627 lines
35 KiB
CSV
627 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,192300,130236892550,30950,30950,30950,30950,0
|
|
20240726,192200,130236892550,30950,30950,30950,30950,0
|
|
20240726,192100,130236892550,30950,30950,30950,30950,0
|
|
20240726,192000,130236892550,30950,30950,30950,30950,0
|
|
20240726,191900,130236892550,30950,30950,30950,30950,0
|
|
20240726,191800,130236892550,30950,30950,30950,30950,0
|
|
20240726,191700,130236892550,30950,30950,30950,30950,0
|
|
20240726,191600,130236892550,30950,30950,30950,30950,0
|
|
20240726,191500,130236892550,30950,30950,30950,30950,0
|
|
20240726,191400,130236892550,30950,30950,30950,30950,0
|
|
20240726,191300,130236892550,30950,30950,30950,30950,0
|
|
20240726,191200,130236892550,30950,30950,30950,30950,0
|
|
20240726,191100,130236892550,30950,30950,30950,30950,0
|
|
20240726,191000,130236892550,30950,30950,30950,30950,0
|
|
20240726,190900,130236892550,30950,30950,30950,30950,0
|
|
20240726,190800,130236892550,30950,30950,30950,30950,0
|
|
20240726,190700,130236892550,30950,30950,30950,30950,0
|
|
20240726,190600,130236892550,30950,30950,30950,30950,0
|
|
20240726,190500,130236892550,30950,30950,30950,30950,0
|
|
20240726,190400,130236892550,30950,30950,30950,30950,0
|
|
20240726,190300,130236892550,30950,30950,30950,30950,0
|
|
20240726,190200,130236892550,30950,30950,30950,30950,0
|
|
20240726,190100,130236892550,30950,30950,30950,30950,0
|
|
20240726,190000,130236892550,30950,30950,30950,30950,0
|
|
20240726,185900,130236892550,30950,30950,30950,30950,0
|
|
20240726,185800,130236892550,30950,30950,30950,30950,0
|
|
20240726,185700,130236892550,30950,30950,30950,30950,0
|
|
20240726,185600,130236892550,30950,30950,30950,30950,0
|
|
20240726,185500,130236892550,30950,30950,30950,30950,0
|
|
20240726,185400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,185300,130236892550,30950,30950,30950,30950,0
|
|
20240726,185200,130236892550,30950,30950,30950,30950,0
|
|
20240726,185100,130236892550,30950,30950,30950,30950,0
|
|
20240726,185000,130236892550,30950,30950,30950,30950,0
|
|
20240726,184900,130236892550,30950,30950,30950,30950,0
|
|
20240726,184800,130236892550,30950,30950,30950,30950,0
|
|
20240726,184700,130236892550,30950,30950,30950,30950,0
|
|
20240726,184600,130236892550,30950,30950,30950,30950,0
|
|
20240726,184500,130236892550,30950,30950,30950,30950,0
|
|
20240726,184400,130236892550,30950,30950,30950,30950,0
|
|
20240726,184300,130236892550,30950,30950,30950,30950,0
|
|
20240726,184200,130236892550,30950,30950,30950,30950,0
|
|
20240726,184100,130236892550,30950,30950,30950,30950,0
|
|
20240726,184000,130236892550,30950,30950,30950,30950,0
|
|
20240726,183900,130236892550,30950,30950,30950,30950,0
|
|
20240726,183800,130236892550,30950,30950,30950,30950,0
|
|
20240726,183700,130236892550,30950,30950,30950,30950,0
|
|
20240726,183600,130236892550,30950,30950,30950,30950,0
|
|
20240726,183500,130236892550,30950,30950,30950,30950,0
|
|
20240726,183400,130236892550,30950,30950,30950,30950,0
|
|
20240726,183300,130236892550,30950,30950,30950,30950,0
|
|
20240726,183200,130236892550,30950,30950,30950,30950,0
|
|
20240726,183100,130236892550,30950,30950,30950,30950,0
|
|
20240726,183000,130236892550,30950,30950,30950,30950,0
|
|
20240726,182900,130236892550,30950,30950,30950,30950,0
|
|
20240726,182800,130236892550,30950,30950,30950,30950,0
|
|
20240726,182700,130236892550,30950,30950,30950,30950,0
|
|
20240726,182600,130236892550,30950,30950,30950,30950,0
|
|
20240726,182500,130236892550,30950,30950,30950,30950,0
|
|
20240726,182400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,182300,130236892550,30950,30950,30950,30950,0
|
|
20240726,182200,130236892550,30950,30950,30950,30950,0
|
|
20240726,182100,130236892550,30950,30950,30950,30950,0
|
|
20240726,182000,130236892550,30950,30950,30950,30950,0
|
|
20240726,181900,130236892550,30950,30950,30950,30950,0
|
|
20240726,181800,130236892550,30950,30950,30950,30950,0
|
|
20240726,181700,130236892550,30950,30950,30950,30950,0
|
|
20240726,181600,130236892550,30950,30950,30950,30950,0
|
|
20240726,181500,130236892550,30950,30950,30950,30950,0
|
|
20240726,181400,130236892550,30950,30950,30950,30950,0
|
|
20240726,181300,130236892550,30950,30950,30950,30950,0
|
|
20240726,181200,130236892550,30950,30950,30950,30950,0
|
|
20240726,181100,130236892550,30950,30950,30950,30950,0
|
|
20240726,181000,130236892550,30950,30950,30950,30950,0
|
|
20240726,180900,130236892550,30950,30950,30950,30950,0
|
|
20240726,180800,130236892550,30950,30950,30950,30950,0
|
|
20240726,180700,130236892550,30950,30950,30950,30950,0
|
|
20240726,180600,130236892550,30950,30950,30950,30950,0
|
|
20240726,180500,130236892550,30950,30950,30950,30950,0
|
|
20240726,180400,130236892550,30950,30950,30950,30950,0
|
|
20240726,180300,130236892550,30950,30950,30950,30950,0
|
|
20240726,180200,130236892550,30950,30950,30950,30950,0
|
|
20240726,180100,130236892550,30950,30950,30950,30950,0
|
|
20240726,180000,130236892550,30950,30950,30950,30950,0
|
|
20240726,175900,130236892550,30950,30950,30950,30950,0
|
|
20240726,175800,130236892550,30950,30950,30950,30950,0
|
|
20240726,175700,130236892550,30950,30950,30950,30950,0
|
|
20240726,175600,130236892550,30950,30950,30950,30950,0
|
|
20240726,175500,130236892550,30950,30950,30950,30950,0
|
|
20240726,175400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,175300,130236892550,30950,30950,30950,30950,0
|
|
20240726,175200,130236892550,30950,30950,30950,30950,0
|
|
20240726,175100,130236892550,30950,30950,30950,30950,0
|
|
20240726,175000,130236892550,30950,30950,30950,30950,0
|
|
20240726,174900,130236892550,30950,30950,30950,30950,0
|
|
20240726,174800,130236892550,30950,30950,30950,30950,0
|
|
20240726,174700,130236892550,30950,30950,30950,30950,0
|
|
20240726,174600,130236892550,30950,30950,30950,30950,0
|
|
20240726,174500,130236892550,30950,30950,30950,30950,0
|
|
20240726,174400,130236892550,30950,30950,30950,30950,0
|
|
20240726,174300,130236892550,30950,30950,30950,30950,0
|
|
20240726,174200,130236892550,30950,30950,30950,30950,0
|
|
20240726,174100,130236892550,30950,30950,30950,30950,0
|
|
20240726,174000,130236892550,30950,30950,30950,30950,0
|
|
20240726,173900,130236892550,30950,30950,30950,30950,0
|
|
20240726,173800,130236892550,30950,30950,30950,30950,0
|
|
20240726,173700,130236892550,30950,30950,30950,30950,0
|
|
20240726,173600,130236892550,30950,30950,30950,30950,0
|
|
20240726,173500,130236892550,30950,30950,30950,30950,0
|
|
20240726,173400,130236892550,30950,30950,30950,30950,0
|
|
20240726,173300,130236892550,30950,30950,30950,30950,0
|
|
20240726,173200,130236892550,30950,30950,30950,30950,0
|
|
20240726,173100,130236892550,30950,30950,30950,30950,0
|
|
20240726,173000,130236892550,30950,30950,30950,30950,0
|
|
20240726,172900,130236892550,30950,30950,30950,30950,0
|
|
20240726,172800,130236892550,30950,30950,30950,30950,0
|
|
20240726,172700,130236892550,30950,30950,30950,30950,0
|
|
20240726,172600,130236892550,30950,30950,30950,30950,0
|
|
20240726,172500,130236892550,30950,30950,30950,30950,0
|
|
20240726,172400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,172300,130236892550,30950,30950,30950,30950,0
|
|
20240726,172200,130236892550,30950,30950,30950,30950,0
|
|
20240726,172100,130236892550,30950,30950,30950,30950,0
|
|
20240726,172000,130236892550,30950,30950,30950,30950,0
|
|
20240726,171900,130236892550,30950,30950,30950,30950,0
|
|
20240726,171800,130236892550,30950,30950,30950,30950,0
|
|
20240726,171700,130236892550,30950,30950,30950,30950,0
|
|
20240726,171600,130236892550,30950,30950,30950,30950,0
|
|
20240726,171500,130236892550,30950,30950,30950,30950,0
|
|
20240726,171400,130236892550,30950,30950,30950,30950,0
|
|
20240726,171300,130236892550,30950,30950,30950,30950,0
|
|
20240726,171200,130236892550,30950,30950,30950,30950,0
|
|
20240726,171100,130236892550,30950,30950,30950,30950,0
|
|
20240726,171000,130236892550,30950,30950,30950,30950,0
|
|
20240726,170900,130236892550,30950,30950,30950,30950,0
|
|
20240726,170800,130236892550,30950,30950,30950,30950,0
|
|
20240726,170700,130236892550,30950,30950,30950,30950,0
|
|
20240726,170600,130236892550,30950,30950,30950,30950,0
|
|
20240726,170500,130236892550,30950,30950,30950,30950,0
|
|
20240726,170400,130236892550,30950,30950,30950,30950,0
|
|
20240726,170300,130236892550,30950,30950,30950,30950,0
|
|
20240726,170200,130236892550,30950,30950,30950,30950,0
|
|
20240726,170100,130236892550,30950,30950,30950,30950,0
|
|
20240726,170000,130236892550,30950,30950,30950,30950,0
|
|
20240726,165900,130236892550,30950,30950,30950,30950,0
|
|
20240726,165800,130236892550,30950,30950,30950,30950,0
|
|
20240726,165700,130236892550,30950,30950,30950,30950,0
|
|
20240726,165600,130236892550,30950,30950,30950,30950,0
|
|
20240726,165500,130236892550,30950,30950,30950,30950,0
|
|
20240726,165400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,165300,130236892550,30950,30950,30950,30950,0
|
|
20240726,165200,130236892550,30950,30950,30950,30950,0
|
|
20240726,165100,130236892550,30950,30950,30950,30950,0
|
|
20240726,165000,130236892550,30950,30950,30950,30950,0
|
|
20240726,164900,130236892550,30950,30950,30950,30950,0
|
|
20240726,164800,130236892550,30950,30950,30950,30950,0
|
|
20240726,164700,130236892550,30950,30950,30950,30950,0
|
|
20240726,164600,130236892550,30950,30950,30950,30950,0
|
|
20240726,164500,130236892550,30950,30950,30950,30950,0
|
|
20240726,164400,130236892550,30950,30950,30950,30950,0
|
|
20240726,164300,130236892550,30950,30950,30950,30950,0
|
|
20240726,164200,130236892550,30950,30950,30950,30950,0
|
|
20240726,164100,130236892550,30950,30950,30950,30950,0
|
|
20240726,164000,130236892550,30950,30950,30950,30950,0
|
|
20240726,163900,130236892550,30950,30950,30950,30950,0
|
|
20240726,163800,130236892550,30950,30950,30950,30950,0
|
|
20240726,163700,130236892550,30950,30950,30950,30950,0
|
|
20240726,163600,130236892550,30950,30950,30950,30950,0
|
|
20240726,163500,130236892550,30950,30950,30950,30950,0
|
|
20240726,163400,130236892550,30950,30950,30950,30950,0
|
|
20240726,163300,130236892550,30950,30950,30950,30950,0
|
|
20240726,163200,130236892550,30950,30950,30950,30950,0
|
|
20240726,163100,130236892550,30950,30950,30950,30950,0
|
|
20240726,163000,130236892550,30950,30950,30950,30950,0
|
|
20240726,162900,130236892550,30950,30950,30950,30950,0
|
|
20240726,162800,130236892550,30950,30950,30950,30950,0
|
|
20240726,162700,130236892550,30950,30950,30950,30950,0
|
|
20240726,162600,130236892550,30950,30950,30950,30950,0
|
|
20240726,162500,130236892550,30950,30950,30950,30950,0
|
|
20240726,162400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,162300,130236892550,30950,30950,30950,30950,0
|
|
20240726,162200,130236892550,30950,30950,30950,30950,0
|
|
20240726,162100,130236892550,30950,30950,30950,30950,0
|
|
20240726,162000,130236892550,30950,30950,30950,30950,0
|
|
20240726,161900,130236892550,30950,30950,30950,30950,0
|
|
20240726,161800,130236892550,30950,30950,30950,30950,0
|
|
20240726,161700,130236892550,30950,30950,30950,30950,0
|
|
20240726,161600,130236892550,30950,30950,30950,30950,0
|
|
20240726,161500,130236892550,30950,30950,30950,30950,0
|
|
20240726,161400,130236892550,30950,30950,30950,30950,0
|
|
20240726,161300,130236892550,30950,30950,30950,30950,0
|
|
20240726,161200,130236892550,30950,30950,30950,30950,0
|
|
20240726,161100,130236892550,30950,30950,30950,30950,0
|
|
20240726,161000,130236892550,30950,30950,30950,30950,0
|
|
20240726,160900,130236892550,30950,30950,30950,30950,0
|
|
20240726,160800,130236892550,30950,30950,30950,30950,0
|
|
20240726,160700,130236892550,30950,30950,30950,30950,0
|
|
20240726,160600,130236892550,30950,30950,30950,30950,0
|
|
20240726,160500,130236892550,30950,30950,30950,30950,0
|
|
20240726,160400,130236892550,30950,30950,30950,30950,0
|
|
20240726,160300,130236892550,30950,30950,30950,30950,0
|
|
20240726,160200,130236892550,30950,30950,30950,30950,0
|
|
20240726,160100,130236892550,30950,30950,30950,30950,0
|
|
20240726,160000,130236892550,30950,30950,30950,30950,0
|
|
20240726,155900,130236892550,30950,30950,30950,30950,0
|
|
20240726,155800,130236892550,30950,30950,30950,30950,0
|
|
20240726,155700,130236892550,30950,30950,30950,30950,0
|
|
20240726,155600,130236892550,30950,30950,30950,30950,0
|
|
20240726,155500,130236892550,30950,30950,30950,30950,0
|
|
20240726,155400,130236892550,30950,30950,30950,30950,58994
|
|
20240726,155300,130236892550,30950,30950,30950,30950,0
|
|
20240726,155200,130236892550,30950,30950,30950,30950,0
|
|
20240726,155100,130236892550,30950,30950,30950,30950,0
|
|
20240726,155000,130236892550,30950,30950,30950,30950,0
|
|
20240726,154900,130236892550,30950,30950,30950,30950,0
|
|
20240726,154800,130236892550,30950,30950,30950,30950,0
|
|
20240726,154700,130236892550,30950,30950,30950,30950,0
|
|
20240726,154600,130236892550,30950,30950,30950,30950,0
|
|
20240726,154500,130236892550,30950,30950,30950,30950,0
|
|
20240726,154400,130236892550,30950,30950,30950,30950,0
|
|
20240726,154300,130236892550,30950,30950,30950,30950,0
|
|
20240726,154200,130236892550,30950,30950,30950,30950,0
|
|
20240726,154100,130236892550,30950,30950,30950,30950,0
|
|
20240726,154000,130236892550,30950,30950,30950,30950,0
|
|
20240726,153900,130236892550,30950,30950,30950,30950,0
|
|
20240726,153800,130236892550,30950,30950,30950,30950,0
|
|
20240726,153700,130236892550,30950,30950,30950,30950,0
|
|
20240726,153600,130236892550,30950,30950,30950,30950,0
|
|
20240726,153500,130236892550,30950,30950,30950,30950,0
|
|
20240726,153400,130236892550,30950,30950,30950,30950,0
|
|
20240726,153300,130236892550,30950,30950,30950,30950,0
|
|
20240726,153200,130236892550,30950,30950,30950,30950,0
|
|
20240726,153100,130236892550,30950,30950,30950,30950,0
|
|
20240726,153000,130236892550,30950,30950,30950,30950,58994
|
|
20240726,152900,128411028250,30950,30950,30950,30950,0
|
|
20240726,152800,128411028250,30950,30950,30950,30950,0
|
|
20240726,152700,128411028250,30950,30950,30950,30950,0
|
|
20240726,152600,128411028250,30950,30950,30950,30950,0
|
|
20240726,152500,128411028250,30950,30950,30950,30950,0
|
|
20240726,152400,128411028250,30950,30950,30950,30950,0
|
|
20240726,152300,128411028250,30950,30950,30950,30950,0
|
|
20240726,152200,128411028250,30950,30950,30950,30950,0
|
|
20240726,152100,128411028250,30950,30950,30950,30950,0
|
|
20240726,152000,128411028250,30950,30950,30950,30950,0
|
|
20240726,151900,128411028250,30950,30900,30950,30850,12896
|
|
20240726,151800,128012568850,30900,30950,30950,30900,5676
|
|
20240726,151700,127837000800,30900,30950,30950,30900,9323
|
|
20240726,151600,127548701050,30950,30950,30950,30900,5392
|
|
20240726,151500,127381914550,30900,30900,30950,30900,10850
|
|
20240726,151400,127046124450,30900,30950,30950,30900,5779
|
|
20240726,151300,126867281150,30900,30900,30950,30900,2270
|
|
20240726,151200,126797049050,30900,30900,30950,30850,12363
|
|
20240726,151100,126414967300,30900,30850,30900,30850,4464
|
|
20240726,151000,126277129600,30850,30850,30850,30800,8512
|
|
20240726,150900,126014591700,30850,30750,30850,30700,14424
|
|
20240726,150800,125570411500,30750,30800,30800,30700,4646
|
|
20240726,150700,125427495050,30800,30800,30800,30700,6958
|
|
20240726,150600,125213478000,30800,30750,30800,30750,2423
|
|
20240726,150500,125138886100,30800,30750,30800,30700,2625
|
|
20240726,150400,125058102100,30750,30750,30800,30700,23263
|
|
20240726,150300,124342370750,30800,30750,30800,30750,2302
|
|
20240726,150200,124271513650,30800,30800,30800,30750,3005
|
|
20240726,150100,124179048150,30800,30800,30800,30750,3347
|
|
20240726,150000,124075994250,30800,30750,30800,30700,3901
|
|
20240726,145900,123956032200,30700,30750,30800,30700,3367
|
|
20240726,145800,123852490950,30750,30800,30800,30750,8296
|
|
20240726,145700,123597035750,30800,30800,30800,30700,8394
|
|
20240726,145600,123339134400,30800,30750,30800,30700,5182
|
|
20240726,145500,123179747050,30750,30750,30750,30650,6881
|
|
20240726,145400,122968364850,30700,30700,30750,30700,8829
|
|
20240726,145300,122697189950,30700,30800,30800,30700,6909
|
|
20240726,145200,122484706300,30800,30800,30850,30750,6293
|
|
20240726,145100,122290684100,30850,30900,30900,30800,6700
|
|
20240726,145000,122083966400,30850,30900,30900,30850,5741
|
|
20240726,144900,121906721200,30900,30900,30900,30850,9738
|
|
20240726,144800,121606200500,30850,30750,30900,30750,5156
|
|
20240726,144700,121447181600,30800,30900,30950,30750,22234
|
|
20240726,144600,120761206300,30900,30900,30950,30850,13469
|
|
20240726,144500,120345004850,30900,30850,30900,30800,7402
|
|
20240726,144400,120116640050,30850,30900,30950,30800,7160
|
|
20240726,144300,119895519050,30900,31000,31000,30800,23164
|
|
20240726,144200,119179760000,31000,30950,31050,30950,71712
|
|
20240726,144100,116956881200,31000,30950,31000,30900,56375
|
|
20240726,144000,115210938550,30950,30900,30950,30850,42376
|
|
20240726,143900,113901504300,30900,30900,30900,30850,7071
|
|
20240726,143800,113683140500,30850,30800,30900,30800,12655
|
|
20240726,143700,113292551850,30850,30750,30900,30750,55167
|
|
20240726,143600,111592280650,30750,30800,30800,30700,10821
|
|
20240726,143500,111259412650,30800,30700,30800,30700,26483
|
|
20240726,143400,110445706300,30650,30650,30700,30600,12723
|
|
20240726,143300,110055694050,30600,30600,30650,30600,4218
|
|
20240726,143200,109926548250,30650,30600,30650,30600,4352
|
|
20240726,143100,109793232650,30650,30650,30650,30600,7754
|
|
20240726,143000,109555767350,30650,30600,30650,30600,5245
|
|
20240726,142900,109395085300,30600,30700,30700,30550,10088
|
|
20240726,142800,109085982850,30700,30650,30700,30600,7648
|
|
20240726,142700,108851550500,30600,30450,30650,30450,38063
|
|
20240726,142600,107687770850,30450,30500,30550,30450,7155
|
|
20240726,142500,107469474550,30550,30500,30550,30450,3736
|
|
20240726,142400,107355496800,30450,30450,30500,30450,2770
|
|
20240726,142300,107271032150,30500,30450,30550,30450,17209
|
|
20240726,142200,106746247550,30450,30500,30500,30400,9614
|
|
20240726,142100,106453708550,30450,30550,30550,30450,6137
|
|
20240726,142000,106266595900,30500,30550,30550,30500,9078
|
|
20240726,141900,105989362350,30500,30550,30550,30500,5049
|
|
20240726,141800,105835179850,30550,30500,30550,30450,16951
|
|
20240726,141700,105317858150,30450,30450,30500,30400,8703
|
|
20240726,141600,105052848350,30450,30400,30500,30350,6052
|
|
20240726,141500,104868687500,30450,30300,30550,30300,30073
|
|
20240726,141400,103953961800,30250,30250,30300,30200,14048
|
|
20240726,141300,103528728900,30250,30200,30250,30150,7054
|
|
20240726,141200,103315657900,30150,30150,30200,30150,5145
|
|
20240726,141100,103160451750,30150,30150,30200,30100,8046
|
|
20240726,141000,102917852650,30200,30200,30250,30150,6335
|
|
20240726,140900,102726685650,30200,29950,30250,29950,27361
|
|
20240726,140800,101903843750,29950,29950,29950,29900,6359
|
|
20240726,140700,101713443300,29900,29950,30000,29900,6921
|
|
20240726,140600,101506159000,29950,29950,29950,29900,4291
|
|
20240726,140500,101377785900,29950,30000,30050,29900,19475
|
|
20240726,140400,100794387650,29950,29950,30000,29900,10957
|
|
20240726,140300,100466030900,29900,29950,30000,29900,14936
|
|
20240726,140200,100018716250,29950,29800,30000,29750,19757
|
|
20240726,140100,99427529900,29800,29650,29850,29650,43358
|
|
20240726,140000,98138108700,29700,29550,29700,29500,9325
|
|
20240726,135900,97862036200,29450,29500,29550,29400,11414
|
|
20240726,135800,97525906300,29500,29600,29600,29400,22032
|
|
20240726,135700,96876505900,29600,29600,29650,29500,23029
|
|
20240726,135600,96195779850,29550,29600,29750,29550,19812
|
|
20240726,135500,95607951500,29550,29650,29650,29450,14001
|
|
20240726,135400,95194181700,29650,29550,29700,29500,16862
|
|
20240726,135300,94694739950,29450,29600,29600,29300,46005
|
|
20240726,135200,93341009850,29550,29750,29750,29500,26421
|
|
20240726,135100,92558608750,29750,29850,29950,29700,19167
|
|
20240726,135000,91988044900,29850,30000,30000,29800,12029
|
|
20240726,134900,91628186350,30000,29700,30400,29700,24639
|
|
20240726,134800,90890008200,29750,29600,29750,29500,31325
|
|
20240726,134700,89961645300,29600,29750,29850,29500,46917
|
|
20240726,134600,88570893850,29800,29850,30000,29650,42012
|
|
20240726,134500,87319986050,29850,30100,30100,29850,41672
|
|
20240726,134400,86071754000,30100,30200,30200,30000,45539
|
|
20240726,134300,84701234400,30200,30350,30400,30150,27631
|
|
20240726,134200,83864648100,30350,30350,30450,30300,16401
|
|
20240726,134100,83367147500,30400,30450,30500,30300,28236
|
|
20240726,134000,82509255750,30450,30500,30650,30400,21352
|
|
20240726,133900,81857805750,30550,30550,30600,30500,4098
|
|
20240726,133800,81732642750,30600,30600,30600,30550,2380
|
|
20240726,133700,81659884750,30600,30600,30600,30550,1157
|
|
20240726,133600,81624514050,30600,30600,30650,30550,3607
|
|
20240726,133500,81514133700,30650,30650,30650,30600,1363
|
|
20240726,133400,81472389200,30650,30650,30650,30600,1900
|
|
20240726,133300,81414210400,30650,30600,30650,30600,4880
|
|
20240726,133200,81264757200,30650,30700,30700,30600,3787
|
|
20240726,133100,81148639350,30700,30800,30800,30650,7366
|
|
20240726,133000,80922333300,30800,30800,30800,30750,3865
|
|
20240726,132900,80803462500,30800,30750,30800,30750,1271
|
|
20240726,132800,80764332700,30800,30800,30800,30750,2647
|
|
20240726,132700,80682861150,30800,30700,30800,30700,5453
|
|
20240726,132600,80515164900,30750,30750,30750,30700,5565
|
|
20240726,132500,80344268700,30750,30750,30750,30700,4564
|
|
20240726,132400,80203988750,30750,30800,30800,30700,17527
|
|
20240726,132300,79665012650,30800,30800,30800,30750,13745
|
|
20240726,132200,79241717850,30800,30800,30800,30750,3806
|
|
20240726,132100,79124505900,30800,30750,30800,30750,11038
|
|
20240726,132000,78784835300,30800,30750,30800,30700,11680
|
|
20240726,131900,78425599000,30750,30750,30750,30700,2721
|
|
20240726,131800,78341992100,30750,30700,30750,30700,2040
|
|
20240726,131700,78279309850,30750,30700,30750,30650,3074
|
|
20240726,131600,78184950500,30700,30700,30700,30650,5049
|
|
20240726,131500,78029976000,30700,30700,30700,30650,1720
|
|
20240726,131400,77977177350,30700,30650,30700,30650,7577
|
|
20240726,131300,77744584200,30650,30700,30700,30600,1771
|
|
20240726,131200,77690281250,30700,30650,30700,30650,10219
|
|
20240726,131100,77376989650,30650,30650,30650,30600,2980
|
|
20240726,131000,77285663350,30650,30600,30650,30600,1376
|
|
20240726,130900,77243520100,30650,30600,30650,30550,7180
|
|
20240726,130800,77023908750,30600,30650,30650,30550,2240
|
|
20240726,130700,76955375400,30650,30600,30650,30550,2320
|
|
20240726,130600,76884355750,30600,30600,30600,30550,2429
|
|
20240726,130500,76810043750,30600,30600,30650,30550,7955
|
|
20240726,130400,76566634400,30600,30600,30600,30550,1397
|
|
20240726,130300,76523904300,30600,30500,30600,30500,3324
|
|
20240726,130200,76422409750,30550,30600,30600,30500,6145
|
|
20240726,130100,76234702250,30600,30600,30650,30600,5104
|
|
20240726,130000,76078454200,30650,30650,30650,30600,5553
|
|
20240726,125900,75908496000,30600,30600,30700,30600,3424
|
|
20240726,125800,75803545450,30650,30700,30700,30600,5914
|
|
20240726,125700,75622251700,30700,30750,30750,30650,13318
|
|
20240726,125600,75213436800,30750,30800,30800,30700,6978
|
|
20240726,125500,74998805500,30800,30750,30800,30750,1560
|
|
20240726,125400,74950791200,30750,30850,30850,30750,3640
|
|
20240726,125300,74838673950,30800,30800,30850,30750,4091
|
|
20240726,125200,74712609850,30800,30800,30850,30750,5491
|
|
20240726,125100,74543480300,30800,30800,30850,30800,5336
|
|
20240726,125000,74378968800,30850,30800,30850,30750,18543
|
|
20240726,124900,73807659350,30800,30750,30800,30700,5937
|
|
20240726,124800,73625092600,30750,30800,30800,30700,4209
|
|
20240726,124700,73495671050,30800,30700,30800,30700,13157
|
|
20240726,124600,73091121650,30700,30700,30700,30650,5972
|
|
20240726,124500,72907849100,30700,30700,30700,30650,2497
|
|
20240726,124400,72831206900,30700,30750,30750,30650,7862
|
|
20240726,124300,72589859850,30750,30750,30750,30700,1164
|
|
20240726,124200,72554080550,30700,30700,30750,30650,1739
|
|
20240726,124100,72500681250,30700,30650,30750,30600,14753
|
|
20240726,124000,72048079350,30650,30650,30650,30600,7825
|
|
20240726,123900,71808474200,30650,30700,30700,30600,7420
|
|
20240726,123800,71581121350,30700,30650,30700,30650,946
|
|
20240726,123700,71552117750,30650,30650,30700,30650,1564
|
|
20240726,123600,71504151150,30650,30700,30700,30650,991
|
|
20240726,123500,71473761900,30700,30750,30750,30650,3655
|
|
20240726,123400,71361550850,30700,30700,30750,30650,15297
|
|
20240726,123300,70891918450,30700,30700,30750,30650,12551
|
|
20240726,123200,70506662550,30650,30700,30700,30650,4988
|
|
20240726,123100,70353756700,30700,30700,30700,30650,2061
|
|
20240726,123000,70290571100,30700,30650,30700,30650,1598
|
|
20240726,122900,70241558400,30650,30650,30700,30650,1270
|
|
20240726,122800,70202623650,30650,30650,30700,30600,5798
|
|
20240726,122700,70024918600,30700,30750,30750,30650,11703
|
|
20240726,122600,69665827350,30750,30700,30750,30700,3134
|
|
20240726,122500,69569552700,30750,30750,30750,30700,3152
|
|
20240726,122400,69472664700,30700,30700,30750,30700,2253
|
|
20240726,122300,69403399450,30700,30750,30750,30700,3544
|
|
20240726,122200,69294508700,30750,30800,30850,30700,14382
|
|
20240726,122100,68851942500,30850,30850,30850,30800,3018
|
|
20240726,122000,68758952200,30850,30850,30850,30800,4905
|
|
20240726,121900,68607771200,30850,30850,30850,30800,2005
|
|
20240726,121800,68545948600,30850,30900,30900,30800,9075
|
|
20240726,121700,68265964950,30900,30850,30900,30800,23347
|
|
20240726,121600,67545421350,30800,30750,30850,30750,17285
|
|
20240726,121500,67012855500,30750,30700,30800,30700,7260
|
|
20240726,121400,66789589650,30700,30750,30750,30700,4083
|
|
20240726,121300,66664185650,30750,30750,30800,30700,14051
|
|
20240726,121200,66232128850,30750,30800,30800,30700,14149
|
|
20240726,121100,65796880800,30800,30900,30900,30750,11617
|
|
20240726,121000,65439010500,30900,30850,30900,30800,14944
|
|
20240726,120900,64977997200,30850,30850,30850,30750,12858
|
|
20240726,120800,64581683450,30800,30800,30850,30750,27409
|
|
20240726,120700,63737557900,30800,30700,30800,30650,43995
|
|
20240726,120600,62385475600,30700,30650,30700,30650,3876
|
|
20240726,120500,62266583850,30650,30700,30700,30650,3066
|
|
20240726,120400,62172501250,30700,30700,30700,30650,1634
|
|
20240726,120300,62122347250,30700,30700,30700,30650,6912
|
|
20240726,120200,61910196050,30700,30650,30700,30600,45071
|
|
20240726,120100,60528223200,30650,30600,30650,30600,8780
|
|
20240726,120000,60259428450,30600,30550,30600,30550,2284
|
|
20240726,115900,60189566350,30600,30650,30650,30600,8301
|
|
20240726,115800,59935510400,30650,30600,30650,30600,10941
|
|
20240726,115700,59600214950,30650,30550,30650,30550,57926
|
|
20240726,115600,57828514750,30550,30500,30550,30500,5289
|
|
20240726,115500,57666979300,30550,30550,30550,30500,4081
|
|
20240726,115400,57542314600,30550,30550,30550,30500,892
|
|
20240726,115300,57515088900,30500,30550,30550,30500,2861
|
|
20240726,115200,57427700400,30550,30500,30550,30450,21918
|
|
20240726,115100,56759129350,30500,30450,30500,30450,11387
|
|
20240726,115000,56411842800,30500,30500,30500,30450,4442
|
|
20240726,114900,56276379750,30450,30500,30500,30450,1791
|
|
20240726,114800,56221822350,30500,30500,30500,30450,6432
|
|
20240726,114700,56025913050,30500,30450,30500,30400,3694
|
|
20240726,114600,55913426700,30400,30400,30500,30350,21899
|
|
20240726,114500,55246612700,30400,30400,30450,30350,10104
|
|
20240726,114400,54939460800,30400,30400,30400,30350,3931
|
|
20240726,114300,54819965400,30400,30400,30450,30350,11449
|
|
20240726,114200,54471876250,30400,30350,30400,30350,6128
|
|
20240726,114100,54285592850,30400,30350,30400,30350,1092
|
|
20240726,114000,54252409800,30400,30400,30400,30350,4048
|
|
20240726,113900,54129411450,30400,30400,30450,30350,10444
|
|
20240726,113800,53811906950,30400,30450,30450,30400,2969
|
|
20240726,113700,53721516900,30450,30350,30450,30350,23929
|
|
20240726,113600,52994058800,30350,30350,30400,30300,9891
|
|
20240726,113500,52693858350,30400,30400,30400,30350,1020
|
|
20240726,113400,52662866900,30400,30400,30400,30350,1085
|
|
20240726,113300,52629902850,30400,30400,30400,30350,1184
|
|
20240726,113200,52593930650,30400,30400,30400,30350,3511
|
|
20240726,113100,52487213700,30400,30400,30450,30350,6075
|
|
20240726,113000,52302483500,30450,30400,30450,30350,7109
|
|
20240726,112900,52086361700,30400,30350,30400,30350,732
|
|
20240726,112800,52064126550,30400,30350,30400,30350,611
|
|
20240726,112700,52045552650,30400,30400,30400,30350,2855
|
|
20240726,112600,51958776600,30400,30400,30450,30350,6635
|
|
20240726,112500,51757006700,30400,30350,30450,30350,5210
|
|
20240726,112400,51598612300,30350,30400,30450,30350,9319
|
|
20240726,112300,51315336700,30350,30350,30400,30350,9946
|
|
20240726,112200,51013396400,30400,30400,30400,30350,724
|
|
20240726,112100,50991400700,30350,30400,30400,30350,1085
|
|
20240726,112000,50958444200,30400,30350,30450,30350,9768
|
|
20240726,111900,50661758050,30400,30350,30400,30300,6237
|
|
20240726,111800,50472330100,30350,30350,30350,30250,4881
|
|
20240726,111700,50324398950,30350,30350,30350,30300,5295
|
|
20240726,111600,50163729400,30300,30350,30350,30300,3888
|
|
20240726,111500,50045900300,30300,30350,30350,30300,1511
|
|
20240726,111400,50000115750,30350,30400,30400,30350,7739
|
|
20240726,111300,49765053200,30400,30350,30400,30300,4028
|
|
20240726,111200,49642741300,30350,30250,30350,30250,1745
|
|
20240726,111100,49589907700,30300,30250,30300,30250,9164
|
|
20240726,111000,49312381750,30250,30250,30250,30200,1255
|
|
20240726,110900,49274452100,30250,30150,30300,30150,8538
|
|
20240726,110800,49016392600,30150,30200,30250,30150,5864
|
|
20240726,110700,48839236500,30250,30250,30250,30200,1147
|
|
20240726,110600,48804568050,30250,30200,30250,30200,1353
|
|
20240726,110500,48763690000,30200,30250,30250,30200,1232
|
|
20240726,110400,48726464100,30250,30250,30250,30200,1404
|
|
20240726,110300,48684039800,30200,30250,30250,30200,2803
|
|
20240726,110200,48599362300,30250,30250,30250,30200,1234
|
|
20240726,110100,48562063750,30250,30250,30300,30200,10593
|
|
20240726,110000,48241637750,30250,30250,30300,30250,2543
|
|
20240726,105900,48164699600,30250,30250,30300,30200,1737
|
|
20240726,105800,48112186800,30250,30300,30350,30200,6600
|
|
20240726,105700,47912457900,30350,30300,30350,30250,2112
|
|
20240726,105600,47848465350,30300,30350,30350,30250,2654
|
|
20240726,105500,47768053550,30350,30250,30350,30250,9290
|
|
20240726,105400,47486582550,30300,30300,30350,30250,9762
|
|
20240726,105300,47190762250,30350,30450,30450,30300,17107
|
|
20240726,105200,46671093250,30450,30500,30500,30400,1507
|
|
20240726,105100,46625188050,30500,30550,30550,30450,11269
|
|
20240726,105000,46281611400,30500,30500,30500,30450,20538
|
|
20240726,104900,45655246600,30450,30500,30500,30450,1806
|
|
20240726,104800,45600184500,30500,30450,30500,30450,10379
|
|
20240726,104700,45283963300,30450,30450,30450,30400,2560
|
|
20240726,104600,45206094900,30450,30450,30450,30400,1967
|
|
20240726,104500,45146218350,30450,30400,30450,30350,5910
|
|
20240726,104400,44966629550,30400,30400,30400,30350,2181
|
|
20240726,104300,44900335150,30400,30500,30500,30350,9204
|
|
20240726,104200,44620264250,30500,30500,30500,30450,8198
|
|
20240726,104100,44370247500,30500,30450,30500,30450,2433
|
|
20240726,104000,44296054050,30500,30500,30500,30450,4325
|
|
20240726,103900,44164165000,30500,30450,30500,30450,2716
|
|
20240726,103800,44081332100,30450,30450,30550,30450,31884
|
|
20240726,103700,43109074150,30450,30500,30500,30400,3450
|
|
20240726,103600,43004042100,30450,30400,30450,30400,16878
|
|
20240726,103500,42490193650,30450,30400,30450,30350,3424
|
|
20240726,103400,42386181600,30400,30350,30400,30350,3244
|
|
20240726,103300,42287589000,30400,30450,30450,30350,3567
|
|
20240726,103200,42179132450,30400,30400,30450,30350,5009
|
|
20240726,103100,42026878950,30350,30450,30450,30350,7215
|
|
20240726,103000,41807556650,30450,30400,30450,30400,7101
|
|
20240726,102900,41591594900,30400,30350,30400,30350,888
|
|
20240726,102800,41564616750,30400,30400,30400,30350,5617
|
|
20240726,102700,41393919100,30400,30400,30450,30350,5642
|
|
20240726,102600,41222393750,30350,30400,30450,30350,6012
|
|
20240726,102500,41039629900,30400,30300,30400,30300,11591
|
|
20240726,102400,40687849700,30350,30350,30350,30300,821
|
|
20240726,102300,40662955750,30300,30300,30350,30300,2539
|
|
20240726,102200,40585998550,30350,30400,30400,30300,13822
|
|
20240726,102100,40166504200,30450,30450,30450,30400,2755
|
|
20240726,102000,40082639750,30450,30400,30450,30400,5388
|
|
20240726,101900,39918642350,30400,30400,30450,30400,6126
|
|
20240726,101800,39732350400,30450,30500,30500,30450,18564
|
|
20240726,101700,39166572050,30500,30500,30500,30450,2360
|
|
20240726,101600,39094636150,30450,30500,30500,30450,5250
|
|
20240726,101500,38934534550,30450,30450,30550,30400,60597
|
|
20240726,101400,37088073250,30450,30400,30450,30400,3213
|
|
20240726,101300,36990366000,30450,30350,30450,30350,4307
|
|
20240726,101200,36859430100,30400,30400,30450,30350,10252
|
|
20240726,101100,36547809900,30350,30400,30450,30350,7353
|
|
20240726,101000,36324291500,30400,30400,30450,30350,19773
|
|
20240726,100900,35723297350,30400,30450,30450,30350,17863
|
|
20240726,100800,35180050250,30450,30300,30450,30300,30498
|
|
20240726,100700,34253616550,30300,30300,30350,30250,5337
|
|
20240726,100600,34091908200,30300,30300,30350,30250,20971
|
|
20240726,100500,33456443950,30250,30300,30300,30250,2431
|
|
20240726,100400,33382806250,30300,30200,30300,30200,2357
|
|
20240726,100300,33311513350,30250,30200,30250,30200,11728
|
|
20240726,100200,32956807400,30200,30200,30250,30200,3905
|
|
20240726,100100,32838727850,30200,30150,30250,30150,4724
|
|
20240726,100000,32696131300,30100,30150,30150,30100,1306
|
|
20240726,095900,32656791600,30150,30200,30200,30100,3793
|
|
20240726,095800,32542501850,30150,30250,30250,30150,1173
|
|
20240726,095700,32507078000,30200,30250,30250,30150,2126
|
|
20240726,095600,32442867300,30250,30200,30300,30200,2072
|
|
20240726,095500,32380200600,30200,30200,30250,30150,4455
|
|
20240726,095400,32245586750,30150,30200,30250,30150,2153
|
|
20240726,095300,32180539450,30200,30150,30200,30100,2933
|
|
20240726,095200,32092097600,30150,30100,30150,30100,3311
|
|
20240726,095100,31992339450,30150,30100,30150,30050,3569
|
|
20240726,095000,31884904800,30100,30100,30100,30050,2205
|
|
20240726,094900,31818607100,30100,30150,30150,30050,8343
|
|
20240726,094800,31567301650,30150,30250,30250,30150,11037
|
|
20240726,094700,31233975250,30250,30300,30350,30250,14838
|
|
20240726,094600,30784508100,30300,30250,30300,30200,4060
|
|
20240726,094500,30661693700,30250,30300,30350,30200,23833
|
|
20240726,094400,29940009750,30250,30250,30300,30200,10219
|
|
20240726,094300,29631092050,30200,30250,30300,30200,4815
|
|
20240726,094200,29485565800,30250,30250,30300,30200,1478
|
|
20240726,094100,29440850650,30250,30200,30300,30200,14196
|
|
20240726,094000,29011410900,30200,30200,30250,30200,6183
|
|
20240726,093900,28824661350,30200,30200,30250,30200,3852
|
|
20240726,093800,28708318000,30250,30200,30250,30200,4088
|
|
20240726,093700,28584784650,30250,30300,30300,30150,9674
|
|
20240726,093600,28292679050,30300,30300,30350,30250,7036
|
|
20240726,093500,28079451400,30350,30250,30400,30250,15765
|
|
20240726,093400,27601427950,30250,30200,30250,30150,7518
|
|
20240726,093300,27374242100,30150,30100,30200,30100,7074
|
|
20240726,093200,27160952250,30100,30100,30150,30050,4068
|
|
20240726,093100,27038423900,30150,30000,30150,30000,6149
|
|
20240726,093000,26853438150,30000,30200,30200,30000,8293
|
|
20240726,092900,26604064600,30200,30000,30200,29950,9038
|
|
20240726,092800,26332355150,30050,30100,30100,30000,16539
|
|
20240726,092700,25835697600,30050,30150,30150,30050,10655
|
|
20240726,092600,25515007600,30200,30250,30300,30150,9303
|
|
20240726,092500,25233707550,30250,30150,30250,30150,6441
|
|
20240726,092400,25039152050,30150,30100,30200,30050,8307
|
|
20240726,092300,24788956900,30100,30250,30300,30050,16814
|
|
20240726,092200,24281371250,30300,30200,30300,30200,12769
|
|
20240726,092100,23895202950,30200,30400,30400,30200,10291
|
|
20240726,092000,23583481650,30400,30500,30500,30350,10084
|
|
20240726,091900,23276709600,30500,30450,30500,30400,30221
|
|
20240726,091800,22355875150,30500,30350,30550,30350,52954
|
|
20240726,091700,20742606850,30350,30250,30350,30200,19266
|
|
20240726,091600,20159884800,30300,30200,30350,30200,6261
|
|
20240726,091500,19970217950,30250,30250,30400,30200,17827
|
|
20240726,091400,19429975350,30300,30450,30450,30250,15493
|
|
20240726,091300,18960309350,30450,30500,30600,30350,59530
|
|
20240726,091200,17146191250,30550,30550,30650,30500,70881
|
|
20240726,091100,14978288700,30550,30550,30600,30400,54537
|
|
20240726,091000,13314271750,30500,30350,30550,30250,76429
|
|
20240726,090900,10990162550,30300,30250,30400,30200,54262
|
|
20240726,090800,9344743150,30250,30000,30400,30000,60286
|
|
20240726,090700,7522513800,30050,30250,30350,30000,38688
|
|
20240726,090600,6353994700,30300,30050,30300,30050,47441
|
|
20240726,090500,4921769700,30050,29850,30100,29850,35279
|
|
20240726,090400,3863730300,29850,29900,30000,29850,23599
|
|
20240726,090300,3157307100,29950,29800,30000,29750,32161
|
|
20240726,090200,2196477200,29800,29650,29900,29600,39096
|
|
20240726,090100,1033912050,29600,29600,29650,29550,11728
|
|
20240726,090000,686454000,29600,29400,29650,29400,22790
|