758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,213500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,213400,7500125450,27950,27950,27950,27950,0
|
|
20240726,213300,7500125450,27950,27950,27950,27950,0
|
|
20240726,213200,7500125450,27950,27950,27950,27950,0
|
|
20240726,213100,7500125450,27950,27950,27950,27950,0
|
|
20240726,213000,7500125450,27950,27950,27950,27950,0
|
|
20240726,212900,7500125450,27950,27950,27950,27950,0
|
|
20240726,212800,7500125450,27950,27950,27950,27950,0
|
|
20240726,212700,7500125450,27950,27950,27950,27950,0
|
|
20240726,212600,7500125450,27950,27950,27950,27950,0
|
|
20240726,212500,7500125450,27950,27950,27950,27950,0
|
|
20240726,212400,7500125450,27950,27950,27950,27950,0
|
|
20240726,212300,7500125450,27950,27950,27950,27950,0
|
|
20240726,212200,7500125450,27950,27950,27950,27950,0
|
|
20240726,212100,7500125450,27950,27950,27950,27950,0
|
|
20240726,212000,7500125450,27950,27950,27950,27950,0
|
|
20240726,211900,7500125450,27950,27950,27950,27950,0
|
|
20240726,211800,7500125450,27950,27950,27950,27950,0
|
|
20240726,211700,7500125450,27950,27950,27950,27950,0
|
|
20240726,211600,7500125450,27950,27950,27950,27950,0
|
|
20240726,211500,7500125450,27950,27950,27950,27950,0
|
|
20240726,211400,7500125450,27950,27950,27950,27950,0
|
|
20240726,211300,7500125450,27950,27950,27950,27950,0
|
|
20240726,211200,7500125450,27950,27950,27950,27950,0
|
|
20240726,211100,7500125450,27950,27950,27950,27950,0
|
|
20240726,211000,7500125450,27950,27950,27950,27950,0
|
|
20240726,210900,7500125450,27950,27950,27950,27950,0
|
|
20240726,210800,7500125450,27950,27950,27950,27950,0
|
|
20240726,210700,7500125450,27950,27950,27950,27950,0
|
|
20240726,210600,7500125450,27950,27950,27950,27950,0
|
|
20240726,210500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,210400,7500125450,27950,27950,27950,27950,0
|
|
20240726,210300,7500125450,27950,27950,27950,27950,0
|
|
20240726,210200,7500125450,27950,27950,27950,27950,0
|
|
20240726,210100,7500125450,27950,27950,27950,27950,0
|
|
20240726,210000,7500125450,27950,27950,27950,27950,0
|
|
20240726,205900,7500125450,27950,27950,27950,27950,0
|
|
20240726,205800,7500125450,27950,27950,27950,27950,0
|
|
20240726,205700,7500125450,27950,27950,27950,27950,0
|
|
20240726,205600,7500125450,27950,27950,27950,27950,0
|
|
20240726,205500,7500125450,27950,27950,27950,27950,0
|
|
20240726,205400,7500125450,27950,27950,27950,27950,0
|
|
20240726,205300,7500125450,27950,27950,27950,27950,0
|
|
20240726,205200,7500125450,27950,27950,27950,27950,0
|
|
20240726,205100,7500125450,27950,27950,27950,27950,0
|
|
20240726,205000,7500125450,27950,27950,27950,27950,0
|
|
20240726,204900,7500125450,27950,27950,27950,27950,0
|
|
20240726,204800,7500125450,27950,27950,27950,27950,0
|
|
20240726,204700,7500125450,27950,27950,27950,27950,0
|
|
20240726,204600,7500125450,27950,27950,27950,27950,0
|
|
20240726,204500,7500125450,27950,27950,27950,27950,0
|
|
20240726,204400,7500125450,27950,27950,27950,27950,0
|
|
20240726,204300,7500125450,27950,27950,27950,27950,0
|
|
20240726,204200,7500125450,27950,27950,27950,27950,0
|
|
20240726,204100,7500125450,27950,27950,27950,27950,0
|
|
20240726,204000,7500125450,27950,27950,27950,27950,0
|
|
20240726,203900,7500125450,27950,27950,27950,27950,0
|
|
20240726,203800,7500125450,27950,27950,27950,27950,0
|
|
20240726,203700,7500125450,27950,27950,27950,27950,0
|
|
20240726,203600,7500125450,27950,27950,27950,27950,0
|
|
20240726,203500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,203400,7500125450,27950,27950,27950,27950,0
|
|
20240726,203300,7500125450,27950,27950,27950,27950,0
|
|
20240726,203200,7500125450,27950,27950,27950,27950,0
|
|
20240726,203100,7500125450,27950,27950,27950,27950,0
|
|
20240726,203000,7500125450,27950,27950,27950,27950,0
|
|
20240726,202900,7500125450,27950,27950,27950,27950,0
|
|
20240726,202800,7500125450,27950,27950,27950,27950,0
|
|
20240726,202700,7500125450,27950,27950,27950,27950,0
|
|
20240726,202600,7500125450,27950,27950,27950,27950,0
|
|
20240726,202500,7500125450,27950,27950,27950,27950,0
|
|
20240726,202400,7500125450,27950,27950,27950,27950,0
|
|
20240726,202300,7500125450,27950,27950,27950,27950,0
|
|
20240726,202200,7500125450,27950,27950,27950,27950,0
|
|
20240726,202100,7500125450,27950,27950,27950,27950,0
|
|
20240726,202000,7500125450,27950,27950,27950,27950,0
|
|
20240726,201900,7500125450,27950,27950,27950,27950,0
|
|
20240726,201800,7500125450,27950,27950,27950,27950,0
|
|
20240726,201700,7500125450,27950,27950,27950,27950,0
|
|
20240726,201600,7500125450,27950,27950,27950,27950,0
|
|
20240726,201500,7500125450,27950,27950,27950,27950,0
|
|
20240726,201400,7500125450,27950,27950,27950,27950,0
|
|
20240726,201300,7500125450,27950,27950,27950,27950,0
|
|
20240726,201200,7500125450,27950,27950,27950,27950,0
|
|
20240726,201100,7500125450,27950,27950,27950,27950,0
|
|
20240726,201000,7500125450,27950,27950,27950,27950,0
|
|
20240726,200900,7500125450,27950,27950,27950,27950,0
|
|
20240726,200800,7500125450,27950,27950,27950,27950,0
|
|
20240726,200700,7500125450,27950,27950,27950,27950,0
|
|
20240726,200600,7500125450,27950,27950,27950,27950,0
|
|
20240726,200500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,200400,7500125450,27950,27950,27950,27950,0
|
|
20240726,200300,7500125450,27950,27950,27950,27950,0
|
|
20240726,200200,7500125450,27950,27950,27950,27950,0
|
|
20240726,200100,7500125450,27950,27950,27950,27950,0
|
|
20240726,200000,7500125450,27950,27950,27950,27950,0
|
|
20240726,195900,7500125450,27950,27950,27950,27950,0
|
|
20240726,195800,7500125450,27950,27950,27950,27950,0
|
|
20240726,195700,7500125450,27950,27950,27950,27950,0
|
|
20240726,195600,7500125450,27950,27950,27950,27950,0
|
|
20240726,195500,7500125450,27950,27950,27950,27950,0
|
|
20240726,195400,7500125450,27950,27950,27950,27950,0
|
|
20240726,195300,7500125450,27950,27950,27950,27950,0
|
|
20240726,195200,7500125450,27950,27950,27950,27950,0
|
|
20240726,195100,7500125450,27950,27950,27950,27950,0
|
|
20240726,195000,7500125450,27950,27950,27950,27950,0
|
|
20240726,194900,7500125450,27950,27950,27950,27950,0
|
|
20240726,194800,7500125450,27950,27950,27950,27950,0
|
|
20240726,194700,7500125450,27950,27950,27950,27950,0
|
|
20240726,194600,7500125450,27950,27950,27950,27950,0
|
|
20240726,194500,7500125450,27950,27950,27950,27950,0
|
|
20240726,194400,7500125450,27950,27950,27950,27950,0
|
|
20240726,194300,7500125450,27950,27950,27950,27950,0
|
|
20240726,194200,7500125450,27950,27950,27950,27950,0
|
|
20240726,194100,7500125450,27950,27950,27950,27950,0
|
|
20240726,194000,7500125450,27950,27950,27950,27950,0
|
|
20240726,193900,7500125450,27950,27950,27950,27950,0
|
|
20240726,193800,7500125450,27950,27950,27950,27950,0
|
|
20240726,193700,7500125450,27950,27950,27950,27950,0
|
|
20240726,193600,7500125450,27950,27950,27950,27950,0
|
|
20240726,193500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,193400,7500125450,27950,27950,27950,27950,0
|
|
20240726,193300,7500125450,27950,27950,27950,27950,0
|
|
20240726,193200,7500125450,27950,27950,27950,27950,0
|
|
20240726,193100,7500125450,27950,27950,27950,27950,0
|
|
20240726,193000,7500125450,27950,27950,27950,27950,0
|
|
20240726,192900,7500125450,27950,27950,27950,27950,0
|
|
20240726,192800,7500125450,27950,27950,27950,27950,0
|
|
20240726,192700,7500125450,27950,27950,27950,27950,0
|
|
20240726,192600,7500125450,27950,27950,27950,27950,0
|
|
20240726,192500,7500125450,27950,27950,27950,27950,0
|
|
20240726,192400,7500125450,27950,27950,27950,27950,0
|
|
20240726,192300,7500125450,27950,27950,27950,27950,0
|
|
20240726,192200,7500125450,27950,27950,27950,27950,0
|
|
20240726,192100,7500125450,27950,27950,27950,27950,0
|
|
20240726,192000,7500125450,27950,27950,27950,27950,0
|
|
20240726,191900,7500125450,27950,27950,27950,27950,0
|
|
20240726,191800,7500125450,27950,27950,27950,27950,0
|
|
20240726,191700,7500125450,27950,27950,27950,27950,0
|
|
20240726,191600,7500125450,27950,27950,27950,27950,0
|
|
20240726,191500,7500125450,27950,27950,27950,27950,0
|
|
20240726,191400,7500125450,27950,27950,27950,27950,0
|
|
20240726,191300,7500125450,27950,27950,27950,27950,0
|
|
20240726,191200,7500125450,27950,27950,27950,27950,0
|
|
20240726,191100,7500125450,27950,27950,27950,27950,0
|
|
20240726,191000,7500125450,27950,27950,27950,27950,0
|
|
20240726,190900,7500125450,27950,27950,27950,27950,0
|
|
20240726,190800,7500125450,27950,27950,27950,27950,0
|
|
20240726,190700,7500125450,27950,27950,27950,27950,0
|
|
20240726,190600,7500125450,27950,27950,27950,27950,0
|
|
20240726,190500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,190400,7500125450,27950,27950,27950,27950,0
|
|
20240726,190300,7500125450,27950,27950,27950,27950,0
|
|
20240726,190200,7500125450,27950,27950,27950,27950,0
|
|
20240726,190100,7500125450,27950,27950,27950,27950,0
|
|
20240726,190000,7500125450,27950,27950,27950,27950,0
|
|
20240726,185900,7500125450,27950,27950,27950,27950,0
|
|
20240726,185800,7500125450,27950,27950,27950,27950,0
|
|
20240726,185700,7500125450,27950,27950,27950,27950,0
|
|
20240726,185600,7500125450,27950,27950,27950,27950,0
|
|
20240726,185500,7500125450,27950,27950,27950,27950,0
|
|
20240726,185400,7500125450,27950,27950,27950,27950,0
|
|
20240726,185300,7500125450,27950,27950,27950,27950,0
|
|
20240726,185200,7500125450,27950,27950,27950,27950,0
|
|
20240726,185100,7500125450,27950,27950,27950,27950,0
|
|
20240726,185000,7500125450,27950,27950,27950,27950,0
|
|
20240726,184900,7500125450,27950,27950,27950,27950,0
|
|
20240726,184800,7500125450,27950,27950,27950,27950,0
|
|
20240726,184700,7500125450,27950,27950,27950,27950,0
|
|
20240726,184600,7500125450,27950,27950,27950,27950,0
|
|
20240726,184500,7500125450,27950,27950,27950,27950,0
|
|
20240726,184400,7500125450,27950,27950,27950,27950,0
|
|
20240726,184300,7500125450,27950,27950,27950,27950,0
|
|
20240726,184200,7500125450,27950,27950,27950,27950,0
|
|
20240726,184100,7500125450,27950,27950,27950,27950,0
|
|
20240726,184000,7500125450,27950,27950,27950,27950,0
|
|
20240726,183900,7500125450,27950,27950,27950,27950,0
|
|
20240726,183800,7500125450,27950,27950,27950,27950,0
|
|
20240726,183700,7500125450,27950,27950,27950,27950,0
|
|
20240726,183600,7500125450,27950,27950,27950,27950,0
|
|
20240726,183500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,183400,7500125450,27950,27950,27950,27950,0
|
|
20240726,183300,7500125450,27950,27950,27950,27950,0
|
|
20240726,183200,7500125450,27950,27950,27950,27950,0
|
|
20240726,183100,7500125450,27950,27950,27950,27950,0
|
|
20240726,183000,7500125450,27950,27950,27950,27950,0
|
|
20240726,182900,7500125450,27950,27950,27950,27950,0
|
|
20240726,182800,7500125450,27950,27950,27950,27950,0
|
|
20240726,182700,7500125450,27950,27950,27950,27950,0
|
|
20240726,182600,7500125450,27950,27950,27950,27950,0
|
|
20240726,182500,7500125450,27950,27950,27950,27950,0
|
|
20240726,182400,7500125450,27950,27950,27950,27950,0
|
|
20240726,182300,7500125450,27950,27950,27950,27950,0
|
|
20240726,182200,7500125450,27950,27950,27950,27950,0
|
|
20240726,182100,7500125450,27950,27950,27950,27950,0
|
|
20240726,182000,7500125450,27950,27950,27950,27950,0
|
|
20240726,181900,7500125450,27950,27950,27950,27950,0
|
|
20240726,181800,7500125450,27950,27950,27950,27950,0
|
|
20240726,181700,7500125450,27950,27950,27950,27950,0
|
|
20240726,181600,7500125450,27950,27950,27950,27950,0
|
|
20240726,181500,7500125450,27950,27950,27950,27950,0
|
|
20240726,181400,7500125450,27950,27950,27950,27950,0
|
|
20240726,181300,7500125450,27950,27950,27950,27950,0
|
|
20240726,181200,7500125450,27950,27950,27950,27950,0
|
|
20240726,181100,7500125450,27950,27950,27950,27950,0
|
|
20240726,181000,7500125450,27950,27950,27950,27950,0
|
|
20240726,180900,7500125450,27950,27950,27950,27950,0
|
|
20240726,180800,7500125450,27950,27950,27950,27950,0
|
|
20240726,180700,7500125450,27950,27950,27950,27950,0
|
|
20240726,180600,7500125450,27950,27950,27950,27950,0
|
|
20240726,180500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,180400,7500125450,27950,27950,27950,27950,0
|
|
20240726,180300,7500125450,27950,27950,27950,27950,0
|
|
20240726,180200,7500125450,27950,27950,27950,27950,0
|
|
20240726,180100,7500125450,27950,27950,27950,27950,0
|
|
20240726,180000,7500125450,27950,27950,27950,27950,0
|
|
20240726,175900,7500125450,27950,27950,27950,27950,0
|
|
20240726,175800,7500125450,27950,27950,27950,27950,0
|
|
20240726,175700,7500125450,27950,27950,27950,27950,0
|
|
20240726,175600,7500125450,27950,27950,27950,27950,0
|
|
20240726,175500,7500125450,27950,27950,27950,27950,0
|
|
20240726,175400,7500125450,27950,27950,27950,27950,0
|
|
20240726,175300,7500125450,27950,27950,27950,27950,0
|
|
20240726,175200,7500125450,27950,27950,27950,27950,0
|
|
20240726,175100,7500125450,27950,27950,27950,27950,0
|
|
20240726,175000,7500125450,27950,27950,27950,27950,0
|
|
20240726,174900,7500125450,27950,27950,27950,27950,0
|
|
20240726,174800,7500125450,27950,27950,27950,27950,0
|
|
20240726,174700,7500125450,27950,27950,27950,27950,0
|
|
20240726,174600,7500125450,27950,27950,27950,27950,0
|
|
20240726,174500,7500125450,27950,27950,27950,27950,0
|
|
20240726,174400,7500125450,27950,27950,27950,27950,0
|
|
20240726,174300,7500125450,27950,27950,27950,27950,0
|
|
20240726,174200,7500125450,27950,27950,27950,27950,0
|
|
20240726,174100,7500125450,27950,27950,27950,27950,0
|
|
20240726,174000,7500125450,27950,27950,27950,27950,0
|
|
20240726,173900,7500125450,27950,27950,27950,27950,0
|
|
20240726,173800,7500125450,27950,27950,27950,27950,0
|
|
20240726,173700,7500125450,27950,27950,27950,27950,0
|
|
20240726,173600,7500125450,27950,27950,27950,27950,0
|
|
20240726,173500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,173400,7500125450,27950,27950,27950,27950,0
|
|
20240726,173300,7500125450,27950,27950,27950,27950,0
|
|
20240726,173200,7500125450,27950,27950,27950,27950,0
|
|
20240726,173100,7500125450,27950,27950,27950,27950,0
|
|
20240726,173000,7500125450,27950,27950,27950,27950,0
|
|
20240726,172900,7500125450,27950,27950,27950,27950,0
|
|
20240726,172800,7500125450,27950,27950,27950,27950,0
|
|
20240726,172700,7500125450,27950,27950,27950,27950,0
|
|
20240726,172600,7500125450,27950,27950,27950,27950,0
|
|
20240726,172500,7500125450,27950,27950,27950,27950,0
|
|
20240726,172400,7500125450,27950,27950,27950,27950,0
|
|
20240726,172300,7500125450,27950,27950,27950,27950,0
|
|
20240726,172200,7500125450,27950,27950,27950,27950,0
|
|
20240726,172100,7500125450,27950,27950,27950,27950,0
|
|
20240726,172000,7500125450,27950,27950,27950,27950,0
|
|
20240726,171900,7500125450,27950,27950,27950,27950,0
|
|
20240726,171800,7500125450,27950,27950,27950,27950,0
|
|
20240726,171700,7500125450,27950,27950,27950,27950,0
|
|
20240726,171600,7500125450,27950,27950,27950,27950,0
|
|
20240726,171500,7500125450,27950,27950,27950,27950,0
|
|
20240726,171400,7500125450,27950,27950,27950,27950,0
|
|
20240726,171300,7500125450,27950,27950,27950,27950,0
|
|
20240726,171200,7500125450,27950,27950,27950,27950,0
|
|
20240726,171100,7500125450,27950,27950,27950,27950,0
|
|
20240726,171000,7500125450,27950,27950,27950,27950,0
|
|
20240726,170900,7500125450,27950,27950,27950,27950,0
|
|
20240726,170800,7500125450,27950,27950,27950,27950,0
|
|
20240726,170700,7500125450,27950,27950,27950,27950,0
|
|
20240726,170600,7500125450,27950,27950,27950,27950,0
|
|
20240726,170500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,170400,7500125450,27950,27950,27950,27950,0
|
|
20240726,170300,7500125450,27950,27950,27950,27950,0
|
|
20240726,170200,7500125450,27950,27950,27950,27950,0
|
|
20240726,170100,7500125450,27950,27950,27950,27950,0
|
|
20240726,170000,7500125450,27950,27950,27950,27950,0
|
|
20240726,165900,7500125450,27950,27950,27950,27950,0
|
|
20240726,165800,7500125450,27950,27950,27950,27950,0
|
|
20240726,165700,7500125450,27950,27950,27950,27950,0
|
|
20240726,165600,7500125450,27950,27950,27950,27950,0
|
|
20240726,165500,7500125450,27950,27950,27950,27950,0
|
|
20240726,165400,7500125450,27950,27950,27950,27950,0
|
|
20240726,165300,7500125450,27950,27950,27950,27950,0
|
|
20240726,165200,7500125450,27950,27950,27950,27950,0
|
|
20240726,165100,7500125450,27950,27950,27950,27950,0
|
|
20240726,165000,7500125450,27950,27950,27950,27950,0
|
|
20240726,164900,7500125450,27950,27950,27950,27950,0
|
|
20240726,164800,7500125450,27950,27950,27950,27950,0
|
|
20240726,164700,7500125450,27950,27950,27950,27950,0
|
|
20240726,164600,7500125450,27950,27950,27950,27950,0
|
|
20240726,164500,7500125450,27950,27950,27950,27950,0
|
|
20240726,164400,7500125450,27950,27950,27950,27950,0
|
|
20240726,164300,7500125450,27950,27950,27950,27950,0
|
|
20240726,164200,7500125450,27950,27950,27950,27950,0
|
|
20240726,164100,7500125450,27950,27950,27950,27950,0
|
|
20240726,164000,7500125450,27950,27950,27950,27950,0
|
|
20240726,163900,7500125450,27950,27950,27950,27950,0
|
|
20240726,163800,7500125450,27950,27950,27950,27950,0
|
|
20240726,163700,7500125450,27950,27950,27950,27950,0
|
|
20240726,163600,7500125450,27950,27950,27950,27950,0
|
|
20240726,163500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,163400,7500125450,27950,27950,27950,27950,0
|
|
20240726,163300,7500125450,27950,27950,27950,27950,0
|
|
20240726,163200,7500125450,27950,27950,27950,27950,0
|
|
20240726,163100,7500125450,27950,27950,27950,27950,0
|
|
20240726,163000,7500125450,27950,27950,27950,27950,0
|
|
20240726,162900,7500125450,27950,27950,27950,27950,0
|
|
20240726,162800,7500125450,27950,27950,27950,27950,0
|
|
20240726,162700,7500125450,27950,27950,27950,27950,0
|
|
20240726,162600,7500125450,27950,27950,27950,27950,0
|
|
20240726,162500,7500125450,27950,27950,27950,27950,0
|
|
20240726,162400,7500125450,27950,27950,27950,27950,0
|
|
20240726,162300,7500125450,27950,27950,27950,27950,0
|
|
20240726,162200,7500125450,27950,27950,27950,27950,0
|
|
20240726,162100,7500125450,27950,27950,27950,27950,0
|
|
20240726,162000,7500125450,27950,27950,27950,27950,0
|
|
20240726,161900,7500125450,27950,27950,27950,27950,0
|
|
20240726,161800,7500125450,27950,27950,27950,27950,0
|
|
20240726,161700,7500125450,27950,27950,27950,27950,0
|
|
20240726,161600,7500125450,27950,27950,27950,27950,0
|
|
20240726,161500,7500125450,27950,27950,27950,27950,0
|
|
20240726,161400,7500125450,27950,27950,27950,27950,0
|
|
20240726,161300,7500125450,27950,27950,27950,27950,0
|
|
20240726,161200,7500125450,27950,27950,27950,27950,0
|
|
20240726,161100,7500125450,27950,27950,27950,27950,0
|
|
20240726,161000,7500125450,27950,27950,27950,27950,0
|
|
20240726,160900,7500125450,27950,27950,27950,27950,0
|
|
20240726,160800,7500125450,27950,27950,27950,27950,0
|
|
20240726,160700,7500125450,27950,27950,27950,27950,0
|
|
20240726,160600,7500125450,27950,27950,27950,27950,0
|
|
20240726,160500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,160400,7500125450,27950,27950,27950,27950,0
|
|
20240726,160300,7500125450,27950,27950,27950,27950,0
|
|
20240726,160200,7500125450,27950,27950,27950,27950,0
|
|
20240726,160100,7500125450,27950,27950,27950,27950,0
|
|
20240726,160000,7500125450,27950,27950,27950,27950,0
|
|
20240726,155900,7500125450,27950,27950,27950,27950,0
|
|
20240726,155800,7500125450,27950,27950,27950,27950,0
|
|
20240726,155700,7500125450,27950,27950,27950,27950,0
|
|
20240726,155600,7500125450,27950,27950,27950,27950,0
|
|
20240726,155500,7500125450,27950,27950,27950,27950,0
|
|
20240726,155400,7500125450,27950,27950,27950,27950,0
|
|
20240726,155300,7500125450,27950,27950,27950,27950,0
|
|
20240726,155200,7500125450,27950,27950,27950,27950,0
|
|
20240726,155100,7500125450,27950,27950,27950,27950,0
|
|
20240726,155000,7500125450,27950,27950,27950,27950,0
|
|
20240726,154900,7500125450,27950,27950,27950,27950,0
|
|
20240726,154800,7500125450,27950,27950,27950,27950,0
|
|
20240726,154700,7500125450,27950,27950,27950,27950,0
|
|
20240726,154600,7500125450,27950,27950,27950,27950,0
|
|
20240726,154500,7500125450,27950,27950,27950,27950,0
|
|
20240726,154400,7500125450,27950,27950,27950,27950,0
|
|
20240726,154300,7500125450,27950,27950,27950,27950,0
|
|
20240726,154200,7500125450,27950,27950,27950,27950,0
|
|
20240726,154100,7500125450,27950,27950,27950,27950,0
|
|
20240726,154000,7500125450,27950,27950,27950,27950,0
|
|
20240726,153900,7500125450,27950,27950,27950,27950,0
|
|
20240726,153800,7500125450,27950,27950,27950,27950,0
|
|
20240726,153700,7500125450,27950,27950,27950,27950,0
|
|
20240726,153600,7500125450,27950,27950,27950,27950,0
|
|
20240726,153500,7500125450,27950,27950,27950,27950,4959
|
|
20240726,153400,7500125450,27950,27950,27950,27950,0
|
|
20240726,153300,7500125450,27950,27950,27950,27950,0
|
|
20240726,153200,7500125450,27950,27950,27950,27950,0
|
|
20240726,153100,7500125450,27950,27950,27950,27950,0
|
|
20240726,153000,7500125450,27950,27950,27950,27950,4959
|
|
20240726,152900,7361521400,27950,27950,27950,27950,0
|
|
20240726,152800,7361521400,27950,27950,27950,27950,0
|
|
20240726,152700,7361521400,27950,27950,27950,27950,0
|
|
20240726,152600,7361521400,27950,27950,27950,27950,0
|
|
20240726,152500,7361521400,27950,27950,27950,27950,0
|
|
20240726,152400,7361521400,27950,27950,27950,27950,0
|
|
20240726,152300,7361521400,27950,27950,27950,27950,0
|
|
20240726,152200,7361521400,27950,27950,27950,27950,0
|
|
20240726,152100,7361521400,27950,27950,27950,27950,0
|
|
20240726,152000,7361521400,27950,27950,27950,27950,0
|
|
20240726,151900,7361521400,27950,27950,28000,27900,1004
|
|
20240726,151800,7333461100,27850,28000,28000,27850,3642
|
|
20240726,151700,7231916850,28000,27900,28000,27900,652
|
|
20240726,151600,7213699200,27950,28000,28000,27950,804
|
|
20240726,151500,7191225100,28000,28000,28000,27950,63
|
|
20240726,151400,7189462400,28000,28000,28000,27950,329
|
|
20240726,151300,7180250850,28000,27950,28000,27950,106
|
|
20240726,151200,7177282950,27950,27950,28000,27950,276
|
|
20240726,151100,7169568700,27950,27900,27950,27900,1040
|
|
20240726,151000,7140542650,27900,27900,27900,27900,218
|
|
20240726,150900,7134460450,27900,27850,27900,27850,474
|
|
20240726,150800,7121236000,27850,27900,27900,27850,560
|
|
20240726,150700,7105614950,27900,27950,27950,27900,545
|
|
20240726,150600,7090409350,27900,27950,27950,27900,351
|
|
20240726,150500,7080599150,27950,27950,27950,27900,67
|
|
20240726,150400,7078729250,27950,27900,27950,27900,183
|
|
20240726,150300,7073623400,27900,27950,27950,27900,362
|
|
20240726,150200,7063523350,27950,27900,27950,27900,5
|
|
20240726,150100,7063383650,27900,27950,27950,27900,486
|
|
20240726,150000,7049824050,27950,27950,27950,27950,146
|
|
20240726,145900,7045743350,28000,27950,28000,27950,135
|
|
20240726,145800,7041970050,27950,27900,27950,27900,164
|
|
20240726,145700,7037388650,27900,27900,27900,27900,982
|
|
20240726,145600,7009990850,27900,27900,27950,27850,612
|
|
20240726,145500,6992916050,27900,27950,27950,27900,42
|
|
20240726,145400,6991743850,27900,27900,27950,27900,692
|
|
20240726,145300,6972437000,27900,27950,27950,27900,2
|
|
20240726,145200,6972381150,27900,27850,27900,27850,267
|
|
20240726,145100,6964934400,27850,27900,27900,27850,798
|
|
20240726,145000,6942709950,27850,27900,27900,27850,249
|
|
20240726,144900,6935768250,27900,27950,27950,27900,257
|
|
20240726,144800,6928597450,27950,27900,27950,27900,46
|
|
20240726,144700,6927311800,27900,27900,27900,27850,453
|
|
20240726,144600,6914686600,27900,27850,27900,27850,123
|
|
20240726,144500,6911261000,27900,27900,27900,27900,471
|
|
20240726,144400,6898120100,27950,27950,27950,27950,77
|
|
20240726,144300,6895967950,27950,27950,27950,27950,214
|
|
20240726,144200,6889986650,28000,28000,28000,28000,131
|
|
20240726,144100,6886318650,28050,28050,28050,28000,160
|
|
20240726,144000,6881834400,28000,28000,28050,28000,70
|
|
20240726,143900,6879874150,28050,28050,28050,28000,361
|
|
20240726,143800,6869748150,28100,28050,28100,28050,326
|
|
20240726,143700,6860595250,28050,28050,28050,28050,29
|
|
20240726,143600,6859781800,28050,28100,28100,28050,268
|
|
20240726,143500,6852264350,28050,28050,28100,28050,111
|
|
20240726,143400,6849150750,28100,28100,28150,28100,297
|
|
20240726,143300,6840804950,28100,28100,28100,28050,329
|
|
20240726,143200,6831560700,28100,28100,28100,28100,193
|
|
20240726,143100,6826137400,28100,27950,28100,27950,815
|
|
20240726,143000,6803287850,27950,27900,27950,27900,92
|
|
20240726,142900,6800717050,27900,28000,28000,27900,202
|
|
20240726,142800,6795073250,28000,28000,28000,28000,23
|
|
20240726,142700,6794429250,28000,27950,28000,27950,66
|
|
20240726,142600,6792582100,27950,28000,28000,27950,217
|
|
20240726,142500,6786516150,28000,28000,28000,28000,44
|
|
20240726,142400,6785284150,28000,28000,28000,28000,262
|
|
20240726,142300,6777948150,28000,28000,28000,27950,81
|
|
20240726,142200,6775681600,27950,28000,28050,27950,357
|
|
20240726,142100,6765702950,28000,28000,28000,28000,371
|
|
20240726,142000,6755314950,28000,28050,28050,28000,686
|
|
20240726,141900,6736097100,28050,27950,28050,27950,866
|
|
20240726,141800,6711828750,28000,27950,28000,27950,14
|
|
20240726,141700,6711437250,28000,28000,28000,28000,316
|
|
20240726,141600,6702589250,28000,28000,28000,28000,282
|
|
20240726,141500,6694693250,27950,27950,27950,27900,500
|
|
20240726,141400,6680718300,27900,27850,27900,27850,497
|
|
20240726,141300,6666857000,27850,27800,27850,27800,192
|
|
20240726,141200,6661511800,27800,27800,27800,27750,520
|
|
20240726,141100,6647080800,27750,27850,27850,27750,580
|
|
20240726,141000,6630966700,27850,27800,27850,27800,458
|
|
20240726,140900,6618226750,27750,27750,27750,27700,295
|
|
20240726,140800,6610047200,27750,27800,27800,27750,251
|
|
20240726,140700,6603081850,27800,27750,27800,27750,200
|
|
20240726,140600,6597524800,27700,27750,27850,27700,792
|
|
20240726,140500,6575569700,27750,27750,27750,27750,132
|
|
20240726,140400,6571906700,27750,27750,27800,27750,81
|
|
20240726,140300,6569658650,27750,27800,27800,27750,660
|
|
20240726,140200,6551335650,27800,27850,27850,27800,50
|
|
20240726,140100,6549945500,27850,27850,27850,27800,44
|
|
20240726,140000,6548722150,27850,27850,27850,27850,5
|
|
20240726,135900,6548582900,27850,27800,27850,27750,151
|
|
20240726,135800,6544389100,27800,27800,27800,27750,215
|
|
20240726,135700,6538414300,27800,27850,27850,27800,102
|
|
20240726,135600,6535578550,27850,27900,27900,27850,363
|
|
20240726,135500,6525460850,27850,27800,27900,27800,71
|
|
20240726,135400,6523482000,27750,27900,27900,27750,1200
|
|
20240726,135300,6490120350,27900,27900,27900,27900,167
|
|
20240726,135200,6485461050,27900,27850,27900,27850,93
|
|
20240726,135100,6482867950,27900,27900,27950,27900,251
|
|
20240726,135000,6475859500,27900,27850,27900,27850,196
|
|
20240726,134900,6470391600,27800,27800,27800,27800,0
|
|
20240726,134800,6470391600,27800,27900,27900,27800,105
|
|
20240726,134700,6467462200,27900,27750,27900,27750,12
|
|
20240726,134600,6467128750,27800,27900,27900,27800,2058
|
|
20240726,134500,6409887450,27850,27850,27850,27850,545
|
|
20240726,134400,6394709200,27900,27900,27900,27900,187
|
|
20240726,134300,6389491900,27900,27900,27950,27900,337
|
|
20240726,134200,6380087600,27900,27950,27950,27900,125
|
|
20240726,134100,6376599750,27950,27950,27950,27950,480
|
|
20240726,134000,6363183750,27950,27950,27950,27900,132
|
|
20240726,133900,6359500750,27900,27900,27900,27900,51
|
|
20240726,133800,6358077850,27950,27950,27950,27950,0
|
|
20240726,133700,6358077850,27950,27900,27950,27900,206
|
|
20240726,133600,6352330200,27900,27900,27900,27900,161
|
|
20240726,133500,6347838300,27900,27900,27900,27900,117
|
|
20240726,133400,6344574000,27900,27850,27900,27800,180
|
|
20240726,133300,6339562150,27850,27800,27850,27800,157
|
|
20240726,133200,6335197500,27800,27800,27800,27750,147
|
|
20240726,133100,6331110950,27800,27750,27850,27750,30
|
|
20240726,133000,6330275750,27750,27650,27750,27650,712
|
|
20240726,132900,6310518800,27650,27650,27700,27650,1202
|
|
20240726,132800,6277276050,27650,27650,27700,27650,739
|
|
20240726,132700,6256841700,27650,27650,27650,27600,190
|
|
20240726,132600,6251592450,27650,27550,27650,27550,965
|
|
20240726,132500,6224955650,27550,27650,27650,27550,2500
|
|
20240726,132400,6156067350,27600,27650,27700,27600,1652
|
|
20240726,132300,6110455550,27650,27800,27800,27600,5452
|
|
20240726,132200,5959617400,27850,27800,27850,27800,1091
|
|
20240726,132100,5929268750,27850,27850,27850,27850,1077
|
|
20240726,132000,5899274300,27850,27850,27900,27850,1143
|
|
20240726,131900,5867440250,27900,27900,27900,27900,7
|
|
20240726,131800,5867244950,27900,27950,27950,27900,1394
|
|
20240726,131700,5828322700,27950,27950,27950,27950,21
|
|
20240726,131600,5827735750,27950,27950,27950,27900,207
|
|
20240726,131500,5821950850,27950,27950,27950,27950,184
|
|
20240726,131400,5816808050,27900,27950,27950,27900,150
|
|
20240726,131300,5812617050,27900,27900,27900,27900,102
|
|
20240726,131200,5809771250,27950,28000,28000,27950,522
|
|
20240726,131100,5795180750,28000,28000,28000,28000,0
|
|
20240726,131000,5795180750,28000,27950,28000,27900,580
|
|
20240726,130900,5778978550,27950,28000,28000,27950,69
|
|
20240726,130800,5777049750,27950,27950,27950,27950,115
|
|
20240726,130700,5773835500,27950,27950,27950,27950,12
|
|
20240726,130600,5773500100,27950,27950,27950,27950,224
|
|
20240726,130500,5767239300,27950,27950,28000,27950,60
|
|
20240726,130400,5765560550,27950,27950,27950,27900,214
|
|
20240726,130300,5759579750,27950,27950,27950,27950,44
|
|
20240726,130200,5758349950,27950,27950,27950,27950,445
|
|
20240726,130100,5745912200,27950,27950,27950,27900,282
|
|
20240726,130000,5738037800,28000,28000,28000,28000,10
|
|
20240726,125900,5737757800,28000,28000,28000,28000,1
|
|
20240726,125800,5737729800,28000,28000,28000,28000,2
|
|
20240726,125700,5737673800,28000,27950,28000,27950,7
|
|
20240726,125600,5737478050,27950,27950,27950,27950,10
|
|
20240726,125500,5737198550,27950,27950,27950,27950,378
|
|
20240726,125400,5726633450,28000,28000,28000,28000,40
|
|
20240726,125300,5725513450,28000,28000,28000,28000,13
|
|
20240726,125200,5725149450,28000,28000,28000,28000,38
|
|
20240726,125100,5724085450,27950,27900,27950,27900,11
|
|
20240726,125000,5723778500,27900,27900,27900,27900,30
|
|
20240726,124900,5722941500,27900,27950,27950,27900,25
|
|
20240726,124800,5722243000,27900,27900,27900,27900,184
|
|
20240726,124700,5717109400,27900,27900,27900,27900,339
|
|
20240726,124600,5707651300,27950,27950,27950,27950,51
|
|
20240726,124500,5706225850,27950,27900,27950,27900,13
|
|
20240726,124400,5705862550,27900,27950,27950,27900,3
|
|
20240726,124300,5705778800,27950,27900,28000,27900,54
|
|
20240726,124200,5704271800,27900,27950,27950,27900,315
|
|
20240726,124100,5695482550,27950,27950,27950,27950,1
|
|
20240726,124000,5695454600,27950,27900,27950,27900,99
|
|
20240726,123900,5692690850,27950,27950,27950,27950,9
|
|
20240726,123800,5692439300,27950,28000,28000,27950,26
|
|
20240726,123700,5691711600,28000,27900,28000,27900,26
|
|
20240726,123600,5690985750,27900,27900,27900,27900,5
|
|
20240726,123500,5690846250,27900,27950,27950,27900,11
|
|
20240726,123400,5690538900,27950,27950,27950,27950,247
|
|
20240726,123300,5683635250,27950,28000,28000,27950,12
|
|
20240726,123200,5683299750,27950,27950,27950,27950,200
|
|
20240726,123100,5677709750,28000,28000,28000,28000,0
|
|
20240726,123000,5677709750,28000,28000,28000,28000,0
|
|
20240726,122900,5677709750,28000,27950,28000,27900,160
|
|
20240726,122800,5673232250,27950,27950,27950,27950,10
|
|
20240726,122700,5672952750,27950,27950,27950,27950,40
|
|
20240726,122600,5671834750,28000,28000,28000,28000,0
|
|
20240726,122500,5671834750,28000,27950,28000,27900,144
|
|
20240726,122400,5667809450,27950,27950,27950,27950,60
|
|
20240726,122300,5666132450,28000,28000,28000,28000,5
|
|
20240726,122200,5665992450,28000,28000,28000,28000,50
|
|
20240726,122100,5664592450,28000,28000,28000,28000,0
|
|
20240726,122000,5664592450,28000,28000,28000,28000,45
|
|
20240726,121900,5663332450,28050,28000,28050,28000,123
|
|
20240726,121800,5659883750,28050,28050,28050,28050,1
|
|
20240726,121700,5659855700,28050,28050,28050,28050,0
|
|
20240726,121600,5659855700,28050,28000,28050,28000,5
|
|
20240726,121500,5659715550,28050,27950,28050,27950,2
|
|
20240726,121400,5659659550,27950,27950,27950,27900,1129
|
|
20240726,121300,5628143750,27950,28000,28050,27950,802
|
|
20240726,121200,5605717700,28000,28050,28050,28000,10
|
|
20240726,121100,5605437600,28000,28000,28000,28000,113
|
|
20240726,121000,5602273600,28050,28100,28100,28050,2
|
|
20240726,120900,5602217450,27950,28050,28100,27950,388
|
|
20240726,120800,5591352350,28000,28000,28000,28000,49
|
|
20240726,120700,5589980350,28000,28100,28100,28000,74
|
|
20240726,120600,5587907250,28100,28000,28100,28000,46
|
|
20240726,120500,5586616850,28100,28000,28100,28000,99
|
|
20240726,120400,5583839800,28000,28000,28000,28000,80
|
|
20240726,120300,5581599800,28000,28000,28000,28000,6
|
|
20240726,120200,5581431800,28050,27950,28050,27950,101
|
|
20240726,120100,5578608750,27950,28050,28050,27950,202
|
|
20240726,120000,5572962350,28100,28100,28100,28100,1
|
|
20240726,115900,5572934250,28000,27950,28000,27950,77
|
|
20240726,115800,5570782050,27950,27950,27950,27950,548
|
|
20240726,115700,5555465450,27950,28000,28000,27950,99
|
|
20240726,115600,5552697600,28000,28050,28050,28000,5
|
|
20240726,115500,5552557400,28050,27950,28050,27900,803
|
|
20240726,115400,5530113250,28000,28000,28000,28000,177
|
|
20240726,115300,5525157250,28000,28000,28000,28000,660
|
|
20240726,115200,5506677250,28050,28050,28100,28050,105
|
|
20240726,115100,5503731950,28000,28050,28050,28000,450
|
|
20240726,115000,5491127600,28100,28100,28100,28100,2
|
|
20240726,114900,5491071400,28050,28050,28050,28050,86
|
|
20240726,114800,5488659100,28100,28100,28100,28100,7
|
|
20240726,114700,5488462400,28100,28050,28100,28050,102
|
|
20240726,114600,5485596300,28100,28050,28100,28050,385
|
|
20240726,114500,5474796750,28100,28100,28100,28100,6
|
|
20240726,114400,5474628150,28100,28100,28150,28050,19
|
|
20240726,114300,5474094650,28100,28050,28100,28050,454
|
|
20240726,114200,5461344300,28050,28050,28050,28050,118
|
|
20240726,114100,5458034400,28050,28050,28050,28050,9
|
|
20240726,114000,5457781950,28050,28000,28050,28000,22
|
|
20240726,113900,5457165850,28000,28000,28000,28000,108
|
|
20240726,113800,5454141850,28050,28050,28100,28050,385
|
|
20240726,113700,5443340050,28050,28050,28050,28050,1
|
|
20240726,113600,5443312000,28100,28050,28100,28050,102
|
|
20240726,113500,5440450800,28050,28050,28100,28050,97
|
|
20240726,113400,5437729500,28100,28100,28100,28100,0
|
|
20240726,113300,5437729500,28100,28100,28150,28100,214
|
|
20240726,113200,5431716000,28100,28050,28100,28050,91
|
|
20240726,113100,5429163400,28100,28100,28100,28050,99
|
|
20240726,113000,5426383850,28100,28050,28100,28000,750
|
|
20240726,112900,5405377850,28100,28050,28100,28050,481
|
|
20240726,112800,5391885400,28050,28000,28050,28000,183
|
|
20240726,112700,5386759100,28050,28000,28050,27950,193
|
|
20240726,112600,5381354500,28000,27950,28000,27900,106
|
|
20240726,112500,5378392950,27950,28000,28000,27950,52
|
|
20240726,112400,5376937000,28000,27900,28000,27900,48
|
|
20240726,112300,5375597200,27900,27850,28000,27850,617
|
|
20240726,112200,5358379500,27900,28000,28000,27900,603
|
|
20240726,112100,5341545450,27950,28000,28000,27950,31
|
|
20240726,112000,5340677500,28000,28000,28000,27950,46
|
|
20240726,111900,5339391250,28000,27950,28050,27950,183
|
|
20240726,111800,5334275950,27950,28000,28050,27950,148
|
|
20240726,111700,5330136450,28000,28000,28000,28000,10
|
|
20240726,111600,5329856450,28100,28000,28100,28000,4
|
|
20240726,111500,5329744150,28000,28000,28000,28000,27
|
|
20240726,111400,5328988150,28000,28100,28100,28000,66
|
|
20240726,111300,5327139250,28100,28100,28100,28100,12
|
|
20240726,111200,5326802050,28100,28100,28100,28100,24
|
|
20240726,111100,5326127650,28100,28100,28100,28100,2
|
|
20240726,111000,5326071450,27900,28100,28100,27900,662
|
|
20240726,110900,5307496500,28050,28050,28050,28050,365
|
|
20240726,110800,5297258250,28050,28050,28050,28050,40
|
|
20240726,110700,5296136250,28100,28050,28100,28050,189
|
|
20240726,110600,5290825450,28100,28050,28100,27900,124
|
|
20240726,110500,5287357100,27900,28000,28000,27900,597
|
|
20240726,110400,5270692900,28000,28050,28050,28000,23
|
|
20240726,110300,5270048700,28050,28050,28050,27950,212
|
|
20240726,110200,5264114150,28100,28050,28100,28050,97
|
|
20240726,110100,5261390950,28100,27950,28100,27950,178
|
|
20240726,110000,5256406200,27950,27900,27950,27900,96
|
|
20240726,105900,5253726400,28000,27950,28000,27850,240
|
|
20240726,105800,5247034850,27950,27900,28000,27850,792
|
|
20240726,105700,5224951100,28000,27900,28000,27900,228
|
|
20240726,105600,5218570200,27900,27900,27900,27900,570
|
|
20240726,105500,5202667200,27900,27900,28050,27850,2040
|
|
20240726,105400,5145780750,27850,27950,28000,27850,2284
|
|
20240726,105300,5081996300,28000,28100,28100,27950,1538
|
|
20240726,105200,5038879500,28100,28100,28100,28100,394
|
|
20240726,105100,5027808100,28100,28100,28100,28100,241
|
|
20240726,105000,5021036000,28100,28100,28100,28100,84
|
|
20240726,104900,5018675600,28100,28000,28100,28000,184
|
|
20240726,104800,5013516550,28000,28000,28050,28000,205
|
|
20240726,104700,5007775550,28000,28050,28050,28000,537
|
|
20240726,104600,4992723200,28100,28100,28100,28100,483
|
|
20240726,104500,4979150900,28150,28100,28150,28050,110
|
|
20240726,104400,4976064500,28050,28100,28150,28050,220
|
|
20240726,104300,4969893050,28050,28050,28050,28000,1288
|
|
20240726,104200,4933770800,28050,28050,28100,28050,208
|
|
20240726,104100,4927936300,28050,28100,28100,28050,584
|
|
20240726,104000,4911552600,28100,28050,28100,28050,155
|
|
20240726,103900,4907202150,28050,28100,28100,28050,472
|
|
20240726,103800,4893962450,28150,28150,28150,28050,188
|
|
20240726,103700,4888683650,28150,28150,28150,28100,22
|
|
20240726,103600,4888064550,28150,28050,28250,28000,1425
|
|
20240726,103500,4848108750,28050,28050,28100,28050,58
|
|
20240726,103400,4846481800,28050,28050,28100,28050,589
|
|
20240726,103300,4829960250,28050,28100,28100,28050,298
|
|
20240726,103200,4821597100,28100,28100,28200,28050,766
|
|
20240726,103100,4800092750,28050,28100,28100,28050,393
|
|
20240726,103000,4789067350,28100,28050,28100,28050,670
|
|
20240726,102900,4770260900,28100,28100,28100,28100,984
|
|
20240726,102800,4742610500,28150,28150,28200,28150,815
|
|
20240726,102700,4719654950,28200,28150,28200,28150,340
|
|
20240726,102600,4710071900,28200,28250,28250,28150,108
|
|
20240726,102500,4707030850,28150,28200,28250,28150,554
|
|
20240726,102400,4691410250,28200,28200,28250,28200,254
|
|
20240726,102300,4684245450,28200,28300,28300,28200,855
|
|
20240726,102200,4660091650,28300,28350,28350,28300,800
|
|
20240726,102100,4637418500,28400,28400,28400,28400,6
|
|
20240726,102000,4637248100,28450,28400,28450,28400,102
|
|
20240726,101900,4634351250,28400,28450,28450,28350,841
|
|
20240726,101800,4610463250,28550,28450,28550,28450,85
|
|
20240726,101700,4608039700,28400,28450,28450,28400,91
|
|
20240726,101600,4605454200,28550,28450,28550,28450,77
|
|
20240726,101500,4603262950,28450,28450,28450,28400,290
|
|
20240726,101400,4595012550,28500,28600,28600,28500,447
|
|
20240726,101300,4582254650,28600,28650,28700,28600,1743
|
|
20240726,101200,4532327250,28650,28450,28650,28450,1316
|
|
20240726,101100,4494725650,28450,28400,28550,28350,1744
|
|
20240726,101000,4445112400,28350,28350,28400,28350,195
|
|
20240726,100900,4439576500,28400,28400,28400,28400,121
|
|
20240726,100800,4436140100,28400,28300,28400,28300,88
|
|
20240726,100700,4433647950,28300,28350,28350,28250,7
|
|
20240726,100600,4433450000,28250,28250,28350,28250,396
|
|
20240726,100500,4422256200,28300,28400,28400,28300,136
|
|
20240726,100400,4418401350,28400,28300,28450,28300,1756
|
|
20240726,100300,4368575400,28200,28300,28350,28200,215
|
|
20240726,100200,4362498950,28300,28300,28300,28250,226
|
|
20240726,100100,4356106200,28300,28350,28350,28300,304
|
|
20240726,100000,4347494100,28350,28350,28350,28350,120
|
|
20240726,095900,4344092100,28350,28350,28400,28350,535
|
|
20240726,095800,4328922350,28350,28400,28400,28350,679
|
|
20240726,095700,4309650350,28400,28400,28450,28400,629
|
|
20240726,095600,4291784650,28400,28350,28400,28350,307
|
|
20240726,095500,4283079700,28300,28250,28300,28250,169
|
|
20240726,095400,4278301650,28250,28250,28300,28200,405
|
|
20240726,095300,4266874000,28250,28250,28300,28250,130
|
|
20240726,095200,4263196400,28300,28300,28350,28250,625
|
|
20240726,095100,4245494850,28300,28250,28300,28250,384
|
|
20240726,095000,4234644450,28200,28200,28200,28150,353
|
|
20240726,094900,4224695900,28200,28100,28200,28000,1639
|
|
20240726,094800,4178693850,28100,28150,28200,28100,262
|
|
20240726,094700,4171330050,28100,28100,28150,28100,288
|
|
20240726,094600,4163236150,28150,28200,28200,28100,125
|
|
20240726,094500,4159719700,28200,28200,28250,28100,506
|
|
20240726,094400,4145460450,28200,28100,28250,28050,585
|
|
20240726,094300,4129015700,28250,28300,28300,28100,2428
|
|
20240726,094200,4060666750,28300,28450,28500,28200,1469
|
|
20240726,094100,4019084750,28450,28300,28500,28300,1510
|
|
20240726,094000,3976182200,28350,28300,28350,28250,196
|
|
20240726,093900,3970635300,28350,28350,28350,28250,496
|
|
20240726,093800,3956601850,28300,28300,28350,28250,441
|
|
20240726,093700,3944129600,28350,28400,28400,28250,629
|
|
20240726,093600,3926321950,28400,28400,28450,28350,457
|
|
20240726,093500,3913333700,28400,28350,28400,28350,324
|
|
20240726,093400,3904138250,28350,28400,28400,28350,733
|
|
20240726,093300,3883332750,28350,28300,28450,28250,938
|
|
20240726,093200,3856795600,28350,28300,28350,28200,855
|
|
20240726,093100,3832640150,28300,28400,28400,28300,1122
|
|
20240726,093000,3800839800,28400,28400,28450,28350,739
|
|
20240726,092900,3779838800,28450,28450,28450,28350,869
|
|
20240726,092800,3755136250,28450,28400,28450,28350,391
|
|
20240726,092700,3744018000,28300,28400,28400,28300,393
|
|
20240726,092600,3732872200,28350,28450,28600,28350,1351
|
|
20240726,092500,3694368200,28400,28350,28400,28250,3176
|
|
20240726,092400,3604478200,28300,28350,28400,28300,482
|
|
20240726,092300,3590829000,28350,28450,28550,28350,1926
|
|
20240726,092200,3536058100,28350,28400,28500,28300,2148
|
|
20240726,092100,3475065850,28400,28650,28650,28400,3946
|
|
20240726,092000,3362501050,28700,28700,28850,28650,2762
|
|
20240726,091900,3283104500,28700,28850,28900,28700,3035
|
|
20240726,091800,3195749950,28850,28750,28850,28700,1238
|
|
20240726,091700,3160129250,28750,28750,28800,28650,3116
|
|
20240726,091600,3070611150,28800,28850,28900,28700,2495
|
|
20240726,091500,2998803050,28850,29050,29150,28850,11204
|
|
20240726,091400,2674160100,29000,28750,29150,28650,10874
|
|
20240726,091300,2359122900,28750,28800,28800,28650,5414
|
|
20240726,091200,2203550350,28750,28500,29050,28400,15073
|
|
20240726,091100,1768886850,28500,28250,28600,28200,6378
|
|
20240726,091000,1587694200,28250,28200,28300,28050,3349
|
|
20240726,090900,1493323850,28250,28350,28400,28200,5302
|
|
20240726,090800,1343377350,28350,28250,28450,28150,3550
|
|
20240726,090700,1242840000,28250,28000,28450,28000,8777
|
|
20240726,090600,994482100,28000,27850,28100,27850,1935
|
|
20240726,090500,940414400,27850,28150,28200,27850,3765
|
|
20240726,090400,834811400,28150,28000,28300,28000,6551
|
|
20240726,090300,650586100,28000,27950,28050,27800,3747
|
|
20240726,090200,545879300,27950,27750,28100,27750,6821
|
|
20240726,090100,355259250,27750,27750,27850,27600,5517
|
|
20240726,090000,202323350,27750,27400,27750,27300,6772
|