,1331643650,28500,28500,28500,28500,0
|
|
20240726,145200,1331643650,28500,28550,28550,28500,15
|
|
20240726,145100,1331216000,28400,28400,28400,28400,0
|
|
20240726,145000,1331216000,28400,28600,28600,28400,606
|
|
20240726,144900,1313983600,28600,28600,28600,28600,1
|
|
20240726,144800,1313955000,28600,28550,28600,28550,2
|
|
20240726,144700,1313897850,28500,28500,28500,28500,0
|
|
20240726,144600,1313897850,28500,28500,28500,28500,171
|
|
20240726,144500,1309024350,28500,28500,28500,28500,0
|
|
20240726,144400,1309024350,28500,28500,28500,28500,1
|
|
20240726,144300,1308995850,28550,28550,28550,28550,12
|
|
20240726,144200,1308653250,28600,28600,28600,28600,0
|
|
20240726,144100,1308653250,28600,28500,28600,28450,242
|
|
20240726,144000,1301765500,28500,28550,28600,28500,530
|
|
20240726,143900,1286639050,28550,28550,28550,28550,3
|
|
20240726,143800,1286553400,28550,28550,28550,28550,10
|
|
20240726,143700,1286267900,28550,28550,28550,28550,47
|
|
20240726,143600,1284926050,28550,28550,28550,28550,75
|
|
20240726,143500,1282784800,28600,28600,28600,28600,150
|
|
20240726,143400,1278494800,28600,28650,28650,28600,50
|
|
20240726,143300,1277064250,28600,28600,28600,28600,30
|
|
20240726,143200,1276206250,28600,28650,28650,28600,50
|
|
20240726,143100,1274776200,28650,28650,28650,28650,1
|
|
20240726,143000,1274747550,28700,28650,28700,28650,2
|
|
20240726,142900,1274690200,28700,28600,28700,28600,437
|
|
20240726,142800,1262167100,28650,28650,28650,28650,113
|
|
20240726,142700,1258929650,28650,28650,28650,28650,0
|
|
20240726,142600,1258929650,28650,28650,28650,28650,3
|
|
20240726,142500,1258843700,28650,28650,28650,28550,102
|
|
20240726,142400,1255931400,28550,28550,28550,28550,140
|
|
20240726,142300,1251934400,28600,28600,28600,28600,80
|
|
20240726,142200,1249646400,28600,28600,28600,28600,10
|
|
20240726,142100,1249360400,28600,28600,28600,28600,170
|
|
20240726,142000,1244498400,28600,28650,28650,28600,96
|
|
20240726,141900,1241752500,28650,28600,28650,28600,3
|
|
20240726,141800,1241666650,28600,28600,28600,28600,81
|
|
20240726,141700,1239350050,28550,28550,28550,28550,0
|
|
20240726,141600,1239350050,28550,28550,28550,28550,1
|
|
20240726,141500,1239321500,28550,28500,28550,28500,197
|
|
20240726,141400,1233704150,28500,28500,28500,28500,3
|
|
20240726,141300,1233618650,28450,28500,28500,28450,124
|
|
20240726,141200,1230089300,28450,28500,28500,28450,300
|
|
20240726,141100,1221553200,28500,28600,28650,28500,685
|
|
20240726,141000,1201998150,28600,28600,28600,28600,167
|
|
20240726,140900,1197221950,28650,28650,28650,28650,1
|
|
20240726,140800,1197193300,28600,28600,28600,28600,0
|
|
20240726,140700,1197193300,28600,28600,28600,28600,1
|
|
20240726,140600,1197164700,28600,28650,28650,28600,22
|
|
20240726,140500,1196535150,28650,28700,28700,28650,31
|
|
20240726,140400,1195646900,28650,28600,28650,28600,75
|
|
20240726,140300,1193500700,28600,28600,28650,28600,605
|
|
20240726,140200,1176197650,28650,28650,28650,28650,13
|
|
20240726,140100,1175825200,28650,28650,28650,28650,0
|
|
20240726,140000,1175825200,28650,28650,28650,28650,18
|
|
20240726,135900,1175309500,28700,28650,28700,28650,5
|
|
20240726,135800,1175166200,28700,28700,28700,28700,3
|
|
20240726,135700,1175080100,28700,28700,28700,28700,15
|
|
20240726,135600,1174649600,28700,28650,28700,28650,205
|
|
20240726,135500,1168776300,28600,28650,28650,28600,6
|
|
20240726,135400,1168604450,28650,28650,28650,28650,2
|
|
20240726,135300,1168547150,28650,28650,28650,28650,1
|
|
20240726,135200,1168518500,28600,28550,28600,28550,156
|
|
20240726,135100,1164061900,28600,28600,28600,28600,6
|
|
20240726,135000,1163890300,28550,28550,28600,28550,115
|
|
20240726,134900,1160606950,28550,28600,28600,28550,67
|
|
20240726,134800,1158693950,28600,28650,28650,28600,48
|
|
20240726,134700,1157320650,28650,28650,28650,28650,22
|
|
20240726,134600,1156690350,28650,28650,28650,28650,31
|
|
20240726,134500,1155802200,28650,28600,28650,28600,52
|
|
20240726,134400,1154314950,28650,28650,28650,28650,2
|
|
20240726,134300,1154257650,28650,28650,28650,28650,1
|
|
20240726,134200,1154229000,28650,28650,28650,28650,12
|
|
20240726,134100,1153885200,28650,28650,28650,28600,358
|
|
20240726,134000,1143646250,28600,28600,28600,28600,31
|
|
20240726,133900,1142759650,28600,28600,28600,28600,4
|
|
20240726,133800,1142645250,28600,28600,28600,28600,1
|
|
20240726,133700,1142616650,28600,28600,28600,28600,40
|
|
20240726,133600,1141472650,28600,28600,28600,28600,2
|
|
20240726,133500,1141415450,28600,28550,28600,28550,31
|
|
20240726,133400,1140530350,28550,28550,28550,28550,7
|
|
20240726,133300,1140330500,28500,28450,28500,28450,109
|
|
20240726,133200,1137224400,28450,28450,28450,28450,42
|
|
20240726,133100,1136029500,28450,28450,28450,28450,1
|
|
20240726,133000,1136001050,28450,28450,28450,28400,35
|
|
20240726,132900,1135005900,28450,28400,28450,28400,156
|
|
20240726,132800,1130569400,28400,28400,28400,28400,25
|
|
20240726,132700,1129859400,28450,28450,28450,28450,0
|
|
20240726,132600,1129859400,28450,28450,28450,28450,0
|
|
20240726,132500,1129859400,28450,28450,28450,28450,10
|
|
20240726,132400,1129574900,28450,28450,28450,28450,2
|
|
20240726,132300,1129518000,28450,28450,28450,28450,9
|
|
20240726,132200,1129261950,28450,28450,28450,28450,11
|
|
20240726,132100,1128949000,28500,28500,28500,28500,0
|
|
20240726,132000,1128949000,28500,28500,28500,28500,1
|
|
20240726,131900,1128920500,28300,28450,28450,28300,400
|
|
20240726,131800,1117560450,28450,28450,28450,28450,0
|
|
20240726,131700,1117560450,28450,28500,28500,28400,70
|
|
20240726,131600,1115569500,28500,28500,28500,28450,25
|
|
20240726,131500,1114858000,28500,28500,28500,28500,1
|
|
20240726,131400,1114829500,28450,28500,28500,28450,104
|
|
20240726,131300,1111870250,28500,28500,28500,28500,11
|
|
20240726,131200,1111556750,28500,28550,28550,28500,29
|
|
20240726,131100,1110730050,28500,28500,28500,28500,8
|
|
20240726,131000,1110502050,28500,28500,28500,28500,8
|
|
20240726,130900,1110274050,28500,28500,28500,28500,1
|
|
20240726,130800,1110245550,28500,28500,28500,28500,44
|
|
20240726,130700,1108991550,28550,28500,28550,28500,510
|
|
20240726,130600,1094456050,28500,28500,28500,28500,24
|
|
20240726,130500,1093772050,28550,28550,28550,28550,30
|
|
20240726,130400,1092915550,28400,28400,28400,28400,28
|
|
20240726,130300,1092120350,28350,28400,28400,28350,557
|
|
20240726,130200,1076322200,28400,28400,28400,28400,3
|
|
20240726,130100,1076237000,28400,28400,28400,28400,11
|
|
20240726,130000,1075924600,28400,28450,28450,28400,31
|
|
20240726,125900,1075043650,28550,28550,28550,28550,0
|
|
20240726,125800,1075043650,28550,28550,28550,28550,90
|
|
20240726,125700,1072474150,28550,28550,28550,28550,1
|
|
20240726,125600,1072445600,28350,28500,28550,28350,198
|
|
20240726,125500,1066820950,28550,28550,28550,28550,0
|
|
20240726,125400,1066820950,28550,28450,28550,28450,10
|
|
20240726,125300,1066536050,28400,28450,28450,28400,13
|
|
20240726,125200,1066166750,28450,28450,28450,28450,4
|
|
20240726,125100,1066052950,28450,28450,28500,28450,16
|
|
20240726,125000,1065597700,28450,28450,28450,28450,1
|
|
20240726,124900,1065569250,28550,28400,28550,28400,215
|
|
20240726,124800,1059463100,28400,28450,28450,28400,359
|
|
20240726,124700,1049260700,28450,28550,28550,28450,9
|
|
20240726,124600,1049004550,28500,28450,28550,28450,5
|
|
20240726,124500,1048862050,28400,28550,28550,28400,60
|
|
20240726,124400,1047154650,28550,28550,28550,28550,1
|
|
20240726,124300,1047126100,28600,28500,28600,28500,21
|
|
20240726,124200,1046527500,28500,28500,28500,28500,25
|
|
20240726,124100,1045815000,28500,28500,28500,28500,1
|
|
20240726,124000,1045786500,28600,28600,28600,28600,1
|
|
20240726,123900,1045757900,28400,28500,28500,28400,330
|
|
20240726,123800,1036374200,28600,28600,28600,28600,3
|
|
20240726,123700,1036288400,28550,28550,28550,28550,0
|
|
20240726,123600,1036288400,28550,28500,28550,28500,45
|
|
20240726,123500,1035005850,28500,28500,28500,28500,62
|
|
20240726,123400,1033238850,28500,28550,28550,28500,112
|
|
20240726,123300,1030045950,28550,28550,28550,28550,23
|
|
20240726,123200,1029389300,28550,28550,28550,28550,2
|
|
20240726,123100,1029332200,28550,28550,28550,28550,0
|
|
20240726,123000,1029332200,28550,28550,28550,28550,5
|
|
20240726,122900,1029189450,28550,28400,28550,28400,209
|
|
20240726,122800,1023253700,28400,28550,28550,28400,256
|
|
20240726,122700,1015970900,28500,28500,28500,28500,100
|
|
20240726,122600,1013120900,28500,28500,28500,28500,0
|
|
20240726,122500,1013120900,28500,28500,28500,28500,0
|
|
20240726,122400,1013120900,28500,28500,28500,28500,0
|
|
20240726,122300,1013120900,28500,28500,28500,28500,12
|
|
20240726,122200,1012778900,28500,28500,28500,28500,7
|
|
20240726,122100,1012579400,28450,28450,28500,28450,258
|
|
20240726,122000,1005239100,28450,28450,28450,28450,5
|
|
20240726,121900,1005096850,28500,28550,28550,28500,61
|
|
20240726,121800,1003358250,28550,28500,28550,28500,18
|
|
20240726,121700,1002844750,28600,28650,28650,28600,18
|
|
20240726,121600,1002329900,28650,28650,28650,28650,3
|
|
20240726,121500,1002243950,28650,28600,28650,28600,370
|
|
20240726,121400,991660950,28650,28650,28650,28650,0
|
|
20240726,121300,991660950,28650,28650,28650,28650,0
|
|
20240726,121200,991660950,28650,28500,28650,28500,14
|
|
20240726,121100,991261500,28500,28500,28500,28500,154
|
|
20240726,121000,986872500,28500,28650,28650,28500,302
|
|
20240726,120900,978246050,28650,28650,28650,28650,56
|
|
20240726,120800,976641650,28650,28650,28650,28650,0
|
|
20240726,120700,976641650,28650,28650,28650,28650,7
|
|
20240726,120600,976441100,28700,28700,28700,28700,118
|
|
20240726,120500,973054500,28650,28650,28650,28650,78
|
|
20240726,120400,970819800,28650,28650,28700,28650,19
|
|
20240726,120300,970275400,28650,28650,28650,28650,108
|
|
20240726,120200,967181200,28650,28650,28650,28650,11
|
|
20240726,120100,966866050,28650,28600,28650,28600,54
|
|
20240726,120000,965321600,28650,28700,28700,28650,18
|
|
20240726,115900,964805800,28700,28700,28700,28700,0
|
|
20240726,115800,964805800,28700,28700,28700,28700,10
|
|
20240726,115700,964518800,28700,28700,28700,28700,200
|
|
20240726,115600,958778800,28700,28700,28700,28700,1
|
|
20240726,115500,958750100,28700,28700,28700,28700,0
|
|
20240726,115400,958750100,28700,28700,28700,28700,8
|
|
20240726,115300,958520500,28700,28700,28700,28600,138
|
|
20240726,115200,954567350,28700,28700,28700,28700,13
|
|
20240726,115100,954194250,28750,28750,28750,28700,15
|
|
20240726,115000,953763650,28700,28700,28700,28700,32
|
|
20240726,114900,952845250,28700,28650,28700,28650,79
|
|
20240726,114800,950581700,28650,28650,28650,28650,1
|
|
20240726,114700,950553050,28650,28650,28650,28650,14
|
|
20240726,114600,950151950,28650,28650,28650,28650,0
|
|
20240726,114500,950151950,28650,28650,28650,28650,56
|
|
20240726,114400,948547550,28650,28650,28650,28650,10
|
|
20240726,114300,948261050,28650,28650,28650,28650,0
|
|
20240726,114200,948261050,28650,28650,28650,28650,43
|
|
20240726,114100,947029100,28700,28650,28700,28650,39
|
|
20240726,114000,945911700,28700,28700,28700,28700,8
|
|
20240726,113900,945682100,28700,28700,28700,28700,0
|
|
20240726,113800,945682100,28700,28700,28700,28700,10
|
|
20240726,113700,945395100,28700,28700,28700,28700,7
|
|
20240726,113600,945194200,28700,28700,28700,28700,14
|
|
20240726,113500,944792400,28700,28700,28700,28700,71
|
|
20240726,113400,942754700,28550,28700,28700,28550,102
|
|
20240726,113300,939842300,28500,28550,28550,28500,34
|
|
20240726,113200,938873150,28700,28700,28700,28700,10
|
|
20240726,113100,938586150,28700,28600,28700,28500,422
|
|
20240726,113000,926554850,28600,28600,28600,28600,1
|
|
20240726,112900,926526250,28550,28550,28550,28550,1
|
|
20240726,112800,926497700,28550,28550,28550,28550,20
|
|
20240726,112700,925926700,28600,28600,28600,28600,5
|
|
20240726,112600,925783700,28600,28600,28600,28600,22
|
|
20240726,112500,925154500,28650,28650,28650,28650,700
|
|
20240726,112400,905099500,28700,28700,28700,28700,1
|
|
20240726,112300,905070800,28700,28700,28700,28700,0
|
|
20240726,112200,905070800,28700,28700,28700,28700,0
|
|
20240726,112100,905070800,28700,28700,28700,28700,1
|
|
20240726,112000,905042100,28650,28650,28650,28650,1
|
|
20240726,111900,905013450,28700,28700,28700,28700,0
|
|
20240726,111800,905013450,28700,28700,28700,28700,0
|
|
20240726,111700,905013450,28700,28600,28700,28600,42
|
|
20240726,111600,903812150,28600,28700,28700,28600,112
|
|
20240726,111500,900608700,28700,28700,28700,28700,106
|
|
20240726,111400,897566500,28750,28750,28750,28750,0
|
|
20240726,111300,897566500,28750,28750,28750,28750,82
|
|
20240726,111200,895209000,28750,28700,28750,28650,521
|
|
20240726,111100,880237700,28700,28600,28700,28600,902
|
|
20240726,111000,854424500,28700,28650,28700,28600,18
|
|
20240726,110900,853909450,28700,28600,28700,28550,11
|
|
20240726,110800,853594900,28650,28700,28700,28650,20
|
|
20240726,110700,853021650,28700,28700,28700,28700,45
|
|
20240726,110600,851730150,28700,28700,28700,28700,0
|
|
20240726,110500,851730150,28700,28700,28700,28700,100
|
|
20240726,110400,848860150,28700,28600,28700,28600,152
|
|
20240726,110300,844512800,28700,28700,28700,28700,1
|
|
20240726,110200,844484100,28650,28650,28650,28650,26
|
|
20240726,110100,843739200,28650,28650,28650,28650,0
|
|
20240726,110000,843739200,28650,28650,28650,28650,20
|
|
20240726,105900,843166200,28700,28700,28700,28700,48
|
|
20240726,105800,841788600,28700,28700,28700,28700,1
|
|
20240726,105700,841759900,28700,28700,28700,28700,20
|
|
20240726,105600,841185900,28700,28700,28700,28700,0
|
|
20240726,105500,841185900,28700,28700,28700,28700,0
|
|
20240726,105400,841185900,28700,28700,28700,28700,0
|
|
20240726,105300,841185900,28700,28550,28700,28550,14
|
|
20240726,105200,840786050,28550,28650,28650,28550,278
|
|
20240726,105100,832836200,28700,28700,28700,28700,5
|
|
20240726,105000,832692700,28700,28700,28700,28650,27
|
|
20240726,104900,831917850,28600,28650,28650,28600,274
|
|
20240726,104800,824068400,28700,28700,28700,28700,85
|
|
20240726,104700,821628900,28800,28800,28800,28800,1
|
|
20240726,104600,821600100,28650,28650,28650,28650,0
|
|
20240726,104500,821600100,28650,28650,28650,28650,4
|
|
20240726,104400,821485500,28650,28650,28650,28650,15
|
|
20240726,104300,821055750,28650,28750,28750,28650,12
|
|
20240726,104200,820711650,28750,28650,28750,28650,335
|
|
20240726,104100,811101650,28700,28700,28700,28700,21
|
|
20240726,104000,810498950,28700,28700,28750,28600,297
|
|
20240726,103900,801969850,28700,28650,28700,28650,981
|
|
20240726,103800,773853500,28550,28550,28550,28550,5
|
|
20240726,103700,773710750,28500,28600,28600,28500,24
|
|
20240726,103600,773025750,28450,28550,28550,28450,124
|
|
20240726,103500,769488000,28500,28600,28600,28500,105
|
|
20240726,103400,766490700,28650,28650,28650,28650,135
|
|
20240726,103300,762622950,28650,28650,28650,28650,2
|
|
20240726,103200,762565650,28600,28550,28600,28450,859
|
|
20240726,103100,738063100,28550,28550,28550,28550,144
|
|
20240726,103000,733951900,28550,28550,28550,28550,90
|
|
20240726,102900,731382400,28550,28600,28600,28550,73
|
|
20240726,102800,729295250,28650,28650,28650,28650,3
|
|
20240726,102700,729209300,28650,28650,28650,28600,59
|
|
20240726,102600,727519450,28650,28650,28650,28650,30
|
|
20240726,102500,726659950,28650,28650,28650,28650,42
|
|
20240726,102400,725456650,28600,28700,28700,28600,151
|
|
20240726,102300,721137900,28700,28650,28700,28650,93
|
|
20240726,102200,718473400,28600,28650,28700,28600,35
|
|
20240726,102100,717471950,28600,28650,28700,28600,162
|
|
20240726,102000,712835350,28700,28650,28700,28650,6
|
|
20240726,101900,712663400,28700,28650,28700,28650,295
|
|
20240726,101800,704211600,28650,28700,28700,28650,125
|
|
20240726,101700,700628600,28700,28700,28700,28700,0
|
|
20240726,101600,700628600,28700,28650,28700,28650,70
|
|
20240726,101500,698622950,28700,28700,28700,28700,7
|
|
20240726,101400,698422050,28700,28700,28700,28700,5
|
|
20240726,101300,698278550,28750,28750,28750,28750,0
|
|
20240726,101200,698278550,28750,28700,28750,28600,285
|
|
20240726,101100,690116300,28700,28600,28700,28600,176
|
|
20240726,101000,685076100,28600,28600,28600,28600,15
|
|
20240726,100900,684647100,28550,28650,28650,28400,144
|
|
20240726,100800,680540450,28600,28650,28650,28600,18
|
|
20240726,100700,680024900,28650,28800,28800,28650,74
|
|
20240726,100600,677904650,28800,28600,28800,28600,70
|
|
20240726,100500,675896500,28550,28600,28600,28550,23
|
|
20240726,100400,675238750,28650,28650,28650,28600,25
|
|
20240726,100300,674522600,28550,28550,28650,28550,385
|
|
20240726,100200,663516350,28550,28600,28600,28350,303
|
|
20240726,100100,654922800,28350,28500,28600,28350,150
|
|
20240726,100000,650654850,28500,28500,28500,28300,471
|
|
20240726,095900,637263700,28500,28500,28500,28500,1
|
|
20240726,095800,637235200,28500,28500,28500,28300,18
|
|
20240726,095700,636722400,28500,28400,28500,28300,2097
|
|
20240726,095600,577183650,28400,28300,28400,28300,420
|
|
20240726,095500,565290050,28300,28300,28300,28200,288
|
|
20240726,095400,557165250,28350,28250,28350,28250,37
|
|
20240726,095300,556119800,28150,28150,28150,28150,210
|
|
20240726,095200,550208300,28150,28150,28150,28150,80
|
|
20240726,095100,547956300,28150,28150,28250,28150,387
|
|
20240726,095000,537062150,28200,28400,28400,28200,107
|
|
20240726,094900,534031000,28400,28050,28400,28000,1135
|
|
20240726,094800,502172500,28000,28050,28100,28000,611
|
|
20240726,094700,485053550,28100,28150,28150,28050,989
|
|
20240726,094600,457252150,28150,28200,28200,28150,444
|
|
20240726,094500,444752450,28200,28300,28300,28100,358
|
|
20240726,094400,434669300,28300,28200,28500,28200,438
|
|
20240726,094300,422289300,28250,28400,28400,28100,2119
|
|
20240726,094200,362269750,28400,28450,28450,28400,252
|
|
20240726,094100,355106450,28500,28650,28650,28500,596
|
|
20240726,094000,338102250,28600,28700,28700,28600,456
|
|
20240726,093900,325056850,28700,28700,28700,28700,31
|
|
20240726,093800,324167150,28700,28750,28800,28700,300
|
|
20240726,093700,315545850,28800,28850,28850,28750,443
|
|
20240726,093600,302804950,28800,28900,28900,28800,17
|
|
20240726,093500,302314500,28850,28900,28900,28850,222
|
|
20240726,093400,295907200,28900,28900,28900,28900,187
|
|
20240726,093300,290502900,28950,29000,29000,28900,16
|
|
20240726,093200,290039950,29000,28900,29000,28900,156
|
|
20240726,093100,285529400,28900,29050,29100,28900,1520
|
|
20240726,093000,241484650,29100,29100,29150,29050,131
|
|
20240726,092900,237673350,29150,29150,29150,29150,12
|
|
20240726,092800,237323550,29200,29150,29200,29100,1049
|
|
20240726,092700,206759050,29150,29300,29300,29150,93
|
|
20240726,092600,204044000,29200,29300,29300,29200,395
|
|
20240726,092500,192498250,29300,29350,29350,29300,211
|
|
20240726,092400,186315900,29450,29350,29450,29300,201
|
|
20240726,092300,180421800,29350,29650,29650,29350,163
|
|
20240726,092200,175636800,29350,29450,29450,29350,851
|
|
20240726,092100,150645000,29500,29650,29650,29500,24
|
|
20240726,092000,149936850,29450,29500,29500,29450,106
|
|
20240726,091900,146814800,29700,29700,29700,29700,0
|
|
20240726,091800,146814800,29700,29700,29700,29700,501
|
|
20240726,091700,131935100,29700,29650,29700,29450,229
|
|
20240726,091600,125165100,29650,29650,29650,29650,42
|
|
20240726,091500,123919800,29650,29600,29700,29500,200
|
|
20240726,091400,118016750,29700,29550,29700,29500,203
|
|
20240726,091300,112027600,29750,29500,29750,29450,266
|
|
20240726,091200,104143200,29450,29500,29500,29450,155
|
|
20240726,091100,99570950,29600,29600,29600,29600,200
|
|
20240726,091000,93650950,29500,29600,29600,29500,146
|
|
20240726,090900,89339500,29650,29650,29650,29650,71
|
|
20240726,090800,87234350,29550,29550,29600,29550,204
|
|
20240726,090700,81196400,29650,29600,29650,29600,272
|
|
20240726,090600,73139800,29600,29350,29600,29300,161
|
|
20240726,090500,68409950,29500,29350,29500,29300,511
|
|
20240726,090400,53412400,29350,29650,29650,29350,174
|
|
20240726,090300,48280050,29650,29400,29650,29300,203
|
|
20240726,090200,42324850,29250,29750,29750,29250,525
|
|
20240726,090100,26819850,29800,29800,29800,29800,6
|
|
20240726,090000,26641050,29700,29700,29850,29700,897
|