756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,213300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,213200,5604150650,27800,27800,27800,27800,0
|
|
20240729,213100,5604150650,27800,27800,27800,27800,0
|
|
20240729,213000,5604150650,27800,27800,27800,27800,0
|
|
20240729,212900,5604150650,27800,27800,27800,27800,0
|
|
20240729,212800,5604150650,27800,27800,27800,27800,0
|
|
20240729,212700,5604150650,27800,27800,27800,27800,0
|
|
20240729,212600,5604150650,27800,27800,27800,27800,0
|
|
20240729,212500,5604150650,27800,27800,27800,27800,0
|
|
20240729,212400,5604150650,27800,27800,27800,27800,0
|
|
20240729,212300,5604150650,27800,27800,27800,27800,0
|
|
20240729,212200,5604150650,27800,27800,27800,27800,0
|
|
20240729,212100,5604150650,27800,27800,27800,27800,0
|
|
20240729,212000,5604150650,27800,27800,27800,27800,0
|
|
20240729,211900,5604150650,27800,27800,27800,27800,0
|
|
20240729,211800,5604150650,27800,27800,27800,27800,0
|
|
20240729,211700,5604150650,27800,27800,27800,27800,0
|
|
20240729,211600,5604150650,27800,27800,27800,27800,0
|
|
20240729,211500,5604150650,27800,27800,27800,27800,0
|
|
20240729,211400,5604150650,27800,27800,27800,27800,0
|
|
20240729,211300,5604150650,27800,27800,27800,27800,0
|
|
20240729,211200,5604150650,27800,27800,27800,27800,0
|
|
20240729,211100,5604150650,27800,27800,27800,27800,0
|
|
20240729,211000,5604150650,27800,27800,27800,27800,0
|
|
20240729,210900,5604150650,27800,27800,27800,27800,0
|
|
20240729,210800,5604150650,27800,27800,27800,27800,0
|
|
20240729,210700,5604150650,27800,27800,27800,27800,0
|
|
20240729,210600,5604150650,27800,27800,27800,27800,0
|
|
20240729,210500,5604150650,27800,27800,27800,27800,0
|
|
20240729,210400,5604150650,27800,27800,27800,27800,0
|
|
20240729,210300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,210200,5604150650,27800,27800,27800,27800,0
|
|
20240729,210100,5604150650,27800,27800,27800,27800,0
|
|
20240729,210000,5604150650,27800,27800,27800,27800,0
|
|
20240729,205900,5604150650,27800,27800,27800,27800,0
|
|
20240729,205800,5604150650,27800,27800,27800,27800,0
|
|
20240729,205700,5604150650,27800,27800,27800,27800,0
|
|
20240729,205600,5604150650,27800,27800,27800,27800,0
|
|
20240729,205500,5604150650,27800,27800,27800,27800,0
|
|
20240729,205400,5604150650,27800,27800,27800,27800,0
|
|
20240729,205300,5604150650,27800,27800,27800,27800,0
|
|
20240729,205200,5604150650,27800,27800,27800,27800,0
|
|
20240729,205100,5604150650,27800,27800,27800,27800,0
|
|
20240729,205000,5604150650,27800,27800,27800,27800,0
|
|
20240729,204900,5604150650,27800,27800,27800,27800,0
|
|
20240729,204800,5604150650,27800,27800,27800,27800,0
|
|
20240729,204700,5604150650,27800,27800,27800,27800,0
|
|
20240729,204600,5604150650,27800,27800,27800,27800,0
|
|
20240729,204500,5604150650,27800,27800,27800,27800,0
|
|
20240729,204400,5604150650,27800,27800,27800,27800,0
|
|
20240729,204300,5604150650,27800,27800,27800,27800,0
|
|
20240729,204200,5604150650,27800,27800,27800,27800,0
|
|
20240729,204100,5604150650,27800,27800,27800,27800,0
|
|
20240729,204000,5604150650,27800,27800,27800,27800,0
|
|
20240729,203900,5604150650,27800,27800,27800,27800,0
|
|
20240729,203800,5604150650,27800,27800,27800,27800,0
|
|
20240729,203700,5604150650,27800,27800,27800,27800,0
|
|
20240729,203600,5604150650,27800,27800,27800,27800,0
|
|
20240729,203500,5604150650,27800,27800,27800,27800,0
|
|
20240729,203400,5604150650,27800,27800,27800,27800,0
|
|
20240729,203300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,203200,5604150650,27800,27800,27800,27800,0
|
|
20240729,203100,5604150650,27800,27800,27800,27800,0
|
|
20240729,203000,5604150650,27800,27800,27800,27800,0
|
|
20240729,202900,5604150650,27800,27800,27800,27800,0
|
|
20240729,202800,5604150650,27800,27800,27800,27800,0
|
|
20240729,202700,5604150650,27800,27800,27800,27800,0
|
|
20240729,202600,5604150650,27800,27800,27800,27800,0
|
|
20240729,202500,5604150650,27800,27800,27800,27800,0
|
|
20240729,202400,5604150650,27800,27800,27800,27800,0
|
|
20240729,202300,5604150650,27800,27800,27800,27800,0
|
|
20240729,202200,5604150650,27800,27800,27800,27800,0
|
|
20240729,202100,5604150650,27800,27800,27800,27800,0
|
|
20240729,202000,5604150650,27800,27800,27800,27800,0
|
|
20240729,201900,5604150650,27800,27800,27800,27800,0
|
|
20240729,201800,5604150650,27800,27800,27800,27800,0
|
|
20240729,201700,5604150650,27800,27800,27800,27800,0
|
|
20240729,201600,5604150650,27800,27800,27800,27800,0
|
|
20240729,201500,5604150650,27800,27800,27800,27800,0
|
|
20240729,201400,5604150650,27800,27800,27800,27800,0
|
|
20240729,201300,5604150650,27800,27800,27800,27800,0
|
|
20240729,201200,5604150650,27800,27800,27800,27800,0
|
|
20240729,201100,5604150650,27800,27800,27800,27800,0
|
|
20240729,201000,5604150650,27800,27800,27800,27800,0
|
|
20240729,200900,5604150650,27800,27800,27800,27800,0
|
|
20240729,200800,5604150650,27800,27800,27800,27800,0
|
|
20240729,200700,5604150650,27800,27800,27800,27800,0
|
|
20240729,200600,5604150650,27800,27800,27800,27800,0
|
|
20240729,200500,5604150650,27800,27800,27800,27800,0
|
|
20240729,200400,5604150650,27800,27800,27800,27800,0
|
|
20240729,200300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,200200,5604150650,27800,27800,27800,27800,0
|
|
20240729,200100,5604150650,27800,27800,27800,27800,0
|
|
20240729,200000,5604150650,27800,27800,27800,27800,0
|
|
20240729,195900,5604150650,27800,27800,27800,27800,0
|
|
20240729,195800,5604150650,27800,27800,27800,27800,0
|
|
20240729,195700,5604150650,27800,27800,27800,27800,0
|
|
20240729,195600,5604150650,27800,27800,27800,27800,0
|
|
20240729,195500,5604150650,27800,27800,27800,27800,0
|
|
20240729,195400,5604150650,27800,27800,27800,27800,0
|
|
20240729,195300,5604150650,27800,27800,27800,27800,0
|
|
20240729,195200,5604150650,27800,27800,27800,27800,0
|
|
20240729,195100,5604150650,27800,27800,27800,27800,0
|
|
20240729,195000,5604150650,27800,27800,27800,27800,0
|
|
20240729,194900,5604150650,27800,27800,27800,27800,0
|
|
20240729,194800,5604150650,27800,27800,27800,27800,0
|
|
20240729,194700,5604150650,27800,27800,27800,27800,0
|
|
20240729,194600,5604150650,27800,27800,27800,27800,0
|
|
20240729,194500,5604150650,27800,27800,27800,27800,0
|
|
20240729,194400,5604150650,27800,27800,27800,27800,0
|
|
20240729,194300,5604150650,27800,27800,27800,27800,0
|
|
20240729,194200,5604150650,27800,27800,27800,27800,0
|
|
20240729,194100,5604150650,27800,27800,27800,27800,0
|
|
20240729,194000,5604150650,27800,27800,27800,27800,0
|
|
20240729,193900,5604150650,27800,27800,27800,27800,0
|
|
20240729,193800,5604150650,27800,27800,27800,27800,0
|
|
20240729,193700,5604150650,27800,27800,27800,27800,0
|
|
20240729,193600,5604150650,27800,27800,27800,27800,0
|
|
20240729,193500,5604150650,27800,27800,27800,27800,0
|
|
20240729,193400,5604150650,27800,27800,27800,27800,0
|
|
20240729,193300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,193200,5604150650,27800,27800,27800,27800,0
|
|
20240729,193100,5604150650,27800,27800,27800,27800,0
|
|
20240729,193000,5604150650,27800,27800,27800,27800,0
|
|
20240729,192900,5604150650,27800,27800,27800,27800,0
|
|
20240729,192800,5604150650,27800,27800,27800,27800,0
|
|
20240729,192700,5604150650,27800,27800,27800,27800,0
|
|
20240729,192600,5604150650,27800,27800,27800,27800,0
|
|
20240729,192500,5604150650,27800,27800,27800,27800,0
|
|
20240729,192400,5604150650,27800,27800,27800,27800,0
|
|
20240729,192300,5604150650,27800,27800,27800,27800,0
|
|
20240729,192200,5604150650,27800,27800,27800,27800,0
|
|
20240729,192100,5604150650,27800,27800,27800,27800,0
|
|
20240729,192000,5604150650,27800,27800,27800,27800,0
|
|
20240729,191900,5604150650,27800,27800,27800,27800,0
|
|
20240729,191800,5604150650,27800,27800,27800,27800,0
|
|
20240729,191700,5604150650,27800,27800,27800,27800,0
|
|
20240729,191600,5604150650,27800,27800,27800,27800,0
|
|
20240729,191500,5604150650,27800,27800,27800,27800,0
|
|
20240729,191400,5604150650,27800,27800,27800,27800,0
|
|
20240729,191300,5604150650,27800,27800,27800,27800,0
|
|
20240729,191200,5604150650,27800,27800,27800,27800,0
|
|
20240729,191100,5604150650,27800,27800,27800,27800,0
|
|
20240729,191000,5604150650,27800,27800,27800,27800,0
|
|
20240729,190900,5604150650,27800,27800,27800,27800,0
|
|
20240729,190800,5604150650,27800,27800,27800,27800,0
|
|
20240729,190700,5604150650,27800,27800,27800,27800,0
|
|
20240729,190600,5604150650,27800,27800,27800,27800,0
|
|
20240729,190500,5604150650,27800,27800,27800,27800,0
|
|
20240729,190400,5604150650,27800,27800,27800,27800,0
|
|
20240729,190300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,190200,5604150650,27800,27800,27800,27800,0
|
|
20240729,190100,5604150650,27800,27800,27800,27800,0
|
|
20240729,190000,5604150650,27800,27800,27800,27800,0
|
|
20240729,185900,5604150650,27800,27800,27800,27800,0
|
|
20240729,185800,5604150650,27800,27800,27800,27800,0
|
|
20240729,185700,5604150650,27800,27800,27800,27800,0
|
|
20240729,185600,5604150650,27800,27800,27800,27800,0
|
|
20240729,185500,5604150650,27800,27800,27800,27800,0
|
|
20240729,185400,5604150650,27800,27800,27800,27800,0
|
|
20240729,185300,5604150650,27800,27800,27800,27800,0
|
|
20240729,185200,5604150650,27800,27800,27800,27800,0
|
|
20240729,185100,5604150650,27800,27800,27800,27800,0
|
|
20240729,185000,5604150650,27800,27800,27800,27800,0
|
|
20240729,184900,5604150650,27800,27800,27800,27800,0
|
|
20240729,184800,5604150650,27800,27800,27800,27800,0
|
|
20240729,184700,5604150650,27800,27800,27800,27800,0
|
|
20240729,184600,5604150650,27800,27800,27800,27800,0
|
|
20240729,184500,5604150650,27800,27800,27800,27800,0
|
|
20240729,184400,5604150650,27800,27800,27800,27800,0
|
|
20240729,184300,5604150650,27800,27800,27800,27800,0
|
|
20240729,184200,5604150650,27800,27800,27800,27800,0
|
|
20240729,184100,5604150650,27800,27800,27800,27800,0
|
|
20240729,184000,5604150650,27800,27800,27800,27800,0
|
|
20240729,183900,5604150650,27800,27800,27800,27800,0
|
|
20240729,183800,5604150650,27800,27800,27800,27800,0
|
|
20240729,183700,5604150650,27800,27800,27800,27800,0
|
|
20240729,183600,5604150650,27800,27800,27800,27800,0
|
|
20240729,183500,5604150650,27800,27800,27800,27800,0
|
|
20240729,183400,5604150650,27800,27800,27800,27800,0
|
|
20240729,183300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,183200,5604150650,27800,27800,27800,27800,0
|
|
20240729,183100,5604150650,27800,27800,27800,27800,0
|
|
20240729,183000,5604150650,27800,27800,27800,27800,0
|
|
20240729,182900,5604150650,27800,27800,27800,27800,0
|
|
20240729,182800,5604150650,27800,27800,27800,27800,0
|
|
20240729,182700,5604150650,27800,27800,27800,27800,0
|
|
20240729,182600,5604150650,27800,27800,27800,27800,0
|
|
20240729,182500,5604150650,27800,27800,27800,27800,0
|
|
20240729,182400,5604150650,27800,27800,27800,27800,0
|
|
20240729,182300,5604150650,27800,27800,27800,27800,0
|
|
20240729,182200,5604150650,27800,27800,27800,27800,0
|
|
20240729,182100,5604150650,27800,27800,27800,27800,0
|
|
20240729,182000,5604150650,27800,27800,27800,27800,0
|
|
20240729,181900,5604150650,27800,27800,27800,27800,0
|
|
20240729,181800,5604150650,27800,27800,27800,27800,0
|
|
20240729,181700,5604150650,27800,27800,27800,27800,0
|
|
20240729,181600,5604150650,27800,27800,27800,27800,0
|
|
20240729,181500,5604150650,27800,27800,27800,27800,0
|
|
20240729,181400,5604150650,27800,27800,27800,27800,0
|
|
20240729,181300,5604150650,27800,27800,27800,27800,0
|
|
20240729,181200,5604150650,27800,27800,27800,27800,0
|
|
20240729,181100,5604150650,27800,27800,27800,27800,0
|
|
20240729,181000,5604150650,27800,27800,27800,27800,0
|
|
20240729,180900,5604150650,27800,27800,27800,27800,0
|
|
20240729,180800,5604150650,27800,27800,27800,27800,0
|
|
20240729,180700,5604150650,27800,27800,27800,27800,0
|
|
20240729,180600,5604150650,27800,27800,27800,27800,0
|
|
20240729,180500,5604150650,27800,27800,27800,27800,0
|
|
20240729,180400,5604150650,27800,27800,27800,27800,0
|
|
20240729,180300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,180200,5604150650,27800,27800,27800,27800,0
|
|
20240729,180100,5604150650,27800,27800,27800,27800,0
|
|
20240729,180000,5604150650,27800,27800,27800,27800,0
|
|
20240729,175900,5604150650,27800,27800,27800,27800,0
|
|
20240729,175800,5604150650,27800,27800,27800,27800,0
|
|
20240729,175700,5604150650,27800,27800,27800,27800,0
|
|
20240729,175600,5604150650,27800,27800,27800,27800,0
|
|
20240729,175500,5604150650,27800,27800,27800,27800,0
|
|
20240729,175400,5604150650,27800,27800,27800,27800,0
|
|
20240729,175300,5604150650,27800,27800,27800,27800,0
|
|
20240729,175200,5604150650,27800,27800,27800,27800,0
|
|
20240729,175100,5604150650,27800,27800,27800,27800,0
|
|
20240729,175000,5604150650,27800,27800,27800,27800,0
|
|
20240729,174900,5604150650,27800,27800,27800,27800,0
|
|
20240729,174800,5604150650,27800,27800,27800,27800,0
|
|
20240729,174700,5604150650,27800,27800,27800,27800,0
|
|
20240729,174600,5604150650,27800,27800,27800,27800,0
|
|
20240729,174500,5604150650,27800,27800,27800,27800,0
|
|
20240729,174400,5604150650,27800,27800,27800,27800,0
|
|
20240729,174300,5604150650,27800,27800,27800,27800,0
|
|
20240729,174200,5604150650,27800,27800,27800,27800,0
|
|
20240729,174100,5604150650,27800,27800,27800,27800,0
|
|
20240729,174000,5604150650,27800,27800,27800,27800,0
|
|
20240729,173900,5604150650,27800,27800,27800,27800,0
|
|
20240729,173800,5604150650,27800,27800,27800,27800,0
|
|
20240729,173700,5604150650,27800,27800,27800,27800,0
|
|
20240729,173600,5604150650,27800,27800,27800,27800,0
|
|
20240729,173500,5604150650,27800,27800,27800,27800,0
|
|
20240729,173400,5604150650,27800,27800,27800,27800,0
|
|
20240729,173300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,173200,5604150650,27800,27800,27800,27800,0
|
|
20240729,173100,5604150650,27800,27800,27800,27800,0
|
|
20240729,173000,5604150650,27800,27800,27800,27800,0
|
|
20240729,172900,5604150650,27800,27800,27800,27800,0
|
|
20240729,172800,5604150650,27800,27800,27800,27800,0
|
|
20240729,172700,5604150650,27800,27800,27800,27800,0
|
|
20240729,172600,5604150650,27800,27800,27800,27800,0
|
|
20240729,172500,5604150650,27800,27800,27800,27800,0
|
|
20240729,172400,5604150650,27800,27800,27800,27800,0
|
|
20240729,172300,5604150650,27800,27800,27800,27800,0
|
|
20240729,172200,5604150650,27800,27800,27800,27800,0
|
|
20240729,172100,5604150650,27800,27800,27800,27800,0
|
|
20240729,172000,5604150650,27800,27800,27800,27800,0
|
|
20240729,171900,5604150650,27800,27800,27800,27800,0
|
|
20240729,171800,5604150650,27800,27800,27800,27800,0
|
|
20240729,171700,5604150650,27800,27800,27800,27800,0
|
|
20240729,171600,5604150650,27800,27800,27800,27800,0
|
|
20240729,171500,5604150650,27800,27800,27800,27800,0
|
|
20240729,171400,5604150650,27800,27800,27800,27800,0
|
|
20240729,171300,5604150650,27800,27800,27800,27800,0
|
|
20240729,171200,5604150650,27800,27800,27800,27800,0
|
|
20240729,171100,5604150650,27800,27800,27800,27800,0
|
|
20240729,171000,5604150650,27800,27800,27800,27800,0
|
|
20240729,170900,5604150650,27800,27800,27800,27800,0
|
|
20240729,170800,5604150650,27800,27800,27800,27800,0
|
|
20240729,170700,5604150650,27800,27800,27800,27800,0
|
|
20240729,170600,5604150650,27800,27800,27800,27800,0
|
|
20240729,170500,5604150650,27800,27800,27800,27800,0
|
|
20240729,170400,5604150650,27800,27800,27800,27800,0
|
|
20240729,170300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,170200,5604150650,27800,27800,27800,27800,0
|
|
20240729,170100,5604150650,27800,27800,27800,27800,0
|
|
20240729,170000,5604150650,27800,27800,27800,27800,0
|
|
20240729,165900,5604150650,27800,27800,27800,27800,0
|
|
20240729,165800,5604150650,27800,27800,27800,27800,0
|
|
20240729,165700,5604150650,27800,27800,27800,27800,0
|
|
20240729,165600,5604150650,27800,27800,27800,27800,0
|
|
20240729,165500,5604150650,27800,27800,27800,27800,0
|
|
20240729,165400,5604150650,27800,27800,27800,27800,0
|
|
20240729,165300,5604150650,27800,27800,27800,27800,0
|
|
20240729,165200,5604150650,27800,27800,27800,27800,0
|
|
20240729,165100,5604150650,27800,27800,27800,27800,0
|
|
20240729,165000,5604150650,27800,27800,27800,27800,0
|
|
20240729,164900,5604150650,27800,27800,27800,27800,0
|
|
20240729,164800,5604150650,27800,27800,27800,27800,0
|
|
20240729,164700,5604150650,27800,27800,27800,27800,0
|
|
20240729,164600,5604150650,27800,27800,27800,27800,0
|
|
20240729,164500,5604150650,27800,27800,27800,27800,0
|
|
20240729,164400,5604150650,27800,27800,27800,27800,0
|
|
20240729,164300,5604150650,27800,27800,27800,27800,0
|
|
20240729,164200,5604150650,27800,27800,27800,27800,0
|
|
20240729,164100,5604150650,27800,27800,27800,27800,0
|
|
20240729,164000,5604150650,27800,27800,27800,27800,0
|
|
20240729,163900,5604150650,27800,27800,27800,27800,0
|
|
20240729,163800,5604150650,27800,27800,27800,27800,0
|
|
20240729,163700,5604150650,27800,27800,27800,27800,0
|
|
20240729,163600,5604150650,27800,27800,27800,27800,0
|
|
20240729,163500,5604150650,27800,27800,27800,27800,0
|
|
20240729,163400,5604150650,27800,27800,27800,27800,0
|
|
20240729,163300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,163200,5604150650,27800,27800,27800,27800,0
|
|
20240729,163100,5604150650,27800,27800,27800,27800,0
|
|
20240729,163000,5604150650,27800,27800,27800,27800,0
|
|
20240729,162900,5604150650,27800,27800,27800,27800,0
|
|
20240729,162800,5604150650,27800,27800,27800,27800,0
|
|
20240729,162700,5604150650,27800,27800,27800,27800,0
|
|
20240729,162600,5604150650,27800,27800,27800,27800,0
|
|
20240729,162500,5604150650,27800,27800,27800,27800,0
|
|
20240729,162400,5604150650,27800,27800,27800,27800,0
|
|
20240729,162300,5604150650,27800,27800,27800,27800,0
|
|
20240729,162200,5604150650,27800,27800,27800,27800,0
|
|
20240729,162100,5604150650,27800,27800,27800,27800,0
|
|
20240729,162000,5604150650,27800,27800,27800,27800,0
|
|
20240729,161900,5604150650,27800,27800,27800,27800,0
|
|
20240729,161800,5604150650,27800,27800,27800,27800,0
|
|
20240729,161700,5604150650,27800,27800,27800,27800,0
|
|
20240729,161600,5604150650,27800,27800,27800,27800,0
|
|
20240729,161500,5604150650,27800,27800,27800,27800,0
|
|
20240729,161400,5604150650,27800,27800,27800,27800,0
|
|
20240729,161300,5604150650,27800,27800,27800,27800,0
|
|
20240729,161200,5604150650,27800,27800,27800,27800,0
|
|
20240729,161100,5604150650,27800,27800,27800,27800,0
|
|
20240729,161000,5604150650,27800,27800,27800,27800,0
|
|
20240729,160900,5604150650,27800,27800,27800,27800,0
|
|
20240729,160800,5604150650,27800,27800,27800,27800,0
|
|
20240729,160700,5604150650,27800,27800,27800,27800,0
|
|
20240729,160600,5604150650,27800,27800,27800,27800,0
|
|
20240729,160500,5604150650,27800,27800,27800,27800,0
|
|
20240729,160400,5604150650,27800,27800,27800,27800,0
|
|
20240729,160300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,160200,5604150650,27800,27800,27800,27800,0
|
|
20240729,160100,5604150650,27800,27800,27800,27800,0
|
|
20240729,160000,5604150650,27800,27800,27800,27800,0
|
|
20240729,155900,5604150650,27800,27800,27800,27800,0
|
|
20240729,155800,5604150650,27800,27800,27800,27800,0
|
|
20240729,155700,5604150650,27800,27800,27800,27800,0
|
|
20240729,155600,5604150650,27800,27800,27800,27800,0
|
|
20240729,155500,5604150650,27800,27800,27800,27800,0
|
|
20240729,155400,5604150650,27800,27800,27800,27800,0
|
|
20240729,155300,5604150650,27800,27800,27800,27800,0
|
|
20240729,155200,5604150650,27800,27800,27800,27800,0
|
|
20240729,155100,5604150650,27800,27800,27800,27800,0
|
|
20240729,155000,5604150650,27800,27800,27800,27800,0
|
|
20240729,154900,5604150650,27800,27800,27800,27800,0
|
|
20240729,154800,5604150650,27800,27800,27800,27800,0
|
|
20240729,154700,5604150650,27800,27800,27800,27800,0
|
|
20240729,154600,5604150650,27800,27800,27800,27800,0
|
|
20240729,154500,5604150650,27800,27800,27800,27800,0
|
|
20240729,154400,5604150650,27800,27800,27800,27800,0
|
|
20240729,154300,5604150650,27800,27800,27800,27800,0
|
|
20240729,154200,5604150650,27800,27800,27800,27800,0
|
|
20240729,154100,5604150650,27800,27800,27800,27800,0
|
|
20240729,154000,5604150650,27800,27800,27800,27800,0
|
|
20240729,153900,5604150650,27800,27800,27800,27800,0
|
|
20240729,153800,5604150650,27800,27800,27800,27800,0
|
|
20240729,153700,5604150650,27800,27800,27800,27800,0
|
|
20240729,153600,5604150650,27800,27800,27800,27800,0
|
|
20240729,153500,5604150650,27800,27800,27800,27800,0
|
|
20240729,153400,5604150650,27800,27800,27800,27800,0
|
|
20240729,153300,5604150650,27800,27800,27800,27800,5471
|
|
20240729,153200,5604150650,27800,27800,27800,27800,0
|
|
20240729,153100,5604150650,27800,27800,27800,27800,0
|
|
20240729,153000,5604150650,27800,27800,27800,27800,5471
|
|
20240729,152900,5452056850,27900,27900,27900,27900,0
|
|
20240729,152800,5452056850,27900,27900,27900,27900,0
|
|
20240729,152700,5452056850,27900,27900,27900,27900,0
|
|
20240729,152600,5452056850,27900,27900,27900,27900,0
|
|
20240729,152500,5452056850,27900,27900,27900,27900,0
|
|
20240729,152400,5452056850,27900,27900,27900,27900,0
|
|
20240729,152300,5452056850,27900,27900,27900,27900,0
|
|
20240729,152200,5452056850,27900,27900,27900,27900,0
|
|
20240729,152100,5452056850,27900,27900,27900,27900,0
|
|
20240729,152000,5452056850,27900,27900,27900,27900,0
|
|
20240729,151900,5452056850,27900,27950,27950,27900,2240
|
|
20240729,151800,5389560500,27900,27900,28000,27900,569
|
|
20240729,151700,5373674850,27950,27950,28000,27900,587
|
|
20240729,151600,5357268250,28000,27950,28000,27950,257
|
|
20240729,151500,5350082800,27950,27900,27950,27900,980
|
|
20240729,151400,5322715950,27900,27950,27950,27900,637
|
|
20240729,151300,5304916850,28000,28000,28000,27950,523
|
|
20240729,151200,5290298150,28000,27950,28000,27950,651
|
|
20240729,151100,5272102350,27950,27950,27950,27950,515
|
|
20240729,151000,5257708100,27950,27950,27950,27900,453
|
|
20240729,150900,5245061650,27900,28000,28000,27900,1431
|
|
20240729,150800,5205064750,28000,28000,28000,28000,440
|
|
20240729,150700,5192744750,28000,28000,28000,28000,71
|
|
20240729,150600,5190756750,28000,28050,28100,28000,1864
|
|
20240729,150500,5138496550,28000,28050,28050,27950,816
|
|
20240729,150400,5115648200,28050,28000,28100,28000,1282
|
|
20240729,150300,5079695550,28000,28100,28100,28000,2335
|
|
20240729,150200,5014235650,28100,28200,28200,28100,1210
|
|
20240729,150100,4980177900,28150,28200,28250,28150,582
|
|
20240729,150000,4963766300,28250,28250,28250,28200,58
|
|
20240729,145900,4962128150,28200,28200,28200,28200,239
|
|
20240729,145800,4955388350,28200,28200,28200,28150,29
|
|
20240729,145700,4954570950,28150,28200,28200,28150,1520
|
|
20240729,145600,4911782900,28150,28200,28200,28150,723
|
|
20240729,145500,4891394450,28200,28200,28200,28200,450
|
|
20240729,145400,4878704450,28200,28200,28200,28200,179
|
|
20240729,145300,4873656650,28200,28250,28250,28200,134
|
|
20240729,145200,4869872850,28250,28300,28300,28250,289
|
|
20240729,145100,4861708350,28300,28250,28300,28250,2
|
|
20240729,145000,4861651800,28250,28250,28250,28250,1
|
|
20240729,144900,4861623550,28250,28250,28300,28250,101
|
|
20240729,144800,4858765550,28250,28250,28250,28200,825
|
|
20240729,144700,4835472850,28250,28200,28250,28200,94
|
|
20240729,144600,4832819900,28200,28250,28250,28200,467
|
|
20240729,144500,4819627400,28300,28300,28300,28300,1
|
|
20240729,144400,4819599100,28250,28250,28250,28250,592
|
|
20240729,144300,4802875100,28250,28250,28250,28250,173
|
|
20240729,144200,4797987850,28300,28300,28300,28300,1
|
|
20240729,144100,4797959550,28300,28300,28300,28300,563
|
|
20240729,144000,4782026650,28300,28300,28300,28300,30
|
|
20240729,143900,4781177650,28300,28300,28350,28300,142
|
|
20240729,143800,4777158250,28350,28350,28350,28350,1
|
|
20240729,143700,4777129900,28300,28300,28300,28300,170
|
|
20240729,143600,4772318900,28300,28300,28300,28300,36
|
|
20240729,143500,4771300100,28300,28300,28300,28300,30
|
|
20240729,143400,4770451100,28350,28300,28350,28300,70
|
|
20240729,143300,4768469100,28350,28350,28400,28350,505
|
|
20240729,143200,4754150500,28400,28450,28450,28350,558
|
|
20240729,143100,4738305250,28450,28450,28450,28400,85
|
|
20240729,143000,4735887300,28500,28300,28500,28300,3850
|
|
20240729,142900,4626585450,28300,28300,28300,28300,104
|
|
20240729,142800,4623642250,28300,28350,28350,28300,458
|
|
20240729,142700,4610675800,28350,28300,28350,28300,126
|
|
20240729,142600,4607108650,28350,28250,28350,28250,1072
|
|
20240729,142500,4576793350,28200,28250,28300,28200,459
|
|
20240729,142400,4563831950,28250,28250,28300,28250,225
|
|
20240729,142300,4557473350,28250,28250,28250,28250,40
|
|
20240729,142200,4556343350,28250,28250,28250,28250,1
|
|
20240729,142100,4556315100,28250,28200,28250,28200,12
|
|
20240729,142000,4555976650,28200,28300,28300,28200,140
|
|
20240729,141900,4552028550,28200,28250,28250,28200,940
|
|
20240729,141800,4525498850,28250,28250,28250,28250,210
|
|
20240729,141700,4519566350,28300,28300,28300,28300,1200
|
|
20240729,141600,4485606350,28300,28300,28300,28300,16
|
|
20240729,141500,4485153550,28350,28350,28350,28350,433
|
|
20240729,141400,4472878000,28350,28350,28350,28350,336
|
|
20240729,141300,4463352400,28350,28350,28350,28350,182
|
|
20240729,141200,4458192700,28350,28400,28400,28350,135
|
|
20240729,141100,4454359550,28400,28350,28400,28350,720
|
|
20240729,141000,4433942900,28350,28350,28350,28350,179
|
|
20240729,140900,4428868250,28400,28300,28400,28300,1701
|
|
20240729,140800,4380691200,28250,28250,28250,28250,25
|
|
20240729,140700,4379984950,28250,28250,28250,28250,0
|
|
20240729,140600,4379984950,28250,28250,28250,28250,485
|
|
20240729,140500,4366283700,28250,28250,28250,28250,20
|
|
20240729,140400,4365718700,28300,28250,28300,28250,23
|
|
20240729,140300,4365068900,28250,28250,28300,28250,63
|
|
20240729,140200,4363289100,28300,28250,28300,28250,57
|
|
20240729,140100,4361678750,28250,28250,28250,28250,509
|
|
20240729,140000,4347299500,28250,28200,28250,28200,92
|
|
20240729,135900,4344702900,28250,28250,28250,28200,26
|
|
20240729,135800,4343969600,28250,28250,28250,28250,0
|
|
20240729,135700,4343969600,28250,28200,28250,28200,85
|
|
20240729,135600,4341570800,28250,28250,28250,28250,2
|
|
20240729,135500,4341514300,28250,28250,28250,28250,26
|
|
20240729,135400,4340779800,28250,28300,28350,28250,67
|
|
20240729,135300,4338885300,28350,28250,28350,28250,730
|
|
20240729,135200,4318261350,28200,28250,28250,28200,486
|
|
20240729,135100,4304534350,28250,28300,28300,28250,98
|
|
20240729,135000,4301761700,28300,28300,28350,28250,72
|
|
20240729,134900,4299726350,28350,28300,28350,28250,404
|
|
20240729,134800,4288291900,28250,28250,28250,28250,498
|
|
20240729,134700,4274223400,28250,28250,28250,28250,101
|
|
20240729,134600,4271370150,28250,28250,28250,28250,53
|
|
20240729,134500,4269872900,28200,28300,28300,28200,665
|
|
20240729,134400,4251090900,28300,28300,28300,28300,0
|
|
20240729,134300,4251090900,28300,28300,28300,28300,1124
|
|
20240729,134200,4219281700,28250,28300,28300,28250,468
|
|
20240729,134100,4206045150,28350,28300,28350,28300,485
|
|
20240729,134000,4192303900,28300,28400,28400,28300,7
|
|
20240729,133900,4192105300,28400,28350,28400,28350,285
|
|
20240729,133800,4184014050,28350,28300,28450,28300,3679
|
|
20240729,133700,4079593600,28350,28300,28350,28300,297
|
|
20240729,133600,4071186850,28300,28300,28300,28300,792
|
|
20240729,133500,4048773250,28300,28350,28400,28250,700
|
|
20240729,133400,4028930850,28350,28200,28400,28200,1260
|
|
20240729,133300,3993279350,28200,28250,28250,28200,319
|
|
20240729,133200,3984273850,28250,28200,28250,28200,455
|
|
20240729,133100,3971442800,28200,28250,28250,28200,406
|
|
20240729,133000,3959983150,28250,28200,28400,28200,1924
|
|
20240729,132900,3905568150,28200,28100,28200,28100,490
|
|
20240729,132800,3891789650,28100,28100,28100,28100,17
|
|
20240729,132700,3891311950,28050,28050,28050,28050,1
|
|
20240729,132600,3891283900,28050,28050,28100,28050,203
|
|
20240729,132500,3885589700,28100,28100,28100,28050,67
|
|
20240729,132400,3883709900,28100,28050,28100,28050,97
|
|
20240729,132300,3880988950,28000,28050,28150,28000,328
|
|
20240729,132200,3871772700,28100,28050,28100,28050,326
|
|
20240729,132100,3862627800,28000,28000,28050,28000,88
|
|
20240729,132000,3860163700,28000,28000,28000,28000,502
|
|
20240729,131900,3846107700,28000,28000,28000,28000,150
|
|
20240729,131800,3841907700,28050,28050,28050,27900,469
|
|
20240729,131700,3828804050,28050,28000,28050,27950,213
|
|
20240729,131600,3822844750,28000,27950,28000,27900,103
|
|
20240729,131500,3819970200,27950,28000,28000,27950,3
|
|
20240729,131400,3819886300,27900,27900,27900,27900,135
|
|
20240729,131300,3816119800,27900,27950,27950,27900,996
|
|
20240729,131200,3788323350,27950,28000,28000,27950,238
|
|
20240729,131100,3781666550,28000,28000,28000,28000,29
|
|
20240729,131000,3780854550,28000,28000,28000,28000,135
|
|
20240729,130900,3777074550,28000,28000,28000,28000,18
|
|
20240729,130800,3776570550,27950,28000,28000,27950,73
|
|
20240729,130700,3774530100,28000,28000,28000,28000,83
|
|
20240729,130600,3772206100,28000,28050,28050,27950,571
|
|
20240729,130500,3756243300,28000,28050,28050,28000,163
|
|
20240729,130400,3751679200,28000,28000,28000,28000,7
|
|
20240729,130300,3751483200,28050,28000,28050,27950,194
|
|
20240729,130200,3746051400,28000,27950,28000,27900,688
|
|
20240729,130100,3726850500,28000,28050,28050,28000,221
|
|
20240729,130000,3720661700,28050,28100,28150,28000,331
|
|
20240729,125900,3711366850,28100,27900,28100,27900,1133
|
|
20240729,125800,3679667950,27950,27900,27950,27900,889
|
|
20240729,125700,3654856600,27950,27950,27950,27950,61
|
|
20240729,125600,3653151650,27950,27950,27950,27950,292
|
|
20240729,125500,3644990250,28000,28000,28000,28000,135
|
|
20240729,125400,3641210250,27950,27950,27950,27950,14
|
|
20240729,125300,3640818950,27950,27950,27950,27950,186
|
|
20240729,125200,3635620250,28000,28000,28000,28000,234
|
|
20240729,125100,3629068250,28000,28000,28000,28000,358
|
|
20240729,125000,3619044250,28000,28000,28000,28000,1
|
|
20240729,124900,3619016250,28000,27950,28000,27900,53
|
|
20240729,124800,3617537300,27950,27900,27950,27900,108
|
|
20240729,124700,3614523850,27900,27950,27950,27900,11
|
|
20240729,124600,3614216650,27950,27950,27950,27950,583
|
|
20240729,124500,3597921800,27950,27900,27950,27900,23
|
|
20240729,124400,3597279850,27900,27900,27900,27900,48
|
|
20240729,124300,3595940650,27900,27900,27950,27850,338
|
|
20240729,124200,3586522200,27850,27850,27850,27850,691
|
|
20240729,124100,3567277850,27900,27900,27950,27900,200
|
|
20240729,124000,3561697800,27950,27950,27950,27950,0
|
|
20240729,123900,3561697800,27950,27950,27950,27950,1
|
|
20240729,123800,3561669850,27900,27900,27900,27900,70
|
|
20240729,123700,3559716850,27900,27900,27900,27900,136
|
|
20240729,123600,3555922450,27850,27800,27850,27800,75
|
|
20240729,123500,3553834300,27800,27800,27800,27800,121
|
|
20240729,123400,3550470500,27850,27850,27850,27850,220
|
|
20240729,123300,3544343500,27850,27800,27850,27800,67
|
|
20240729,123200,3542480550,27800,27900,27900,27800,9
|
|
20240729,123100,3542230000,27750,27800,27850,27750,757
|
|
20240729,123000,3521186050,27800,27950,27950,27800,184
|
|
20240729,122900,3516058850,27950,27850,27950,27800,44
|
|
20240729,122800,3514833750,27850,27800,27850,27800,84
|
|
20240729,122700,3512494800,27850,27900,27900,27800,446
|
|
20240729,122600,3500075200,27950,27950,27950,27950,2
|
|
20240729,122500,3500019300,27750,27750,27750,27750,0
|
|
20240729,122400,3500019300,27750,28050,28050,27750,1944
|
|
20240729,122300,3445922800,27900,28050,28050,27900,2214
|
|
20240729,122200,3384138850,28050,28000,28050,28000,135
|
|
20240729,122100,3380358800,28050,28000,28050,28000,12
|
|
20240729,122000,3380022700,28000,28000,28000,28000,154
|
|
20240729,121900,3375710700,28000,28000,28050,28000,30
|
|
20240729,121800,3374870350,28050,28050,28050,28050,5
|
|
20240729,121700,3374730100,28050,28050,28050,28050,75
|
|
20240729,121600,3372626350,28050,28000,28050,27950,355
|
|
20240729,121500,3362683650,27850,27900,27900,27850,489
|
|
20240729,121400,3349043100,27900,27900,27900,27850,197
|
|
20240729,121300,3343555800,27900,28000,28000,27900,111
|
|
20240729,121200,3340458300,28000,28000,28000,27900,400
|
|
20240729,121100,3329269600,28000,28000,28000,27850,82
|
|
20240729,121000,3326984800,27850,27900,27950,27850,228
|
|
20240729,120900,3320622450,27900,27900,27950,27850,226
|
|
20240729,120800,3314318000,27950,27900,27950,27850,384
|
|
20240729,120700,3303603250,27900,27850,27900,27850,32
|
|
20240729,120600,3302711950,27900,27900,27900,27900,21
|
|
20240729,120500,3302126050,27900,27900,27900,27900,789
|
|
20240729,120400,3280112950,27900,27850,28000,27850,154
|
|
20240729,120300,3275816300,27950,28000,28000,27900,715
|
|
20240729,120200,3255855100,28000,28000,28000,28000,1
|
|
20240729,120100,3255827100,28000,28000,28000,28000,89
|
|
20240729,120000,3253335100,27900,28000,28000,27900,36
|
|
20240729,115900,3252328750,27900,27950,27950,27900,407
|
|
20240729,115800,3240964100,27950,27950,27950,27950,61
|
|
20240729,115700,3239259150,27950,27950,27950,27900,1030
|
|
20240729,115600,3210510050,27950,27950,27950,27950,7
|
|
20240729,115500,3210314400,27950,27950,27950,27950,4
|
|
20240729,115400,3210202600,27950,27950,27950,27950,305
|
|
20240729,115300,3201677850,27950,27950,27950,27950,41
|
|
20240729,115200,3200531900,28000,28000,28000,28000,1
|
|
20240729,115100,3200503900,27950,27950,27950,27950,82
|
|
20240729,115000,3198212000,28000,28000,28000,28000,1
|
|
20240729,114900,3198184000,27950,28000,28000,27950,158
|
|
20240729,114800,3193760600,28050,27950,28050,27950,29
|
|
20240729,114700,3192949750,27900,27900,27900,27900,178
|
|
20240729,114600,3187983550,27900,27950,27950,27900,367
|
|
20240729,114500,3177736200,27950,27950,27950,27950,639
|
|
20240729,114400,3159876150,27950,27950,27950,27950,0
|
|
20240729,114300,3159876150,27950,28050,28050,27950,31
|
|
20240729,114200,3159008600,28050,28000,28050,28000,440
|
|
20240729,114100,3146687900,28000,27950,28000,27950,95
|
|
20240729,114000,3144031750,27950,28000,28000,27950,188
|
|
20240729,113900,3138776300,27950,28000,28000,27950,249
|
|
20240729,113800,3131816400,28000,28000,28000,28000,37
|
|
20240729,113700,3130780400,28050,28000,28050,28000,50
|
|
20240729,113600,3129379100,28000,27900,28000,27900,486
|
|
20240729,113500,3115802900,27900,27850,27900,27850,604
|
|
20240729,113400,3098961300,27850,27950,27950,27850,1001
|
|
20240729,113300,3071029750,27900,27950,27950,27900,596
|
|
20240729,113200,3054400650,27950,27950,28050,27950,436
|
|
20240729,113100,3042213350,28050,28000,28050,28000,93
|
|
20240729,113000,3039606800,28050,28000,28050,28000,66
|
|
20240729,112900,3037758100,28000,27950,28050,27950,329
|
|
20240729,112800,3028549350,27950,28050,28050,27950,1897
|
|
20240729,112700,2975465750,28050,28100,28100,28050,600
|
|
20240729,112600,2958635250,28100,28100,28100,28100,0
|
|
20240729,112500,2958635250,28100,28100,28100,28100,970
|
|
20240729,112400,2931378250,28100,28150,28150,28100,35
|
|
20240729,112300,2930394050,28150,28150,28150,28150,0
|
|
20240729,112200,2930394050,28150,28150,28200,28050,1096
|
|
20240729,112100,2899591450,28200,28200,28200,28200,25
|
|
20240729,112000,2898886450,28200,28150,28200,28150,152
|
|
20240729,111900,2894600250,28150,28150,28150,28150,0
|
|
20240729,111800,2894600250,28150,28150,28150,28150,1
|
|
20240729,111700,2894572100,28150,28150,28150,28150,241
|
|
20240729,111600,2887787950,28150,28250,28250,28150,43
|
|
20240729,111500,2886574350,28250,28200,28250,28100,409
|
|
20240729,111400,2875053900,28250,28250,28250,28250,6
|
|
20240729,111300,2874884400,28250,28250,28250,28250,5
|
|
20240729,111200,2874743150,28250,28250,28250,28250,0
|
|
20240729,111100,2874743150,28250,28250,28250,28250,2
|
|
20240729,111000,2874686650,28250,28250,28250,28250,23
|
|
20240729,110900,2874036900,28250,28250,28250,28250,52
|
|
20240729,110800,2872567900,28250,28300,28300,28250,2
|
|
20240729,110700,2872511350,28300,28300,28300,28300,0
|
|
20240729,110600,2872511350,28300,28300,28300,28250,19
|
|
20240729,110500,2871974300,28300,28300,28300,28250,175
|
|
20240729,110400,2867029400,28300,28300,28300,28300,112
|
|
20240729,110300,2863859800,28250,28150,28250,28150,560
|
|
20240729,110200,2848058700,28150,28200,28200,28150,191
|
|
20240729,110100,2842679900,28200,28200,28200,28200,40
|
|
20240729,110000,2841551900,28200,28200,28200,28200,67
|
|
20240729,105900,2839662500,28250,28200,28250,28200,719
|
|
20240729,105800,2819353350,28200,28200,28250,28200,92
|
|
20240729,105700,2816757200,28250,28200,28250,28150,103
|
|
20240729,105600,2813851950,28150,28200,28200,28150,467
|
|
20240729,105500,2800688500,28200,28200,28200,28200,18
|
|
20240729,105400,2800180900,28150,28200,28200,28150,195
|
|
20240729,105300,2794691600,28150,28100,28150,28050,507
|
|
20240729,105200,2780435550,28050,28100,28100,28050,165
|
|
20240729,105100,2775802200,28100,28100,28100,28100,502
|
|
20240729,105000,2761696000,28100,28150,28150,28100,112
|
|
20240729,104900,2758548250,28150,28150,28150,28150,7
|
|
20240729,104800,2758351200,28150,28150,28150,28100,165
|
|
20240729,104700,2753714450,28150,28100,28150,28100,194
|
|
20240729,104600,2748262750,28100,28150,28150,28100,53
|
|
20240729,104500,2746773400,28100,28100,28100,28100,0
|
|
20240729,104400,2746773400,28100,28150,28150,28100,575
|
|
20240729,104300,2730615300,28150,28100,28150,28100,19
|
|
20240729,104200,2730081300,28100,28100,28100,28100,1
|
|
20240729,104100,2730053200,28100,28100,28100,28100,214
|
|
20240729,104000,2724039800,28100,28100,28150,28100,878
|
|
20240729,103900,2699360900,28150,28150,28200,28150,467
|
|
20240729,103800,2686214800,28150,28150,28150,28150,0
|
|
20240729,103700,2686214800,28150,28200,28200,28150,16
|
|
20240729,103600,2685764100,28200,28200,28200,28200,113
|
|
20240729,103500,2682577500,28200,28200,28200,28200,200
|
|
20240729,103400,2676937500,28250,28150,28250,28150,108
|
|
20240729,103300,2673896700,28150,28200,28250,28150,144
|
|
20240729,103200,2669833150,28200,28200,28200,28200,92
|
|
20240729,103100,2667238750,28200,28200,28200,28200,237
|
|
20240729,103000,2660555350,28200,28250,28250,28200,27
|
|
20240729,102900,2659793400,28150,28150,28150,28150,0
|
|
20240729,102800,2659793400,28150,28150,28150,28150,52
|
|
20240729,102700,2658329600,28150,28250,28250,28150,47
|
|
20240729,102600,2657004950,28250,28200,28250,28200,159
|
|
20240729,102500,2652521050,28200,28250,28250,28200,17
|
|
20240729,102400,2652041150,28250,28200,28250,28200,94
|
|
20240729,102300,2649386150,28150,28200,28200,28150,102
|
|
20240729,102200,2646514050,28200,28200,28200,28200,87
|
|
20240729,102100,2644060650,28250,28250,28250,28250,54
|
|
20240729,102000,2642535150,28250,28200,28250,28150,459
|
|
20240729,101900,2629608800,28200,28200,28200,28200,1
|
|
20240729,101800,2629580600,28200,28200,28200,28150,447
|
|
20240729,101700,2616975700,28200,28300,28300,28200,237
|
|
20240729,101600,2610281350,28350,28300,28350,28300,102
|
|
20240729,101500,2607394700,28350,28350,28350,28350,1
|
|
20240729,101400,2607366350,28300,28300,28300,28300,76
|
|
20240729,101300,2605215550,28200,28200,28300,28200,2028
|
|
20240729,101200,2547924300,28200,28250,28250,28200,546
|
|
20240729,101100,2532527000,28250,28250,28250,28250,3
|
|
20240729,101000,2532442250,28250,28250,28250,28250,164
|
|
20240729,100900,2527809250,28250,28350,28350,28150,633
|
|
20240729,100800,2509925200,28300,28450,28500,28300,1011
|
|
20240729,100700,2481230250,28450,28300,28450,28300,1790
|
|
20240729,100600,2430409400,28300,28150,28300,28150,496
|
|
20240729,100500,2416387150,28150,28100,28250,28100,450
|
|
20240729,100400,2403716950,28100,28150,28150,28050,848
|
|
20240729,100300,2379907200,28100,28150,28150,28100,356
|
|
20240729,100200,2369893350,28200,28150,28250,28100,201
|
|
20240729,100100,2364237700,28200,28150,28200,28150,155
|
|
20240729,100000,2359867700,28200,28100,28200,28100,128
|
|
20240729,095900,2356260800,28150,28150,28150,28150,48
|
|
20240729,095800,2354909600,28150,28150,28150,28150,171
|
|
20240729,095700,2350095950,28050,28100,28150,28050,271
|
|
20240729,095600,2342488050,28100,28000,28100,28000,108
|
|
20240729,095500,2339453650,28000,27950,28000,27950,922
|
|
20240729,095400,2313662200,27950,28100,28100,27950,164
|
|
20240729,095300,2309077000,28000,27900,28000,27900,1633
|
|
20240729,095200,2263514900,27900,27950,27950,27900,459
|
|
20240729,095100,2250698950,28000,28050,28100,28000,1340
|
|
20240729,095000,2213139500,28100,28100,28200,28100,645
|
|
20240729,094900,2195002550,28100,27850,28100,27850,3977
|
|
20240729,094800,2083985000,27850,27950,27950,27850,1659
|
|
20240729,094700,2037688400,27950,28050,28050,27900,3423
|
|
20240729,094600,1942006450,28050,28100,28100,28000,3205
|
|
20240729,094500,1852197950,28050,28250,28250,28000,4861
|
|
20240729,094400,1715376350,28250,28300,28350,28250,1474
|
|
20240729,094300,1673723150,28300,28300,28350,28300,578
|
|
20240729,094200,1657363050,28300,28350,28450,28300,142
|
|
20240729,094100,1653337600,28300,28450,28500,28300,540
|
|
20240729,094000,1638023900,28400,28400,28450,28400,195
|
|
20240729,093900,1632483950,28400,28450,28500,28400,200
|
|
20240729,093800,1626788550,28450,28300,28450,28250,897
|
|
20240729,093700,1601350250,28300,28300,28400,28300,668
|
|
20240729,093600,1582445500,28300,28400,28400,28250,693
|
|
20240729,093500,1562826450,28400,28550,28550,28400,907
|
|
20240729,093400,1537016400,28500,28600,28600,28500,611
|
|
20240729,093300,1519595700,28600,28600,28600,28500,263
|
|
20240729,093200,1512093900,28600,28650,28650,28600,1440
|
|
20240729,093100,1470892950,28600,28500,28600,28500,1141
|
|
20240729,093000,1438271300,28500,28500,28500,28500,593
|
|
20240729,092900,1421370800,28500,28500,28500,28450,898
|
|
20240729,092800,1395788150,28450,28400,28450,28400,228
|
|
20240729,092700,1389302550,28300,28350,28350,28300,722
|
|
20240729,092600,1368854950,28350,28250,28350,28250,713
|
|
20240729,092500,1348660100,28250,28250,28250,28250,599
|
|
20240729,092400,1331738350,28250,28300,28300,28250,483
|
|
20240729,092300,1318076650,28300,28350,28350,28300,745
|
|
20240729,092200,1296982100,28350,28350,28400,28350,384
|
|
20240729,092100,1286094650,28400,28400,28500,28350,467
|
|
20240729,092000,1272831900,28400,28300,28400,28300,705
|
|
20240729,091900,1252863950,28350,28400,28400,28300,787
|
|
20240729,091800,1230553400,28400,28450,28500,28350,598
|
|
20240729,091700,1213595350,28350,28500,28500,28350,1296
|
|
20240729,091600,1176763400,28500,28650,28650,28500,675
|
|
20240729,091500,1157467450,28700,28750,28750,28500,1352
|
|
20240729,091400,1118781550,28700,28800,28800,28700,1128
|
|
20240729,091300,1086318950,28700,28900,28900,28650,1995
|
|
20240729,091200,1028948000,28800,28450,28900,28450,3154
|
|
20240729,091100,938392500,28450,28500,28500,28400,547
|
|
20240729,091000,922829900,28500,28500,28500,28350,494
|
|
20240729,090900,908806650,28500,28300,28500,28300,1288
|
|
20240729,090800,872229600,28300,28500,28500,28300,373
|
|
20240729,090700,861634650,28500,28200,28500,28100,6828
|
|
20240729,090600,668917000,28200,28150,28300,28100,1334
|
|
20240729,090500,631368050,28100,28550,28550,28100,3623
|
|
20240729,090400,528652050,28550,28550,28650,28500,1919
|
|
20240729,090300,473824700,28550,28500,28600,28500,2797
|
|
20240729,090200,394010100,28500,28650,28700,28450,2019
|
|
20240729,090100,336342150,28750,28850,28900,28600,6174
|
|
20240729,090000,158677500,28850,28500,28900,28400,5546
|