704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,204100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,204000,5202168250,26800,26800,26800,26800,0
|
|
20250714,203900,5202168250,26800,26800,26800,26800,0
|
|
20250714,203800,5202168250,26800,26800,26800,26800,0
|
|
20250714,203700,5202168250,26800,26800,26800,26800,0
|
|
20250714,203600,5202168250,26800,26800,26800,26800,0
|
|
20250714,203500,5202168250,26800,26800,26800,26800,0
|
|
20250714,203400,5202168250,26800,26800,26800,26800,0
|
|
20250714,203300,5202168250,26800,26800,26800,26800,0
|
|
20250714,203200,5202168250,26800,26800,26800,26800,0
|
|
20250714,203100,5202168250,26800,26800,26800,26800,0
|
|
20250714,203000,5202168250,26800,26800,26800,26800,0
|
|
20250714,202900,5202168250,26800,26800,26800,26800,0
|
|
20250714,202800,5202168250,26800,26800,26800,26800,0
|
|
20250714,202700,5202168250,26800,26800,26800,26800,0
|
|
20250714,202600,5202168250,26800,26800,26800,26800,0
|
|
20250714,202500,5202168250,26800,26800,26800,26800,0
|
|
20250714,202400,5202168250,26800,26800,26800,26800,0
|
|
20250714,202300,5202168250,26800,26800,26800,26800,0
|
|
20250714,202200,5202168250,26800,26800,26800,26800,0
|
|
20250714,202100,5202168250,26800,26800,26800,26800,0
|
|
20250714,202000,5202168250,26800,26800,26800,26800,0
|
|
20250714,201900,5202168250,26800,26800,26800,26800,0
|
|
20250714,201800,5202168250,26800,26800,26800,26800,0
|
|
20250714,201700,5202168250,26800,26800,26800,26800,0
|
|
20250714,201600,5202168250,26800,26800,26800,26800,0
|
|
20250714,201500,5202168250,26800,26800,26800,26800,0
|
|
20250714,201400,5202168250,26800,26800,26800,26800,0
|
|
20250714,201300,5202168250,26800,26800,26800,26800,0
|
|
20250714,201200,5202168250,26800,26800,26800,26800,0
|
|
20250714,201100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,201000,5202168250,26800,26800,26800,26800,0
|
|
20250714,200900,5202168250,26800,26800,26800,26800,0
|
|
20250714,200800,5202168250,26800,26800,26800,26800,0
|
|
20250714,200700,5202168250,26800,26800,26800,26800,0
|
|
20250714,200600,5202168250,26800,26800,26800,26800,0
|
|
20250714,200500,5202168250,26800,26800,26800,26800,0
|
|
20250714,200400,5202168250,26800,26800,26800,26800,0
|
|
20250714,200300,5202168250,26800,26800,26800,26800,0
|
|
20250714,200200,5202168250,26800,26800,26800,26800,0
|
|
20250714,200100,5202168250,26800,26800,26800,26800,0
|
|
20250714,200000,5202168250,26800,26800,26800,26800,0
|
|
20250714,195900,5202168250,26800,26800,26800,26800,0
|
|
20250714,195800,5202168250,26800,26800,26800,26800,0
|
|
20250714,195700,5202168250,26800,26800,26800,26800,0
|
|
20250714,195600,5202168250,26800,26800,26800,26800,0
|
|
20250714,195500,5202168250,26800,26800,26800,26800,0
|
|
20250714,195400,5202168250,26800,26800,26800,26800,0
|
|
20250714,195300,5202168250,26800,26800,26800,26800,0
|
|
20250714,195200,5202168250,26800,26800,26800,26800,0
|
|
20250714,195100,5202168250,26800,26800,26800,26800,0
|
|
20250714,195000,5202168250,26800,26800,26800,26800,0
|
|
20250714,194900,5202168250,26800,26800,26800,26800,0
|
|
20250714,194800,5202168250,26800,26800,26800,26800,0
|
|
20250714,194700,5202168250,26800,26800,26800,26800,0
|
|
20250714,194600,5202168250,26800,26800,26800,26800,0
|
|
20250714,194500,5202168250,26800,26800,26800,26800,0
|
|
20250714,194400,5202168250,26800,26800,26800,26800,0
|
|
20250714,194300,5202168250,26800,26800,26800,26800,0
|
|
20250714,194200,5202168250,26800,26800,26800,26800,0
|
|
20250714,194100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,194000,5202168250,26800,26800,26800,26800,0
|
|
20250714,193900,5202168250,26800,26800,26800,26800,0
|
|
20250714,193800,5202168250,26800,26800,26800,26800,0
|
|
20250714,193700,5202168250,26800,26800,26800,26800,0
|
|
20250714,193600,5202168250,26800,26800,26800,26800,0
|
|
20250714,193500,5202168250,26800,26800,26800,26800,0
|
|
20250714,193400,5202168250,26800,26800,26800,26800,0
|
|
20250714,193300,5202168250,26800,26800,26800,26800,0
|
|
20250714,193200,5202168250,26800,26800,26800,26800,0
|
|
20250714,193100,5202168250,26800,26800,26800,26800,0
|
|
20250714,193000,5202168250,26800,26800,26800,26800,0
|
|
20250714,192900,5202168250,26800,26800,26800,26800,0
|
|
20250714,192800,5202168250,26800,26800,26800,26800,0
|
|
20250714,192700,5202168250,26800,26800,26800,26800,0
|
|
20250714,192600,5202168250,26800,26800,26800,26800,0
|
|
20250714,192500,5202168250,26800,26800,26800,26800,0
|
|
20250714,192400,5202168250,26800,26800,26800,26800,0
|
|
20250714,192300,5202168250,26800,26800,26800,26800,0
|
|
20250714,192200,5202168250,26800,26800,26800,26800,0
|
|
20250714,192100,5202168250,26800,26800,26800,26800,0
|
|
20250714,192000,5202168250,26800,26800,26800,26800,0
|
|
20250714,191900,5202168250,26800,26800,26800,26800,0
|
|
20250714,191800,5202168250,26800,26800,26800,26800,0
|
|
20250714,191700,5202168250,26800,26800,26800,26800,0
|
|
20250714,191600,5202168250,26800,26800,26800,26800,0
|
|
20250714,191500,5202168250,26800,26800,26800,26800,0
|
|
20250714,191400,5202168250,26800,26800,26800,26800,0
|
|
20250714,191300,5202168250,26800,26800,26800,26800,0
|
|
20250714,191200,5202168250,26800,26800,26800,26800,0
|
|
20250714,191100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,191000,5202168250,26800,26800,26800,26800,0
|
|
20250714,190900,5202168250,26800,26800,26800,26800,0
|
|
20250714,190800,5202168250,26800,26800,26800,26800,0
|
|
20250714,190700,5202168250,26800,26800,26800,26800,0
|
|
20250714,190600,5202168250,26800,26800,26800,26800,0
|
|
20250714,190500,5202168250,26800,26800,26800,26800,0
|
|
20250714,190400,5202168250,26800,26800,26800,26800,0
|
|
20250714,190300,5202168250,26800,26800,26800,26800,0
|
|
20250714,190200,5202168250,26800,26800,26800,26800,0
|
|
20250714,190100,5202168250,26800,26800,26800,26800,0
|
|
20250714,190000,5202168250,26800,26800,26800,26800,0
|
|
20250714,185900,5202168250,26800,26800,26800,26800,0
|
|
20250714,185800,5202168250,26800,26800,26800,26800,0
|
|
20250714,185700,5202168250,26800,26800,26800,26800,0
|
|
20250714,185600,5202168250,26800,26800,26800,26800,0
|
|
20250714,185500,5202168250,26800,26800,26800,26800,0
|
|
20250714,185400,5202168250,26800,26800,26800,26800,0
|
|
20250714,185300,5202168250,26800,26800,26800,26800,0
|
|
20250714,185200,5202168250,26800,26800,26800,26800,0
|
|
20250714,185100,5202168250,26800,26800,26800,26800,0
|
|
20250714,185000,5202168250,26800,26800,26800,26800,0
|
|
20250714,184900,5202168250,26800,26800,26800,26800,0
|
|
20250714,184800,5202168250,26800,26800,26800,26800,0
|
|
20250714,184700,5202168250,26800,26800,26800,26800,0
|
|
20250714,184600,5202168250,26800,26800,26800,26800,0
|
|
20250714,184500,5202168250,26800,26800,26800,26800,0
|
|
20250714,184400,5202168250,26800,26800,26800,26800,0
|
|
20250714,184300,5202168250,26800,26800,26800,26800,0
|
|
20250714,184200,5202168250,26800,26800,26800,26800,0
|
|
20250714,184100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,184000,5202168250,26800,26800,26800,26800,0
|
|
20250714,183900,5202168250,26800,26800,26800,26800,0
|
|
20250714,183800,5202168250,26800,26800,26800,26800,0
|
|
20250714,183700,5202168250,26800,26800,26800,26800,0
|
|
20250714,183600,5202168250,26800,26800,26800,26800,0
|
|
20250714,183500,5202168250,26800,26800,26800,26800,0
|
|
20250714,183400,5202168250,26800,26800,26800,26800,0
|
|
20250714,183300,5202168250,26800,26800,26800,26800,0
|
|
20250714,183200,5202168250,26800,26800,26800,26800,0
|
|
20250714,183100,5202168250,26800,26800,26800,26800,0
|
|
20250714,183000,5202168250,26800,26800,26800,26800,0
|
|
20250714,182900,5202168250,26800,26800,26800,26800,0
|
|
20250714,182800,5202168250,26800,26800,26800,26800,0
|
|
20250714,182700,5202168250,26800,26800,26800,26800,0
|
|
20250714,182600,5202168250,26800,26800,26800,26800,0
|
|
20250714,182500,5202168250,26800,26800,26800,26800,0
|
|
20250714,182400,5202168250,26800,26800,26800,26800,0
|
|
20250714,182300,5202168250,26800,26800,26800,26800,0
|
|
20250714,182200,5202168250,26800,26800,26800,26800,0
|
|
20250714,182100,5202168250,26800,26800,26800,26800,0
|
|
20250714,182000,5202168250,26800,26800,26800,26800,0
|
|
20250714,181900,5202168250,26800,26800,26800,26800,0
|
|
20250714,181800,5202168250,26800,26800,26800,26800,0
|
|
20250714,181700,5202168250,26800,26800,26800,26800,0
|
|
20250714,181600,5202168250,26800,26800,26800,26800,0
|
|
20250714,181500,5202168250,26800,26800,26800,26800,0
|
|
20250714,181400,5202168250,26800,26800,26800,26800,0
|
|
20250714,181300,5202168250,26800,26800,26800,26800,0
|
|
20250714,181200,5202168250,26800,26800,26800,26800,0
|
|
20250714,181100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,181000,5202168250,26800,26800,26800,26800,0
|
|
20250714,180900,5202168250,26800,26800,26800,26800,0
|
|
20250714,180800,5202168250,26800,26800,26800,26800,0
|
|
20250714,180700,5202168250,26800,26800,26800,26800,0
|
|
20250714,180600,5202168250,26800,26800,26800,26800,0
|
|
20250714,180500,5202168250,26800,26800,26800,26800,0
|
|
20250714,180400,5202168250,26800,26800,26800,26800,0
|
|
20250714,180300,5202168250,26800,26800,26800,26800,0
|
|
20250714,180200,5202168250,26800,26800,26800,26800,0
|
|
20250714,180100,5202168250,26800,26800,26800,26800,0
|
|
20250714,180000,5202168250,26800,26800,26800,26800,0
|
|
20250714,175900,5202168250,26800,26800,26800,26800,0
|
|
20250714,175800,5202168250,26800,26800,26800,26800,0
|
|
20250714,175700,5202168250,26800,26800,26800,26800,0
|
|
20250714,175600,5202168250,26800,26800,26800,26800,0
|
|
20250714,175500,5202168250,26800,26800,26800,26800,0
|
|
20250714,175400,5202168250,26800,26800,26800,26800,0
|
|
20250714,175300,5202168250,26800,26800,26800,26800,0
|
|
20250714,175200,5202168250,26800,26800,26800,26800,0
|
|
20250714,175100,5202168250,26800,26800,26800,26800,0
|
|
20250714,175000,5202168250,26800,26800,26800,26800,0
|
|
20250714,174900,5202168250,26800,26800,26800,26800,0
|
|
20250714,174800,5202168250,26800,26800,26800,26800,0
|
|
20250714,174700,5202168250,26800,26800,26800,26800,0
|
|
20250714,174600,5202168250,26800,26800,26800,26800,0
|
|
20250714,174500,5202168250,26800,26800,26800,26800,0
|
|
20250714,174400,5202168250,26800,26800,26800,26800,0
|
|
20250714,174300,5202168250,26800,26800,26800,26800,0
|
|
20250714,174200,5202168250,26800,26800,26800,26800,0
|
|
20250714,174100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,174000,5202168250,26800,26800,26800,26800,0
|
|
20250714,173900,5202168250,26800,26800,26800,26800,0
|
|
20250714,173800,5202168250,26800,26800,26800,26800,0
|
|
20250714,173700,5202168250,26800,26800,26800,26800,0
|
|
20250714,173600,5202168250,26800,26800,26800,26800,0
|
|
20250714,173500,5202168250,26800,26800,26800,26800,0
|
|
20250714,173400,5202168250,26800,26800,26800,26800,0
|
|
20250714,173300,5202168250,26800,26800,26800,26800,0
|
|
20250714,173200,5202168250,26800,26800,26800,26800,0
|
|
20250714,173100,5202168250,26800,26800,26800,26800,0
|
|
20250714,173000,5202168250,26800,26800,26800,26800,0
|
|
20250714,172900,5202168250,26800,26800,26800,26800,0
|
|
20250714,172800,5202168250,26800,26800,26800,26800,0
|
|
20250714,172700,5202168250,26800,26800,26800,26800,0
|
|
20250714,172600,5202168250,26800,26800,26800,26800,0
|
|
20250714,172500,5202168250,26800,26800,26800,26800,0
|
|
20250714,172400,5202168250,26800,26800,26800,26800,0
|
|
20250714,172300,5202168250,26800,26800,26800,26800,0
|
|
20250714,172200,5202168250,26800,26800,26800,26800,0
|
|
20250714,172100,5202168250,26800,26800,26800,26800,0
|
|
20250714,172000,5202168250,26800,26800,26800,26800,0
|
|
20250714,171900,5202168250,26800,26800,26800,26800,0
|
|
20250714,171800,5202168250,26800,26800,26800,26800,0
|
|
20250714,171700,5202168250,26800,26800,26800,26800,0
|
|
20250714,171600,5202168250,26800,26800,26800,26800,0
|
|
20250714,171500,5202168250,26800,26800,26800,26800,0
|
|
20250714,171400,5202168250,26800,26800,26800,26800,0
|
|
20250714,171300,5202168250,26800,26800,26800,26800,0
|
|
20250714,171200,5202168250,26800,26800,26800,26800,0
|
|
20250714,171100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,171000,5202168250,26800,26800,26800,26800,0
|
|
20250714,170900,5202168250,26800,26800,26800,26800,0
|
|
20250714,170800,5202168250,26800,26800,26800,26800,0
|
|
20250714,170700,5202168250,26800,26800,26800,26800,0
|
|
20250714,170600,5202168250,26800,26800,26800,26800,0
|
|
20250714,170500,5202168250,26800,26800,26800,26800,0
|
|
20250714,170400,5202168250,26800,26800,26800,26800,0
|
|
20250714,170300,5202168250,26800,26800,26800,26800,0
|
|
20250714,170200,5202168250,26800,26800,26800,26800,0
|
|
20250714,170100,5202168250,26800,26800,26800,26800,0
|
|
20250714,170000,5202168250,26800,26800,26800,26800,0
|
|
20250714,165900,5202168250,26800,26800,26800,26800,0
|
|
20250714,165800,5202168250,26800,26800,26800,26800,0
|
|
20250714,165700,5202168250,26800,26800,26800,26800,0
|
|
20250714,165600,5202168250,26800,26800,26800,26800,0
|
|
20250714,165500,5202168250,26800,26800,26800,26800,0
|
|
20250714,165400,5202168250,26800,26800,26800,26800,0
|
|
20250714,165300,5202168250,26800,26800,26800,26800,0
|
|
20250714,165200,5202168250,26800,26800,26800,26800,0
|
|
20250714,165100,5202168250,26800,26800,26800,26800,0
|
|
20250714,165000,5202168250,26800,26800,26800,26800,0
|
|
20250714,164900,5202168250,26800,26800,26800,26800,0
|
|
20250714,164800,5202168250,26800,26800,26800,26800,0
|
|
20250714,164700,5202168250,26800,26800,26800,26800,0
|
|
20250714,164600,5202168250,26800,26800,26800,26800,0
|
|
20250714,164500,5202168250,26800,26800,26800,26800,0
|
|
20250714,164400,5202168250,26800,26800,26800,26800,0
|
|
20250714,164300,5202168250,26800,26800,26800,26800,0
|
|
20250714,164200,5202168250,26800,26800,26800,26800,0
|
|
20250714,164100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,164000,5202168250,26800,26800,26800,26800,0
|
|
20250714,163900,5202168250,26800,26800,26800,26800,0
|
|
20250714,163800,5202168250,26800,26800,26800,26800,0
|
|
20250714,163700,5202168250,26800,26800,26800,26800,0
|
|
20250714,163600,5202168250,26800,26800,26800,26800,0
|
|
20250714,163500,5202168250,26800,26800,26800,26800,0
|
|
20250714,163400,5202168250,26800,26800,26800,26800,0
|
|
20250714,163300,5202168250,26800,26800,26800,26800,0
|
|
20250714,163200,5202168250,26800,26800,26800,26800,0
|
|
20250714,163100,5202168250,26800,26800,26800,26800,0
|
|
20250714,163000,5202168250,26800,26800,26800,26800,0
|
|
20250714,162900,5202168250,26800,26800,26800,26800,0
|
|
20250714,162800,5202168250,26800,26800,26800,26800,0
|
|
20250714,162700,5202168250,26800,26800,26800,26800,0
|
|
20250714,162600,5202168250,26800,26800,26800,26800,0
|
|
20250714,162500,5202168250,26800,26800,26800,26800,0
|
|
20250714,162400,5202168250,26800,26800,26800,26800,0
|
|
20250714,162300,5202168250,26800,26800,26800,26800,0
|
|
20250714,162200,5202168250,26800,26800,26800,26800,0
|
|
20250714,162100,5202168250,26800,26800,26800,26800,0
|
|
20250714,162000,5202168250,26800,26800,26800,26800,0
|
|
20250714,161900,5202168250,26800,26800,26800,26800,0
|
|
20250714,161800,5202168250,26800,26800,26800,26800,0
|
|
20250714,161700,5202168250,26800,26800,26800,26800,0
|
|
20250714,161600,5202168250,26800,26800,26800,26800,0
|
|
20250714,161500,5202168250,26800,26800,26800,26800,0
|
|
20250714,161400,5202168250,26800,26800,26800,26800,0
|
|
20250714,161300,5202168250,26800,26800,26800,26800,0
|
|
20250714,161200,5202168250,26800,26800,26800,26800,0
|
|
20250714,161100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,161000,5202168250,26800,26800,26800,26800,0
|
|
20250714,160900,5202168250,26800,26800,26800,26800,0
|
|
20250714,160800,5202168250,26800,26800,26800,26800,0
|
|
20250714,160700,5202168250,26800,26800,26800,26800,0
|
|
20250714,160600,5202168250,26800,26800,26800,26800,0
|
|
20250714,160500,5202168250,26800,26800,26800,26800,0
|
|
20250714,160400,5202168250,26800,26800,26800,26800,0
|
|
20250714,160300,5202168250,26800,26800,26800,26800,0
|
|
20250714,160200,5202168250,26800,26800,26800,26800,0
|
|
20250714,160100,5202168250,26800,26800,26800,26800,0
|
|
20250714,160000,5202168250,26800,26800,26800,26800,0
|
|
20250714,155900,5202168250,26800,26800,26800,26800,0
|
|
20250714,155800,5202168250,26800,26800,26800,26800,0
|
|
20250714,155700,5202168250,26800,26800,26800,26800,0
|
|
20250714,155600,5202168250,26800,26800,26800,26800,0
|
|
20250714,155500,5202168250,26800,26800,26800,26800,0
|
|
20250714,155400,5202168250,26800,26800,26800,26800,0
|
|
20250714,155300,5202168250,26800,26800,26800,26800,0
|
|
20250714,155200,5202168250,26800,26800,26800,26800,0
|
|
20250714,155100,5202168250,26800,26800,26800,26800,0
|
|
20250714,155000,5202168250,26800,26800,26800,26800,0
|
|
20250714,154900,5202168250,26800,26800,26800,26800,0
|
|
20250714,154800,5202168250,26800,26800,26800,26800,0
|
|
20250714,154700,5202168250,26800,26800,26800,26800,0
|
|
20250714,154600,5202168250,26800,26800,26800,26800,0
|
|
20250714,154500,5202168250,26800,26800,26800,26800,0
|
|
20250714,154400,5202168250,26800,26800,26800,26800,0
|
|
20250714,154300,5202168250,26800,26800,26800,26800,0
|
|
20250714,154200,5202168250,26800,26800,26800,26800,0
|
|
20250714,154100,5202168250,26800,26800,26800,26800,2294
|
|
20250714,154000,5202168250,26800,26800,26800,26800,0
|
|
20250714,153900,5202168250,26800,26800,26800,26800,0
|
|
20250714,153800,5202168250,26800,26800,26800,26800,0
|
|
20250714,153700,5202168250,26800,26800,26800,26800,0
|
|
20250714,153600,5202168250,26800,26800,26800,26800,0
|
|
20250714,153500,5202168250,26800,26800,26800,26800,0
|
|
20250714,153400,5202168250,26800,26800,26800,26800,0
|
|
20250714,153300,5202168250,26800,26800,26800,26800,0
|
|
20250714,153200,5202168250,26800,26800,26800,26800,0
|
|
20250714,153100,5202168250,26800,26800,26800,26800,0
|
|
20250714,153000,5202168250,26800,26800,26800,26800,2294
|
|
20250714,152900,5140689050,26900,26900,26900,26900,0
|
|
20250714,152800,5140689050,26900,26900,26900,26900,0
|
|
20250714,152700,5140689050,26900,26900,26900,26900,0
|
|
20250714,152600,5140689050,26900,26900,26900,26900,0
|
|
20250714,152500,5140689050,26900,26900,26900,26900,0
|
|
20250714,152400,5140689050,26900,26900,26900,26900,0
|
|
20250714,152300,5140689050,26900,26900,26900,26900,0
|
|
20250714,152200,5140689050,26900,26900,26900,26900,0
|
|
20250714,152100,5140689050,26900,26900,26900,26900,0
|
|
20250714,152000,5140689050,26900,26900,26900,26900,0
|
|
20250714,151900,5140689050,26900,26800,26900,26800,147
|
|
20250714,151800,5136742650,26750,26700,26750,26700,53
|
|
20250714,151700,5135326400,26750,26800,26850,26700,718
|
|
20250714,151600,5116095050,26800,26850,26900,26800,472
|
|
20250714,151500,5103427500,26800,26850,26900,26800,1023
|
|
20250714,151400,5075979450,26800,26850,26900,26800,262
|
|
20250714,151300,5068933350,26850,26900,26900,26800,436
|
|
20250714,151200,5057210700,26850,26900,26900,26850,405
|
|
20250714,151100,5046319150,26850,26900,26900,26800,749
|
|
20250714,151000,5026185600,26850,26850,26900,26850,528
|
|
20250714,150900,5011991950,26850,26900,26900,26850,315
|
|
20250714,150800,5003520300,26900,26800,26900,26800,332
|
|
20250714,150700,4994600350,26800,26850,26900,26800,467
|
|
20250714,150600,4982060050,26850,26900,26900,26800,355
|
|
20250714,150500,4972518100,26850,26850,26900,26850,357
|
|
20250714,150400,4962916950,26850,26850,26900,26850,666
|
|
20250714,150300,4945006850,26900,26850,26900,26850,748
|
|
20250714,150200,4924889050,26900,26900,26900,26850,315
|
|
20250714,150100,4916415750,26900,26900,26900,26850,380
|
|
20250714,150000,4906199800,26850,26850,26900,26800,555
|
|
20250714,145900,4891285250,26850,26850,26900,26850,255
|
|
20250714,145800,4884432550,26800,26800,26850,26800,271
|
|
20250714,145700,4877156650,26850,26850,26850,26800,715
|
|
20250714,145600,4857978200,26850,26850,26900,26850,657
|
|
20250714,145500,4840319650,26850,26850,26950,26850,1376
|
|
20250714,145400,4803294450,26900,26900,26900,26850,517
|
|
20250714,145300,4789397450,26900,26900,26950,26850,431
|
|
20250714,145200,4777793450,26950,26900,26950,26850,444
|
|
20250714,145100,4765847250,26850,26900,26900,26850,343
|
|
20250714,145000,4756620800,26900,26900,26950,26850,808
|
|
20250714,144900,4734883750,26900,26850,26950,26850,362
|
|
20250714,144800,4725144000,26850,26950,26950,26850,441
|
|
20250714,144700,4713269100,26900,26850,26950,26850,343
|
|
20250714,144600,4704039850,26850,26850,26950,26850,734
|
|
20250714,144500,4684294800,26900,26900,26950,26850,506
|
|
20250714,144400,4670681600,26850,26850,26900,26850,362
|
|
20250714,144300,4660944900,26850,26900,26950,26850,427
|
|
20250714,144200,4649456700,26850,26850,26900,26850,842
|
|
20250714,144100,4626822950,26900,26850,26900,26850,240
|
|
20250714,144000,4620371400,26800,26900,26900,26800,487
|
|
20250714,143900,4607287100,26800,26850,26900,26800,633
|
|
20250714,143800,4590277400,26850,26850,26950,26850,415
|
|
20250714,143700,4579114600,26850,26850,26900,26800,631
|
|
20250714,143600,4562169500,26900,26900,26900,26850,647
|
|
20250714,143500,4544777900,26900,26850,26900,26850,384
|
|
20250714,143400,4534451650,26900,26850,26950,26800,1755
|
|
20250714,143300,4487255250,26850,26800,26900,26800,1645
|
|
20250714,143200,4443079700,26800,26800,26850,26750,668
|
|
20250714,143100,4425180050,26800,26750,26800,26700,544
|
|
20250714,143000,4410621250,26700,26650,26750,26650,4427
|
|
20250714,142900,4292435800,26650,26600,26700,26550,2974
|
|
20250714,142800,4213245625,26600,26500,26600,26500,1706
|
|
20250714,142700,4167951375,26500,26525,26525,26475,334
|
|
20250714,142600,4159100825,26500,26500,26500,26500,16
|
|
20250714,142500,4158676825,26500,26500,26500,26500,533
|
|
20250714,142400,4144552325,26500,26550,26550,26500,238
|
|
20250714,142300,4138245275,26500,26500,26500,26500,0
|
|
20250714,142200,4138245275,26500,26550,26550,26500,871
|
|
20250714,142100,4115161425,26550,26450,26550,26450,2023
|
|
20250714,142000,4061542975,26450,26500,26500,26450,2317
|
|
20250714,141900,4000258025,26500,26450,26500,26450,323
|
|
20250714,141800,3991712425,26500,26500,26500,26450,80
|
|
20250714,141700,3989596175,26450,26500,26500,26450,88
|
|
20250714,141600,3987266275,26450,26450,26500,26450,238
|
|
20250714,141500,3980970025,26450,26500,26500,26450,164
|
|
20250714,141400,3976629675,26500,26450,26500,26450,11
|
|
20250714,141300,3976338625,26450,26450,26500,26450,60
|
|
20250714,141200,3974749625,26450,26450,26500,26450,643
|
|
20250714,141100,3957740575,26450,26450,26500,26450,1148
|
|
20250714,141000,3927372525,26450,26450,26450,26400,21
|
|
20250714,140900,3926817925,26450,26450,26450,26400,20
|
|
20250714,140800,3926289725,26450,26400,26450,26400,30
|
|
20250714,140700,3925497625,26450,26450,26450,26400,45
|
|
20250714,140600,3924308175,26500,26450,26500,26450,1827
|
|
20250714,140500,3875977525,26400,26400,26450,26350,1198
|
|
20250714,140400,3844345725,26400,26400,26400,26350,80
|
|
20250714,140300,3842236725,26400,26400,26400,26350,36
|
|
20250714,140200,3841287925,26400,26400,26400,26350,44
|
|
20250714,140100,3840128175,26350,26350,26350,26350,349
|
|
20250714,140000,3830932025,26350,26350,26400,26350,543
|
|
20250714,135900,3816622125,26400,26350,26400,26350,34
|
|
20250714,135800,3815725525,26400,26400,26400,26350,538
|
|
20250714,135700,3801547525,26400,26350,26400,26350,19
|
|
20250714,135600,3801046725,26400,26350,26400,26350,244
|
|
20250714,135500,3794615875,26350,26350,26400,26350,87
|
|
20250714,135400,3792321825,26400,26400,26400,26350,615
|
|
20250714,135300,3776086075,26350,26350,26400,26350,31
|
|
20250714,135200,3775269075,26400,26400,26400,26400,4
|
|
20250714,135100,3775163475,26350,26400,26400,26350,25
|
|
20250714,135000,3774504575,26400,26400,26400,26400,3
|
|
20250714,134900,3774425375,26400,26450,26450,26400,181
|
|
20250714,134800,3769646875,26450,26450,26450,26400,169
|
|
20250714,134700,3765185125,26400,26400,26450,26400,661
|
|
20250714,134600,3747728475,26400,26400,26400,26400,12
|
|
20250714,134500,3747411675,26450,26300,26450,26300,2580
|
|
20250714,134400,3679381675,26300,26300,26300,26300,5
|
|
20250714,134300,3679250175,26300,26300,26300,26300,186
|
|
20250714,134200,3674358375,26300,26300,26300,26300,17
|
|
20250714,134100,3673911275,26300,26300,26300,26300,23
|
|
20250714,134000,3673306375,26300,26300,26300,26300,195
|
|
20250714,133900,3668177875,26300,26300,26350,26300,514
|
|
20250714,133800,3654658775,26300,26300,26350,26300,30
|
|
20250714,133700,3653869325,26300,26350,26350,26300,20
|
|
20250714,133600,3653342575,26350,26300,26350,26300,42
|
|
20250714,133500,3652236800,26300,26300,26300,26300,664
|
|
20250714,133400,3634773600,26300,26300,26300,26300,24
|
|
20250714,133300,3634142400,26300,26325,26325,26300,50
|
|
20250714,133200,3632827375,26300,26300,26300,26300,30
|
|
20250714,133100,3632038375,26300,26350,26350,26300,157
|
|
20250714,133000,3627909025,26350,26300,26350,26300,71
|
|
20250714,132900,3626041575,26300,26300,26350,26250,504
|
|
20250714,132800,3612785475,26300,26300,26350,26250,1259
|
|
20250714,132700,3579670275,26300,26300,26300,26300,8
|
|
20250714,132600,3579459875,26300,26300,26350,26300,20
|
|
20250714,132500,3578933775,26350,26250,26350,26250,1732
|
|
20250714,132400,3533373375,26250,26250,26250,26250,20
|
|
20250714,132300,3532848375,26250,26250,26250,26250,5
|
|
20250714,132200,3532717125,26250,26250,26250,26250,274
|
|
20250714,132100,3525524625,26250,26250,26250,26250,12
|
|
20250714,132000,3525209625,26250,26300,26300,26250,72
|
|
20250714,131900,3523318125,26300,26300,26300,26250,501
|
|
20250714,131800,3510147025,26250,26250,26300,26250,32
|
|
20250714,131700,3509306925,26250,26300,26300,26250,151
|
|
20250714,131600,3505339925,26300,26250,26300,26250,65
|
|
20250714,131500,3503631425,26250,26275,26275,26250,2
|
|
20250714,131400,3503578900,26250,26250,26300,26250,116
|
|
20250714,131300,3500529550,26250,26300,26300,26250,518
|
|
20250714,131200,3486906400,26250,26250,26250,26250,17
|
|
20250714,131100,3486460150,26250,26250,26250,26250,34
|
|
20250714,131000,3485567650,26250,26250,26250,26250,10
|
|
20250714,130900,3485305150,26250,26250,26250,26200,192
|
|
20250714,130800,3480266000,26250,26250,26250,26250,77
|
|
20250714,130700,3478244750,26250,26250,26250,26250,189
|
|
20250714,130600,3473283500,26250,26250,26250,26250,143
|
|
20250714,130500,3469529750,26250,26300,26300,26250,180
|
|
20250714,130400,3464804700,26300,26250,26300,26200,522
|
|
20250714,130300,3451090150,26250,26300,26350,26250,212
|
|
20250714,130200,3445519150,26300,26250,26350,26200,712
|
|
20250714,130100,3426811100,26300,26300,26350,26300,281
|
|
20250714,130000,3419420650,26350,26350,26350,26300,15
|
|
20250714,125900,3419026000,26300,26300,26300,26300,21
|
|
20250714,125800,3418473700,26350,26350,26350,26300,426
|
|
20250714,125700,3407267400,26350,26250,26350,26250,1050
|
|
20250714,125600,3379642050,26250,26250,26250,26250,50
|
|
20250714,125500,3378329550,26250,26250,26250,26250,269
|
|
20250714,125400,3371268300,26300,26200,26300,26200,387
|
|
20250714,125300,3361108750,26200,26200,26200,26200,26
|
|
20250714,125200,3360427550,26250,26250,26250,26200,323
|
|
20250714,125100,3351958650,26250,26250,26300,26200,1877
|
|
20250714,125000,3302685750,26250,26200,26250,26200,573
|
|
20250714,124900,3287658500,26200,26200,26200,26200,21
|
|
20250714,124800,3287108300,26250,26200,26250,26200,62
|
|
20250714,124700,3285483800,26200,26200,26200,26200,23
|
|
20250714,124600,3284881200,26250,26250,26250,26200,312
|
|
20250714,124500,3276691650,26200,26200,26200,26200,23
|
|
20250714,124400,3276089050,26250,26250,26250,26200,32
|
|
20250714,124300,3275249300,26200,26200,26200,26200,332
|
|
20250714,124200,3266550900,26200,26200,26200,26200,6
|
|
20250714,124100,3266393700,26200,26200,26250,26200,148
|
|
20250714,124000,3262515950,26200,26250,26250,26200,11
|
|
20250714,123900,3262227550,26200,26200,26250,26200,13
|
|
20250714,123800,3261886850,26200,26200,26250,26200,578
|
|
20250714,123700,3246718625,26200,26250,26250,26200,669
|
|
20250714,123600,3229190075,26200,26200,26250,26200,54
|
|
20250714,123500,3227774225,26200,26200,26200,26200,55
|
|
20250714,123400,3226333225,26200,26200,26250,26200,1740
|
|
20250714,123300,3180735625,26200,26250,26250,26200,511
|
|
20250714,123200,3167346425,26200,26250,26250,26200,137
|
|
20250714,123100,3163751425,26200,26250,26250,26200,5
|
|
20250714,123000,3163620275,26250,26200,26250,26200,21
|
|
20250714,122900,3163070025,26250,26200,26250,26200,11
|
|
20250714,122800,3162781725,26200,26200,26200,26200,525
|
|
20250714,122700,3149026725,26200,26200,26200,26200,0
|
|
20250714,122600,3149026725,26200,26200,26250,26200,266
|
|
20250714,122500,3142056675,26250,26200,26250,26200,537
|
|
20250714,122400,3127977075,26200,26200,26200,26150,477
|
|
20250714,122300,3115481125,26200,26200,26200,26200,172
|
|
20250714,122200,3110974725,26200,26200,26200,26200,73
|
|
20250714,122100,3109062125,26200,26250,26250,26200,305
|
|
20250714,122000,3101070875,26250,26150,26250,26150,1795
|
|
20250714,121900,3054062875,26150,26200,26200,26150,1397
|
|
20250714,121800,3017462225,26200,26250,26250,26200,43
|
|
20250714,121700,3016335400,26250,26250,26250,26250,0
|
|
20250714,121600,3016335400,26250,26225,26250,26200,42
|
|
20250714,121500,3015234825,26200,26200,26225,26200,12
|
|
20250714,121400,3014920400,26250,26250,26250,26200,62
|
|
20250714,121300,3013294150,26250,26250,26250,26250,349
|
|
20250714,121200,3004132900,26250,26250,26250,26200,405
|
|
20250714,121100,2993501700,26250,26250,26250,26250,194
|
|
20250714,121000,2988409200,26250,26250,26250,26200,592
|
|
20250714,120900,2972869250,26250,26250,26300,26250,322
|
|
20250714,120800,2964416675,26250,26250,26250,26200,901
|
|
20250714,120700,2940765475,26250,26250,26250,26250,2
|
|
20250714,120600,2940712975,26250,26250,26250,26250,166
|
|
20250714,120500,2936355475,26250,26250,26250,26250,16
|
|
20250714,120400,2935935475,26250,26250,26250,26250,438
|
|
20250714,120300,2924437975,26250,26300,26300,26250,1227
|
|
20250714,120200,2892210375,26300,26250,26300,26250,1018
|
|
20250714,120100,2865439025,26250,26250,26300,26250,42
|
|
20250714,120000,2864336450,26300,26250,26300,26250,166
|
|
20250714,115900,2859978850,26250,26300,26300,26250,1242
|
|
20250714,115800,2827315400,26300,26300,26300,26300,64
|
|
20250714,115700,2825632200,26300,26300,26300,26300,178
|
|
20250714,115600,2820950800,26300,26300,26300,26300,156
|
|
20250714,115500,2816848000,26300,26350,26350,26300,3963
|
|
20250714,115400,2712608500,26350,26350,26400,26350,88
|
|
20250714,115300,2710289450,26350,26350,26350,26350,615
|
|
20250714,115200,2694084200,26350,26350,26350,26350,415
|
|
20250714,115100,2683148950,26350,26300,26350,26300,338
|
|
20250714,115000,2674248900,26300,26350,26350,26300,140
|
|
20250714,114900,2670560700,26300,26350,26350,26300,229
|
|
20250714,114800,2664527400,26350,26350,26350,26350,434
|
|
20250714,114700,2653091500,26350,26350,26400,26350,841
|
|
20250714,114600,2630931100,26300,26300,26300,26300,452
|
|
20250714,114500,2619043500,26300,26300,26300,26300,102
|
|
20250714,114400,2616360900,26350,26350,26350,26350,2
|
|
20250714,114300,2616308200,26300,26300,26350,26300,32
|
|
20250714,114200,2615466550,26300,26350,26350,26300,92
|
|
20250714,114100,2613042550,26350,26400,26400,26350,383
|
|
20250714,114000,2602949050,26350,26300,26350,26300,742
|
|
20250714,113900,2583406150,26300,26300,26300,26300,17
|
|
20250714,113800,2582959050,26350,26300,26350,26300,654
|
|
20250714,113700,2565749200,26300,26300,26350,26300,198
|
|
20250714,113600,2560541700,26300,26300,26300,26300,9
|
|
20250714,113500,2560305000,26300,26350,26350,26300,366
|
|
20250714,113400,2550674650,26300,26350,26350,26300,21
|
|
20250714,113300,2550122100,26350,26300,26350,26300,32
|
|
20250714,113200,2549279850,26300,26350,26350,26300,318
|
|
20250714,113100,2540901300,26350,26400,26400,26350,8
|
|
20250714,113000,2540690400,26350,26400,26400,26350,117
|
|
20250714,112900,2537602450,26350,26400,26400,26350,39
|
|
20250714,112800,2536573300,26350,26375,26400,26350,460
|
|
20250714,112700,2524429900,26400,26400,26400,26350,96
|
|
20250714,112600,2521896000,26400,26350,26450,26350,670
|
|
20250714,112500,2504209400,26350,26300,26350,26300,234
|
|
20250714,112400,2498043650,26300,26300,26350,26300,23
|
|
20250714,112300,2497438650,26350,26300,26350,26300,350
|
|
20250714,112200,2488217650,26300,26250,26300,26250,1368
|
|
20250714,112100,2452266000,26250,26250,26300,26250,18
|
|
20250714,112000,2451792950,26300,26250,26300,26250,57
|
|
20250714,111900,2450294650,26300,26250,26300,26250,435
|
|
20250714,111800,2438874900,26250,26250,26250,26250,494
|
|
20250714,111700,2425907400,26250,26200,26250,26150,1873
|
|
20250714,111600,2376837600,26200,26200,26200,26150,562
|
|
20250714,111500,2362120800,26200,26200,26200,26200,830
|
|
20250714,111400,2340374800,26250,26250,26250,26200,145
|
|
20250714,111300,2336570150,26250,26250,26250,26250,389
|
|
20250714,111200,2326358900,26250,26250,26250,26250,77
|
|
20250714,111100,2324337650,26250,26250,26250,26250,72
|
|
20250714,111000,2322447650,26250,26300,26300,26250,290
|
|
20250714,110900,2314823100,26350,26250,26350,26250,1340
|
|
20250714,110800,2279607050,26250,26250,26250,26250,439
|
|
20250714,110700,2268083300,26250,26300,26300,26250,379
|
|
20250714,110600,2258116550,26300,26250,26300,26250,55
|
|
20250714,110500,2256672650,26250,26250,26250,26250,172
|
|
20250714,110400,2252157650,26250,26300,26300,26250,8
|
|
20250714,110300,2251947550,26300,26300,26300,26300,6
|
|
20250714,110200,2251789750,26300,26300,26300,26300,12
|
|
20250714,110100,2251474150,26250,26250,26300,26250,624
|
|
20250714,110000,2235076850,26250,26250,26250,26200,114
|
|
20250714,105900,2232084950,26250,26300,26300,26250,25
|
|
20250714,105800,2231428600,26300,26300,26300,26300,425
|
|
20250714,105700,2220251100,26300,26350,26350,26300,124
|
|
20250714,105600,2216987500,26350,26350,26400,26300,1182
|
|
20250714,105500,2185841400,26400,26350,26400,26350,498
|
|
20250714,105400,2172715550,26300,26300,26350,26300,26
|
|
20250714,105300,2172031050,26300,26250,26350,26250,871
|
|
20250714,105200,2149130800,26250,26200,26250,26200,11
|
|
20250714,105100,2148842200,26200,26200,26225,26200,955
|
|
20250714,105000,2123821075,26150,26175,26200,26150,143
|
|
20250714,104900,2120081350,26150,26150,26150,26150,22
|
|
20250714,104800,2119506050,26150,26150,26150,26150,282
|
|
20250714,104700,2112131750,26150,26150,26200,26150,150
|
|
20250714,104600,2108208600,26150,26150,26200,26150,338
|
|
20250714,104500,2099369300,26150,26200,26200,26150,386
|
|
20250714,104400,2089256600,26200,26200,26200,26150,1010
|
|
20250714,104300,2062794700,26150,26200,26200,26150,200
|
|
20250714,104200,2057555550,26200,26250,26250,26175,607
|
|
20250714,104100,2041651825,26250,26150,26250,26150,98
|
|
20250714,104000,2039084225,26200,26100,26200,26100,408
|
|
20250714,103900,2028405275,26050,26150,26200,26000,5084
|
|
20250714,103800,1895848375,26150,26200,26200,26150,1277
|
|
20250714,103700,1862434825,26150,26225,26250,26150,1072
|
|
20250714,103600,1834360300,26200,26200,26250,26200,395
|
|
20250714,103500,1824005575,26250,26250,26300,26200,195
|
|
20250714,103400,1818891125,26200,26275,26300,26200,1894
|
|
20250714,103300,1769187975,26275,26275,26275,26275,16
|
|
20250714,103200,1768767575,26275,26250,26275,26250,800
|
|
20250714,103100,1747767350,26250,26250,26250,26200,451
|
|
20250714,103000,1735942350,26250,26300,26300,26225,1540
|
|
20250714,102900,1695499800,26300,26300,26325,26300,159
|
|
20250714,102800,1691318075,26300,26325,26325,26300,46
|
|
20250714,102700,1690107925,26350,26350,26350,26300,119
|
|
20250714,102600,1686977775,26300,26300,26300,26300,117
|
|
20250714,102500,1683900675,26350,26350,26350,26300,556
|
|
20250714,102400,1669253425,26300,26350,26350,26300,1741
|
|
20250714,102300,1623453975,26350,26450,26450,26350,1045
|
|
20250714,102200,1595911775,26400,26400,26450,26350,1012
|
|
20250714,102100,1569195625,26450,26450,26550,26350,5050
|
|
20250714,102000,1435648825,26450,26450,26500,26450,293
|
|
20250714,101900,1427898725,26450,26500,26500,26450,196
|
|
20250714,101800,1422713625,26450,26450,26500,26450,161
|
|
20250714,101700,1418452875,26450,26450,26500,26450,1351
|
|
20250714,101600,1382717925,26500,26500,26500,26450,245
|
|
20250714,101500,1376226475,26500,26550,26600,26500,117
|
|
20250714,101400,1373124975,26500,26450,26650,26450,892
|
|
20250714,101300,1349483025,26450,26450,26450,26450,130
|
|
20250714,101200,1346044525,26450,26450,26450,26450,345
|
|
20250714,101100,1336919275,26500,26450,26500,26450,180
|
|
20250714,101000,1332157225,26450,26450,26500,26450,131
|
|
20250714,100900,1328691875,26450,26550,26550,26450,716
|
|
20250714,100800,1309706075,26550,26550,26600,26550,203
|
|
20250714,100700,1304315625,26600,26500,26600,26500,148
|
|
20250714,100600,1300391925,26600,26550,26600,26500,1253
|
|
20250714,100500,1267168325,26550,26500,26550,26500,297
|
|
20250714,100400,1259297725,26550,26550,26600,26500,383
|
|
20250714,100300,1249130625,26550,26600,26600,26550,400
|
|
20250714,100200,1238509575,26600,26600,26600,26550,731
|
|
20250714,100100,1219094125,26600,26600,26600,26550,432
|
|
20250714,100000,1207603775,26600,26650,26650,26550,230
|
|
20250714,095900,1201487825,26650,26600,26650,26550,1095
|
|
20250714,095800,1172359925,26650,26600,26650,26600,598
|
|
20250714,095700,1156438875,26600,26650,26650,26600,3042
|
|
20250714,095600,1075419475,26650,26700,26750,26650,455
|
|
20250714,095500,1063271375,26700,26700,26700,26650,749
|
|
20250714,095400,1043280525,26650,26750,26750,26650,415
|
|
20250714,095300,1032202075,26700,26750,26800,26700,1686
|
|
20250714,095200,987120575,26700,26725,26750,26700,485
|
|
20250714,095100,974170800,26700,26750,26750,26700,40
|
|
20250714,095000,973102675,26700,26750,26750,26700,35
|
|
20250714,094900,972167975,26700,26700,26750,26700,989
|
|
20250714,094800,945759925,26700,26750,26750,26700,530
|
|
20250714,094700,931585425,26750,26750,26750,26750,409
|
|
20250714,094600,920644675,26850,26800,26850,26750,402
|
|
20250714,094500,909876725,26800,26800,26850,26800,286
|
|
20250714,094400,902203875,26800,26800,26800,26800,16
|
|
20250714,094300,901775075,26800,26850,26850,26800,133
|
|
20250714,094200,898205425,26800,26850,26850,26750,236
|
|
20250714,094100,891875925,26850,26850,26900,26800,238
|
|
20250714,094000,885488375,26850,26750,26900,26700,1106
|
|
20250714,093900,855825325,26750,26800,26800,26750,97
|
|
20250714,093800,853230225,26800,26750,26800,26700,914
|
|
20250714,093700,828777725,26750,26700,26750,26700,84
|
|
20250714,093600,826534825,26700,26700,26750,26700,22
|
|
20250714,093500,825946975,26700,26700,26750,26700,155
|
|
20250714,093400,821805875,26700,26750,26800,26700,833
|
|
20250714,093300,799525375,26800,26750,26800,26750,188
|
|
20250714,093200,794490875,26750,26700,26750,26700,168
|
|
20250714,093100,789998325,26750,26750,26750,26700,634
|
|
20250714,093000,773058525,26750,26800,26900,26750,3098
|
|
20250714,092900,689941000,26850,26850,26850,26800,776
|
|
20250714,092800,669117050,26900,26850,26900,26850,1429
|
|
20250714,092700,630682700,26900,26900,26950,26850,6197
|
|
20250714,092600,464061750,26950,26950,26950,26950,474
|
|
20250714,092500,451287450,26950,26900,26950,26900,170
|
|
20250714,092400,446713950,26900,26900,26900,26900,100
|
|
20250714,092300,444023950,26950,26950,27000,26950,936
|
|
20250714,092200,418798600,26950,26950,26950,26950,248
|
|
20250714,092100,412115000,27000,26950,27000,26950,387
|
|
20250714,092000,401677950,26950,27025,27050,26900,1614
|
|
20250714,091900,358196700,27000,27000,27000,27000,263
|
|
20250714,091800,351095700,27000,27000,27000,27000,407
|
|
20250714,091700,340106700,27000,27000,27050,27000,167
|
|
20250714,091600,335597550,27000,26950,27000,26950,794
|
|
20250714,091500,314182900,26950,27000,27050,26900,988
|
|
20250714,091400,287563700,26950,27000,27000,26900,935
|
|
20250714,091300,262364750,27000,27000,27000,27000,261
|
|
20250714,091200,255317750,27050,27000,27050,27000,415
|
|
20250714,091100,244112550,27000,26950,27000,26900,663
|
|
20250714,091000,226259550,27000,27000,27000,26950,1192
|
|
20250714,090900,194128900,27050,27000,27100,27000,693
|
|
20250714,090800,175397750,27050,26950,27050,26950,207
|
|
20250714,090700,169809900,27000,27050,27050,27000,563
|
|
20250714,090600,154599700,27050,27000,27150,27000,823
|
|
20250714,090500,132326000,27000,26950,27000,26850,834
|
|
20250714,090400,109891050,26950,26850,26950,26800,1673
|
|
20250714,090300,64958800,26850,27000,27000,26850,1099
|
|
20250714,090200,35379500,26950,26950,27000,26950,218
|
|
20250714,090100,29503950,26950,27050,27050,26950,400
|
|
20250714,090000,18705800,26950,26800,27000,26800,697
|