661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,195800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,195700,1644859200,21700,21700,21700,21700,0
|
|
20240726,195600,1644859200,21700,21700,21700,21700,0
|
|
20240726,195500,1644859200,21700,21700,21700,21700,0
|
|
20240726,195400,1644859200,21700,21700,21700,21700,0
|
|
20240726,195300,1644859200,21700,21700,21700,21700,0
|
|
20240726,195200,1644859200,21700,21700,21700,21700,0
|
|
20240726,195100,1644859200,21700,21700,21700,21700,0
|
|
20240726,195000,1644859200,21700,21700,21700,21700,0
|
|
20240726,194900,1644859200,21700,21700,21700,21700,0
|
|
20240726,194800,1644859200,21700,21700,21700,21700,0
|
|
20240726,194700,1644859200,21700,21700,21700,21700,0
|
|
20240726,194600,1644859200,21700,21700,21700,21700,0
|
|
20240726,194500,1644859200,21700,21700,21700,21700,0
|
|
20240726,194400,1644859200,21700,21700,21700,21700,0
|
|
20240726,194300,1644859200,21700,21700,21700,21700,0
|
|
20240726,194200,1644859200,21700,21700,21700,21700,0
|
|
20240726,194100,1644859200,21700,21700,21700,21700,0
|
|
20240726,194000,1644859200,21700,21700,21700,21700,0
|
|
20240726,193900,1644859200,21700,21700,21700,21700,0
|
|
20240726,193800,1644859200,21700,21700,21700,21700,0
|
|
20240726,193700,1644859200,21700,21700,21700,21700,0
|
|
20240726,193600,1644859200,21700,21700,21700,21700,0
|
|
20240726,193500,1644859200,21700,21700,21700,21700,0
|
|
20240726,193400,1644859200,21700,21700,21700,21700,0
|
|
20240726,193300,1644859200,21700,21700,21700,21700,0
|
|
20240726,193200,1644859200,21700,21700,21700,21700,0
|
|
20240726,193100,1644859200,21700,21700,21700,21700,0
|
|
20240726,193000,1644859200,21700,21700,21700,21700,0
|
|
20240726,192900,1644859200,21700,21700,21700,21700,0
|
|
20240726,192800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,192700,1644859200,21700,21700,21700,21700,0
|
|
20240726,192600,1644859200,21700,21700,21700,21700,0
|
|
20240726,192500,1644859200,21700,21700,21700,21700,0
|
|
20240726,192400,1644859200,21700,21700,21700,21700,0
|
|
20240726,192300,1644859200,21700,21700,21700,21700,0
|
|
20240726,192200,1644859200,21700,21700,21700,21700,0
|
|
20240726,192100,1644859200,21700,21700,21700,21700,0
|
|
20240726,192000,1644859200,21700,21700,21700,21700,0
|
|
20240726,191900,1644859200,21700,21700,21700,21700,0
|
|
20240726,191800,1644859200,21700,21700,21700,21700,0
|
|
20240726,191700,1644859200,21700,21700,21700,21700,0
|
|
20240726,191600,1644859200,21700,21700,21700,21700,0
|
|
20240726,191500,1644859200,21700,21700,21700,21700,0
|
|
20240726,191400,1644859200,21700,21700,21700,21700,0
|
|
20240726,191300,1644859200,21700,21700,21700,21700,0
|
|
20240726,191200,1644859200,21700,21700,21700,21700,0
|
|
20240726,191100,1644859200,21700,21700,21700,21700,0
|
|
20240726,191000,1644859200,21700,21700,21700,21700,0
|
|
20240726,190900,1644859200,21700,21700,21700,21700,0
|
|
20240726,190800,1644859200,21700,21700,21700,21700,0
|
|
20240726,190700,1644859200,21700,21700,21700,21700,0
|
|
20240726,190600,1644859200,21700,21700,21700,21700,0
|
|
20240726,190500,1644859200,21700,21700,21700,21700,0
|
|
20240726,190400,1644859200,21700,21700,21700,21700,0
|
|
20240726,190300,1644859200,21700,21700,21700,21700,0
|
|
20240726,190200,1644859200,21700,21700,21700,21700,0
|
|
20240726,190100,1644859200,21700,21700,21700,21700,0
|
|
20240726,190000,1644859200,21700,21700,21700,21700,0
|
|
20240726,185900,1644859200,21700,21700,21700,21700,0
|
|
20240726,185800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,185700,1644859200,21700,21700,21700,21700,0
|
|
20240726,185600,1644859200,21700,21700,21700,21700,0
|
|
20240726,185500,1644859200,21700,21700,21700,21700,0
|
|
20240726,185400,1644859200,21700,21700,21700,21700,0
|
|
20240726,185300,1644859200,21700,21700,21700,21700,0
|
|
20240726,185200,1644859200,21700,21700,21700,21700,0
|
|
20240726,185100,1644859200,21700,21700,21700,21700,0
|
|
20240726,185000,1644859200,21700,21700,21700,21700,0
|
|
20240726,184900,1644859200,21700,21700,21700,21700,0
|
|
20240726,184800,1644859200,21700,21700,21700,21700,0
|
|
20240726,184700,1644859200,21700,21700,21700,21700,0
|
|
20240726,184600,1644859200,21700,21700,21700,21700,0
|
|
20240726,184500,1644859200,21700,21700,21700,21700,0
|
|
20240726,184400,1644859200,21700,21700,21700,21700,0
|
|
20240726,184300,1644859200,21700,21700,21700,21700,0
|
|
20240726,184200,1644859200,21700,21700,21700,21700,0
|
|
20240726,184100,1644859200,21700,21700,21700,21700,0
|
|
20240726,184000,1644859200,21700,21700,21700,21700,0
|
|
20240726,183900,1644859200,21700,21700,21700,21700,0
|
|
20240726,183800,1644859200,21700,21700,21700,21700,0
|
|
20240726,183700,1644859200,21700,21700,21700,21700,0
|
|
20240726,183600,1644859200,21700,21700,21700,21700,0
|
|
20240726,183500,1644859200,21700,21700,21700,21700,0
|
|
20240726,183400,1644859200,21700,21700,21700,21700,0
|
|
20240726,183300,1644859200,21700,21700,21700,21700,0
|
|
20240726,183200,1644859200,21700,21700,21700,21700,0
|
|
20240726,183100,1644859200,21700,21700,21700,21700,0
|
|
20240726,183000,1644859200,21700,21700,21700,21700,0
|
|
20240726,182900,1644859200,21700,21700,21700,21700,0
|
|
20240726,182800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,182700,1644859200,21700,21700,21700,21700,0
|
|
20240726,182600,1644859200,21700,21700,21700,21700,0
|
|
20240726,182500,1644859200,21700,21700,21700,21700,0
|
|
20240726,182400,1644859200,21700,21700,21700,21700,0
|
|
20240726,182300,1644859200,21700,21700,21700,21700,0
|
|
20240726,182200,1644859200,21700,21700,21700,21700,0
|
|
20240726,182100,1644859200,21700,21700,21700,21700,0
|
|
20240726,182000,1644859200,21700,21700,21700,21700,0
|
|
20240726,181900,1644859200,21700,21700,21700,21700,0
|
|
20240726,181800,1644859200,21700,21700,21700,21700,0
|
|
20240726,181700,1644859200,21700,21700,21700,21700,0
|
|
20240726,181600,1644859200,21700,21700,21700,21700,0
|
|
20240726,181500,1644859200,21700,21700,21700,21700,0
|
|
20240726,181400,1644859200,21700,21700,21700,21700,0
|
|
20240726,181300,1644859200,21700,21700,21700,21700,0
|
|
20240726,181200,1644859200,21700,21700,21700,21700,0
|
|
20240726,181100,1644859200,21700,21700,21700,21700,0
|
|
20240726,181000,1644859200,21700,21700,21700,21700,0
|
|
20240726,180900,1644859200,21700,21700,21700,21700,0
|
|
20240726,180800,1644859200,21700,21700,21700,21700,0
|
|
20240726,180700,1644859200,21700,21700,21700,21700,0
|
|
20240726,180600,1644859200,21700,21700,21700,21700,0
|
|
20240726,180500,1644859200,21700,21700,21700,21700,0
|
|
20240726,180400,1644859200,21700,21700,21700,21700,0
|
|
20240726,180300,1644859200,21700,21700,21700,21700,0
|
|
20240726,180200,1644859200,21700,21700,21700,21700,0
|
|
20240726,180100,1644859200,21700,21700,21700,21700,0
|
|
20240726,180000,1644859200,21700,21700,21700,21700,0
|
|
20240726,175900,1644859200,21700,21700,21700,21700,0
|
|
20240726,175800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,175700,1644859200,21700,21700,21700,21700,0
|
|
20240726,175600,1644859200,21700,21700,21700,21700,0
|
|
20240726,175500,1644859200,21700,21700,21700,21700,0
|
|
20240726,175400,1644859200,21700,21700,21700,21700,0
|
|
20240726,175300,1644859200,21700,21700,21700,21700,0
|
|
20240726,175200,1644859200,21700,21700,21700,21700,0
|
|
20240726,175100,1644859200,21700,21700,21700,21700,0
|
|
20240726,175000,1644859200,21700,21700,21700,21700,0
|
|
20240726,174900,1644859200,21700,21700,21700,21700,0
|
|
20240726,174800,1644859200,21700,21700,21700,21700,0
|
|
20240726,174700,1644859200,21700,21700,21700,21700,0
|
|
20240726,174600,1644859200,21700,21700,21700,21700,0
|
|
20240726,174500,1644859200,21700,21700,21700,21700,0
|
|
20240726,174400,1644859200,21700,21700,21700,21700,0
|
|
20240726,174300,1644859200,21700,21700,21700,21700,0
|
|
20240726,174200,1644859200,21700,21700,21700,21700,0
|
|
20240726,174100,1644859200,21700,21700,21700,21700,0
|
|
20240726,174000,1644859200,21700,21700,21700,21700,0
|
|
20240726,173900,1644859200,21700,21700,21700,21700,0
|
|
20240726,173800,1644859200,21700,21700,21700,21700,0
|
|
20240726,173700,1644859200,21700,21700,21700,21700,0
|
|
20240726,173600,1644859200,21700,21700,21700,21700,0
|
|
20240726,173500,1644859200,21700,21700,21700,21700,0
|
|
20240726,173400,1644859200,21700,21700,21700,21700,0
|
|
20240726,173300,1644859200,21700,21700,21700,21700,0
|
|
20240726,173200,1644859200,21700,21700,21700,21700,0
|
|
20240726,173100,1644859200,21700,21700,21700,21700,0
|
|
20240726,173000,1644859200,21700,21700,21700,21700,0
|
|
20240726,172900,1644859200,21700,21700,21700,21700,0
|
|
20240726,172800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,172700,1644859200,21700,21700,21700,21700,0
|
|
20240726,172600,1644859200,21700,21700,21700,21700,0
|
|
20240726,172500,1644859200,21700,21700,21700,21700,0
|
|
20240726,172400,1644859200,21700,21700,21700,21700,0
|
|
20240726,172300,1644859200,21700,21700,21700,21700,0
|
|
20240726,172200,1644859200,21700,21700,21700,21700,0
|
|
20240726,172100,1644859200,21700,21700,21700,21700,0
|
|
20240726,172000,1644859200,21700,21700,21700,21700,0
|
|
20240726,171900,1644859200,21700,21700,21700,21700,0
|
|
20240726,171800,1644859200,21700,21700,21700,21700,0
|
|
20240726,171700,1644859200,21700,21700,21700,21700,0
|
|
20240726,171600,1644859200,21700,21700,21700,21700,0
|
|
20240726,171500,1644859200,21700,21700,21700,21700,0
|
|
20240726,171400,1644859200,21700,21700,21700,21700,0
|
|
20240726,171300,1644859200,21700,21700,21700,21700,0
|
|
20240726,171200,1644859200,21700,21700,21700,21700,0
|
|
20240726,171100,1644859200,21700,21700,21700,21700,0
|
|
20240726,171000,1644859200,21700,21700,21700,21700,0
|
|
20240726,170900,1644859200,21700,21700,21700,21700,0
|
|
20240726,170800,1644859200,21700,21700,21700,21700,0
|
|
20240726,170700,1644859200,21700,21700,21700,21700,0
|
|
20240726,170600,1644859200,21700,21700,21700,21700,0
|
|
20240726,170500,1644859200,21700,21700,21700,21700,0
|
|
20240726,170400,1644859200,21700,21700,21700,21700,0
|
|
20240726,170300,1644859200,21700,21700,21700,21700,0
|
|
20240726,170200,1644859200,21700,21700,21700,21700,0
|
|
20240726,170100,1644859200,21700,21700,21700,21700,0
|
|
20240726,170000,1644859200,21700,21700,21700,21700,0
|
|
20240726,165900,1644859200,21700,21700,21700,21700,0
|
|
20240726,165800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,165700,1644859200,21700,21700,21700,21700,0
|
|
20240726,165600,1644859200,21700,21700,21700,21700,0
|
|
20240726,165500,1644859200,21700,21700,21700,21700,0
|
|
20240726,165400,1644859200,21700,21700,21700,21700,0
|
|
20240726,165300,1644859200,21700,21700,21700,21700,0
|
|
20240726,165200,1644859200,21700,21700,21700,21700,0
|
|
20240726,165100,1644859200,21700,21700,21700,21700,0
|
|
20240726,165000,1644859200,21700,21700,21700,21700,0
|
|
20240726,164900,1644859200,21700,21700,21700,21700,0
|
|
20240726,164800,1644859200,21700,21700,21700,21700,0
|
|
20240726,164700,1644859200,21700,21700,21700,21700,0
|
|
20240726,164600,1644859200,21700,21700,21700,21700,0
|
|
20240726,164500,1644859200,21700,21700,21700,21700,0
|
|
20240726,164400,1644859200,21700,21700,21700,21700,0
|
|
20240726,164300,1644859200,21700,21700,21700,21700,0
|
|
20240726,164200,1644859200,21700,21700,21700,21700,0
|
|
20240726,164100,1644859200,21700,21700,21700,21700,0
|
|
20240726,164000,1644859200,21700,21700,21700,21700,0
|
|
20240726,163900,1644859200,21700,21700,21700,21700,0
|
|
20240726,163800,1644859200,21700,21700,21700,21700,0
|
|
20240726,163700,1644859200,21700,21700,21700,21700,0
|
|
20240726,163600,1644859200,21700,21700,21700,21700,0
|
|
20240726,163500,1644859200,21700,21700,21700,21700,0
|
|
20240726,163400,1644859200,21700,21700,21700,21700,0
|
|
20240726,163300,1644859200,21700,21700,21700,21700,0
|
|
20240726,163200,1644859200,21700,21700,21700,21700,0
|
|
20240726,163100,1644859200,21700,21700,21700,21700,0
|
|
20240726,163000,1644859200,21700,21700,21700,21700,0
|
|
20240726,162900,1644859200,21700,21700,21700,21700,0
|
|
20240726,162800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,162700,1644859200,21700,21700,21700,21700,0
|
|
20240726,162600,1644859200,21700,21700,21700,21700,0
|
|
20240726,162500,1644859200,21700,21700,21700,21700,0
|
|
20240726,162400,1644859200,21700,21700,21700,21700,0
|
|
20240726,162300,1644859200,21700,21700,21700,21700,0
|
|
20240726,162200,1644859200,21700,21700,21700,21700,0
|
|
20240726,162100,1644859200,21700,21700,21700,21700,0
|
|
20240726,162000,1644859200,21700,21700,21700,21700,0
|
|
20240726,161900,1644859200,21700,21700,21700,21700,0
|
|
20240726,161800,1644859200,21700,21700,21700,21700,0
|
|
20240726,161700,1644859200,21700,21700,21700,21700,0
|
|
20240726,161600,1644859200,21700,21700,21700,21700,0
|
|
20240726,161500,1644859200,21700,21700,21700,21700,0
|
|
20240726,161400,1644859200,21700,21700,21700,21700,0
|
|
20240726,161300,1644859200,21700,21700,21700,21700,0
|
|
20240726,161200,1644859200,21700,21700,21700,21700,0
|
|
20240726,161100,1644859200,21700,21700,21700,21700,0
|
|
20240726,161000,1644859200,21700,21700,21700,21700,0
|
|
20240726,160900,1644859200,21700,21700,21700,21700,0
|
|
20240726,160800,1644859200,21700,21700,21700,21700,0
|
|
20240726,160700,1644859200,21700,21700,21700,21700,0
|
|
20240726,160600,1644859200,21700,21700,21700,21700,0
|
|
20240726,160500,1644859200,21700,21700,21700,21700,0
|
|
20240726,160400,1644859200,21700,21700,21700,21700,0
|
|
20240726,160300,1644859200,21700,21700,21700,21700,0
|
|
20240726,160200,1644859200,21700,21700,21700,21700,0
|
|
20240726,160100,1644859200,21700,21700,21700,21700,0
|
|
20240726,160000,1644859200,21700,21700,21700,21700,0
|
|
20240726,155900,1644859200,21700,21700,21700,21700,0
|
|
20240726,155800,1644859200,21700,21700,21700,21700,4476
|
|
20240726,155700,1644859200,21700,21700,21700,21700,0
|
|
20240726,155600,1644859200,21700,21700,21700,21700,0
|
|
20240726,155500,1644859200,21700,21700,21700,21700,0
|
|
20240726,155400,1644859200,21700,21700,21700,21700,0
|
|
20240726,155300,1644859200,21700,21700,21700,21700,0
|
|
20240726,155200,1644859200,21700,21700,21700,21700,0
|
|
20240726,155100,1644859200,21700,21700,21700,21700,0
|
|
20240726,155000,1644859200,21700,21700,21700,21700,0
|
|
20240726,154900,1644859200,21700,21700,21700,21700,0
|
|
20240726,154800,1644859200,21700,21700,21700,21700,0
|
|
20240726,154700,1644859200,21700,21700,21700,21700,0
|
|
20240726,154600,1644859200,21700,21700,21700,21700,0
|
|
20240726,154500,1644859200,21700,21700,21700,21700,0
|
|
20240726,154400,1644859200,21700,21700,21700,21700,0
|
|
20240726,154300,1644859200,21700,21700,21700,21700,0
|
|
20240726,154200,1644859200,21700,21700,21700,21700,0
|
|
20240726,154100,1644859200,21700,21700,21700,21700,0
|
|
20240726,154000,1644859200,21700,21700,21700,21700,0
|
|
20240726,153900,1644859200,21700,21700,21700,21700,0
|
|
20240726,153800,1644859200,21700,21700,21700,21700,0
|
|
20240726,153700,1644859200,21700,21700,21700,21700,0
|
|
20240726,153600,1644859200,21700,21700,21700,21700,0
|
|
20240726,153500,1644859200,21700,21700,21700,21700,0
|
|
20240726,153400,1644859200,21700,21700,21700,21700,0
|
|
20240726,153300,1644859200,21700,21700,21700,21700,0
|
|
20240726,153200,1644859200,21700,21700,21700,21700,0
|
|
20240726,153100,1644859200,21700,21700,21700,21700,0
|
|
20240726,153000,1644859200,21700,21700,21700,21700,4476
|
|
20240726,152900,1547730000,21700,21700,21700,21700,0
|
|
20240726,152800,1547730000,21700,21700,21700,21700,0
|
|
20240726,152700,1547730000,21700,21700,21700,21700,0
|
|
20240726,152600,1547730000,21700,21700,21700,21700,0
|
|
20240726,152500,1547730000,21700,21700,21700,21700,0
|
|
20240726,152400,1547730000,21700,21700,21700,21700,0
|
|
20240726,152300,1547730000,21700,21700,21700,21700,0
|
|
20240726,152200,1547730000,21700,21700,21700,21700,0
|
|
20240726,152100,1547730000,21700,21700,21700,21700,0
|
|
20240726,152000,1547730000,21700,21700,21700,21700,0
|
|
20240726,151900,1547730000,21700,21800,22000,21700,1963
|
|
20240726,151800,1505083450,21750,21900,21900,21750,1278
|
|
20240726,151700,1477267200,21850,21850,22100,21800,923
|
|
20240726,151600,1457063850,21850,21750,21850,21750,502
|
|
20240726,151500,1446113600,21750,21800,21800,21750,209
|
|
20240726,151400,1441564600,21850,21800,22000,21800,880
|
|
20240726,151300,1422306550,21800,21900,21900,21800,518
|
|
20240726,151200,1411012600,21850,21850,21950,21850,1102
|
|
20240726,151100,1386907400,21850,21850,21850,21850,25
|
|
20240726,151000,1386361150,21850,21850,21900,21850,252
|
|
20240726,150900,1380847400,21900,21900,21900,21850,124
|
|
20240726,150800,1378132400,21850,21900,21900,21850,135
|
|
20240726,150700,1375179900,21950,21850,21950,21850,873
|
|
20240726,150600,1356087900,21800,21800,21850,21800,233
|
|
20240726,150500,1351004400,21850,21800,21850,21800,180
|
|
20240726,150400,1347077550,21800,21900,21900,21800,1067
|
|
20240726,150300,1323807700,21950,21950,21950,21900,70
|
|
20240726,150200,1322271700,21950,21950,21950,21950,3
|
|
20240726,150100,1322205850,21850,21950,21950,21850,30
|
|
20240726,150000,1321547850,21800,21950,21950,21800,3
|
|
20240726,145900,1321482200,21950,22000,22000,21800,3002
|
|
20240726,145800,1255823400,22000,21950,22000,21950,141
|
|
20240726,145700,1252728350,22000,22050,22050,22000,17
|
|
20240726,145600,1252354200,22000,22050,22050,22000,28
|
|
20240726,145500,1251736950,22050,22050,22050,22050,1
|
|
20240726,145400,1251714900,22000,22000,22050,21950,498
|
|
20240726,145300,1240768550,22000,21950,22000,21950,493
|
|
20240726,145200,1229930400,21950,21950,21950,21950,130
|
|
20240726,145100,1227076900,21900,22000,22000,21900,299
|
|
20240726,145000,1220512050,22000,22000,22000,22000,8
|
|
20240726,144900,1220336050,22000,22000,22000,22000,1
|
|
20240726,144800,1220314050,21950,21950,21950,21950,958
|
|
20240726,144700,1199285950,21900,21950,21950,21900,58
|
|
20240726,144600,1198013150,21950,21900,21950,21900,60
|
|
20240726,144500,1196698650,21950,21900,21950,21900,119
|
|
20240726,144400,1194090050,21950,21950,21950,21950,50
|
|
20240726,144300,1192992550,21950,21900,21950,21900,102
|
|
20240726,144200,1190758650,21950,21900,21950,21900,48
|
|
20240726,144100,1189706050,21900,21950,21950,21900,51
|
|
20240726,144000,1188589100,21950,21950,21950,21900,163
|
|
20240726,143900,1185013750,22000,22000,22000,22000,5
|
|
20240726,143800,1184903750,22000,22150,22150,21900,10928
|
|
20240726,143700,944950000,22200,22200,22200,22200,25
|
|
20240726,143600,944395000,22200,22200,22200,22200,1
|
|
20240726,143500,944372800,22150,22150,22150,22100,374
|
|
20240726,143400,936088950,22150,22150,22150,22150,20
|
|
20240726,143300,935645950,22150,22150,22150,22150,35
|
|
20240726,143200,934870700,22150,22150,22150,22150,108
|
|
20240726,143100,932478500,22150,22150,22150,22150,3
|
|
20240726,143000,932412050,22150,22150,22150,22150,2
|
|
20240726,142900,932367750,22150,22150,22150,22150,25
|
|
20240726,142800,931814000,22150,22200,22200,22150,235
|
|
20240726,142700,926608450,22200,22200,22200,22200,2
|
|
20240726,142600,926564050,22200,22200,22200,22200,0
|
|
20240726,142500,926564050,22200,22200,22200,22200,26
|
|
20240726,142400,925986850,22200,22200,22200,22200,5
|
|
20240726,142300,925875850,22200,22200,22200,22200,2
|
|
20240726,142200,925831450,22250,22150,22250,22150,101
|
|
20240726,142100,923590600,22150,22150,22150,22100,131
|
|
20240726,142000,920689250,22150,22150,22150,22150,302
|
|
20240726,141900,913999950,22150,22150,22150,22150,13
|
|
20240726,141800,913712000,22150,22150,22150,22150,547
|
|
20240726,141700,901595950,22200,22200,22200,22200,30
|
|
20240726,141600,900929950,22200,22200,22200,22150,9
|
|
20240726,141500,900730450,22200,22200,22200,22200,3
|
|
20240726,141400,900663850,22200,22200,22200,22200,5
|
|
20240726,141300,900552850,22200,22200,22200,22200,36
|
|
20240726,141200,899753650,22200,22200,22200,22200,2
|
|
20240726,141100,899709250,22200,22200,22200,22200,0
|
|
20240726,141000,899709250,22200,22200,22200,22200,1
|
|
20240726,140900,899687050,22200,22200,22200,22200,27
|
|
20240726,140800,899087650,22150,22150,22150,22150,14
|
|
20240726,140700,898777550,22150,22150,22150,22150,70
|
|
20240726,140600,897227050,22150,22150,22150,22150,1
|
|
20240726,140500,897204900,22200,22200,22200,22200,29
|
|
20240726,140400,896561100,22200,22200,22200,22200,1
|
|
20240726,140300,896538900,22200,22250,22250,22200,25
|
|
20240726,140200,895982800,22200,22200,22200,22200,72
|
|
20240726,140100,894384400,22250,22250,22250,22250,28
|
|
20240726,140000,893761400,22250,22250,22250,22250,2
|
|
20240726,135900,893716900,22250,22200,22250,22200,94
|
|
20240726,135800,891628550,22250,22250,22250,22250,0
|
|
20240726,135700,891628550,22250,22250,22250,22250,3
|
|
20240726,135600,891561800,22250,22250,22250,22250,2
|
|
20240726,135500,891517300,22200,22200,22200,22200,735
|
|
20240726,135400,875200300,22200,22200,22200,22200,1
|
|
20240726,135300,875178100,22150,22200,22200,22150,8
|
|
20240726,135200,875000800,22200,22200,22200,22200,3
|
|
20240726,135100,874934200,22200,22200,22200,22200,2
|
|
20240726,135000,874889800,22200,22200,22200,22200,25
|
|
20240726,134900,874334800,22150,22150,22150,22150,3
|
|
20240726,134800,874268350,22150,22150,22150,22150,0
|
|
20240726,134700,874268350,22150,22200,22200,22150,5
|
|
20240726,134600,874157500,22200,22200,22200,22200,1
|
|
20240726,134500,874135300,22200,22200,22200,22200,2
|
|
20240726,134400,874090900,22200,22200,22200,22200,0
|
|
20240726,134300,874090900,22200,22200,22200,22200,20
|
|
20240726,134200,873646900,22200,22200,22200,22200,4
|
|
20240726,134100,873558100,22200,22200,22200,22200,2
|
|
20240726,134000,873513700,22200,22200,22200,22200,1
|
|
20240726,133900,873491500,22150,22150,22150,22150,138
|
|
20240726,133800,870434800,22200,22200,22200,22200,1
|
|
20240726,133700,870412600,22200,22200,22200,22200,2
|
|
20240726,133600,870368200,22150,22150,22150,22150,0
|
|
20240726,133500,870368200,22150,22150,22150,22150,116
|
|
20240726,133400,867798800,22200,22200,22200,22200,2
|
|
20240726,133300,867754400,22200,22200,22200,22200,2
|
|
20240726,133200,867710000,22150,22150,22150,22150,0
|
|
20240726,133100,867710000,22150,22200,22200,22150,11
|
|
20240726,133000,867466100,22200,22200,22200,22200,2
|
|
20240726,132900,867421700,22150,22150,22150,22150,0
|
|
20240726,132800,867421700,22150,22150,22150,22150,3
|
|
20240726,132700,867355250,22150,22150,22150,22150,2
|
|
20240726,132600,867310950,22100,22200,22200,22100,58
|
|
20240726,132500,866028800,22200,22200,22200,22200,100
|
|
20240726,132400,863808800,22200,22200,22200,22200,401
|
|
20240726,132300,854906600,22200,22200,22200,22200,1
|
|
20240726,132200,854884400,22150,22150,22150,22150,6
|
|
20240726,132100,854751500,22150,22150,22150,22150,74
|
|
20240726,132000,853112400,22200,22200,22200,22200,0
|
|
20240726,131900,853112400,22200,22200,22200,22200,3
|
|
20240726,131800,853045800,22200,22200,22200,22200,2
|
|
20240726,131700,853001400,22200,22200,22200,22200,0
|
|
20240726,131600,853001400,22200,22200,22200,22200,110
|
|
20240726,131500,850559400,22200,22250,22250,22200,7
|
|
20240726,131400,850403950,22200,22250,22250,22200,104
|
|
20240726,131300,848095050,22200,22200,22200,22200,0
|
|
20240726,131200,848095050,22200,22250,22250,22200,2
|
|
20240726,131100,848050600,22200,22200,22200,22200,1
|
|
20240726,131000,848028400,22250,22250,22250,22250,0
|
|
20240726,130900,848028400,22250,22200,22250,22200,58
|
|
20240726,130800,846738100,22250,22150,22250,22150,1058
|
|
20240726,130700,823274050,22150,22150,22150,22150,2
|
|
20240726,130600,823229750,22100,22250,22250,22100,3000
|
|
20240726,130500,756913850,22300,22300,22300,22300,0
|
|
20240726,130400,756913850,22300,22300,22300,22300,2
|
|
20240726,130300,756869250,22250,22250,22250,22200,246
|
|
20240726,130200,751407100,22300,22300,22300,22300,0
|
|
20240726,130100,751407100,22300,22300,22300,22300,15
|
|
20240726,130000,751072600,22300,22300,22300,22300,2
|
|
20240726,125900,751028000,22250,22300,22300,22250,155
|
|
20240726,125800,747579150,22350,22350,22350,22350,0
|
|
20240726,125700,747579150,22350,22300,22350,22300,6
|
|
20240726,125600,747445150,22300,22300,22300,22300,1
|
|
20240726,125500,747422850,22300,22300,22300,22300,2
|
|
20240726,125400,747378250,22300,22300,22300,22300,0
|
|
20240726,125300,747378250,22300,22300,22300,22300,3
|
|
20240726,125200,747311350,22300,22300,22300,22250,13
|
|
20240726,125100,747021500,22300,22300,22300,22300,2
|
|
20240726,125000,746976900,22250,22250,22250,22250,6
|
|
20240726,124900,746843400,22250,22300,22300,22250,126
|
|
20240726,124800,744039750,22300,22300,22300,22300,1
|
|
20240726,124700,744017450,22300,22300,22300,22300,7
|
|
20240726,124600,743861350,22250,22250,22250,22250,3
|
|
20240726,124500,743794600,22300,22300,22300,22300,2
|
|
20240726,124400,743750000,22250,22300,22300,22250,12
|
|
20240726,124300,743482900,22300,22300,22300,22300,0
|
|
20240726,124200,743482900,22300,22300,22300,22300,0
|
|
20240726,124100,743482900,22300,22300,22300,22300,1
|
|
20240726,124000,743460600,22250,22300,22300,22250,3
|
|
20240726,123900,743393750,22250,22250,22250,22250,0
|
|
20240726,123800,743393750,22250,22300,22300,22250,106
|
|
20240726,123700,741030250,22300,22300,22300,22300,2
|
|
20240726,123600,740985650,22300,22300,22300,22300,2
|
|
20240726,123500,740941050,22300,22300,22300,22300,0
|
|
20240726,123400,740941050,22300,22300,22300,22300,0
|
|
20240726,123300,740941050,22300,22300,22300,22300,6
|
|
20240726,123200,740807250,22300,22300,22300,22300,2
|
|
20240726,123100,740762650,22300,22300,22300,22300,2
|
|
20240726,123000,740718050,22300,22300,22300,22300,2
|
|
20240726,122900,740673450,22300,22300,22300,22300,2
|
|
20240726,122800,740628850,22300,22300,22300,22300,1
|
|
20240726,122700,740606550,22250,22250,22250,22250,0
|
|
20240726,122600,740606550,22250,22300,22300,22250,3
|
|
20240726,122500,740539700,22250,22250,22250,22250,6
|
|
20240726,122400,740406200,22250,22250,22300,22250,97
|
|
20240726,122300,738247900,22250,22250,22250,22250,0
|
|
20240726,122200,738247900,22250,22250,22250,22250,1
|
|
20240726,122100,738225650,22250,22250,22250,22250,2
|
|
20240726,122000,738181150,22200,22200,22200,22200,0
|
|
20240726,121900,738181150,22200,22200,22200,22200,2
|
|
20240726,121800,738136750,22250,22250,22250,22250,2
|
|
20240726,121700,738092250,22150,22150,22150,22150,0
|
|
20240726,121600,738092250,22150,22150,22150,22150,34
|
|
20240726,121500,737339150,22150,22250,22250,22150,24
|
|
20240726,121400,736806800,22250,22250,22250,22250,3
|
|
20240726,121300,736740050,22250,22250,22300,22250,110
|
|
20240726,121200,734292500,22250,22250,22250,22250,124
|
|
20240726,121100,731533500,22300,22300,22300,22300,0
|
|
20240726,121000,731533500,22300,22300,22300,22300,3
|
|
20240726,120900,731466600,22300,22300,22300,22300,2
|
|
20240726,120800,731422000,22300,22300,22300,22300,0
|
|
20240726,120700,731422000,22300,22300,22300,22300,20
|
|
20240726,120600,730976000,22300,22300,22300,22300,2
|
|
20240726,120500,730931400,22300,22300,22300,22300,0
|
|
20240726,120400,730931400,22300,22300,22300,22300,1
|
|
20240726,120300,730909100,22300,22300,22300,22300,6
|
|
20240726,120200,730775300,22300,22300,22300,22300,2
|
|
20240726,120100,730730700,22300,22300,22300,22300,0
|
|
20240726,120000,730730700,22300,22300,22300,22300,0
|
|
20240726,115900,730730700,22300,22300,22300,22300,1
|
|
20240726,115800,730708400,22250,22250,22300,22250,17
|
|
20240726,115700,730330050,22250,22250,22250,22250,0
|
|
20240726,115600,730330050,22250,22300,22350,22150,245
|
|
20240726,115500,724889850,22350,22300,22350,22300,3
|
|
20240726,115400,724822850,22350,22350,22350,22350,2
|
|
20240726,115300,724778150,22350,22350,22350,22350,0
|
|
20240726,115200,724778150,22350,22350,22350,22350,0
|
|
20240726,115100,724778150,22350,22350,22350,22350,32
|
|
20240726,115000,724062950,22350,22350,22350,22350,4
|
|
20240726,114900,723973550,22350,22350,22350,22350,2
|
|
20240726,114800,723928850,22300,22300,22350,22300,58
|
|
20240726,114700,722634350,22300,22300,22300,22300,2
|
|
20240726,114600,722589750,22300,22300,22300,22300,0
|
|
20240726,114500,722589750,22300,22300,22300,22300,0
|
|
20240726,114400,722589750,22300,22250,22300,22250,44
|
|
20240726,114300,721609750,22300,22300,22300,22300,2
|
|
20240726,114200,721565150,22300,22300,22300,22300,20
|
|
20240726,114100,721119150,22300,22300,22300,22300,0
|
|
20240726,114000,721119150,22300,22300,22300,22300,1
|
|
20240726,113900,721096850,22300,22300,22300,22300,2
|
|
20240726,113800,721052250,22250,22250,22250,22250,9
|
|
20240726,113700,720852000,22250,22250,22250,22250,5
|
|
20240726,113600,720740750,22250,22200,22250,22200,38
|
|
20240726,113500,719896600,22250,22250,22250,22250,2
|
|
20240726,113400,719852100,22250,22250,22250,22250,20
|
|
20240726,113300,719407100,22250,22200,22250,22150,101
|
|
20240726,113200,717166000,22250,22250,22250,22250,1
|
|
20240726,113100,717143750,22250,22250,22250,22250,1
|
|
20240726,113000,717121500,22300,22300,22300,22300,0
|
|
20240726,112900,717121500,22300,22300,22300,22300,0
|
|
20240726,112800,717121500,22300,22250,22300,22200,77
|
|
20240726,112700,715411650,22250,22250,22250,22250,100
|
|
20240726,112600,713186650,22250,22250,22250,22250,7
|
|
20240726,112500,713030900,22300,22300,22300,22300,1
|
|
20240726,112400,713008600,22300,22300,22300,22300,2
|
|
20240726,112300,712964000,22300,22250,22300,22250,51
|
|
20240726,112200,711829200,22300,22300,22350,22250,80
|
|
20240726,112100,710048600,22250,22250,22250,22250,8
|
|
20240726,112000,709870600,22250,22250,22250,22250,4
|
|
20240726,111900,709781600,22250,22250,22250,22250,2
|
|
20240726,111800,709737100,22250,22250,22250,22250,0
|
|
20240726,111700,709737100,22250,22200,22250,22200,100
|
|
20240726,111600,707517050,22250,22300,22300,22250,45
|
|
20240726,111500,706515700,22300,22300,22300,22300,0
|
|
20240726,111400,706515700,22300,22300,22300,22300,0
|
|
20240726,111300,706515700,22300,22300,22300,22300,3
|
|
20240726,111200,706448800,22300,22250,22300,22250,4
|
|
20240726,111100,706359650,22250,22250,22250,22250,0
|
|
20240726,111000,706359650,22250,22250,22250,22250,19
|
|
20240726,110900,705936900,22350,22300,22350,22300,4
|
|
20240726,110800,705847600,22350,22300,22350,22300,113
|
|
20240726,110700,703327550,22300,22250,22300,22250,778
|
|
20240726,110600,685978200,22300,22250,22300,22250,841
|
|
20240726,110500,667265900,22200,22200,22200,22200,1
|
|
20240726,110400,667243700,22200,22200,22200,22200,0
|
|
20240726,110300,667243700,22200,22200,22250,22200,74
|
|
20240726,110200,665600800,22200,22200,22200,22200,2
|
|
20240726,110100,665556400,22200,22200,22200,22200,82
|
|
20240726,110000,663736000,22150,22150,22150,22150,80
|
|
20240726,105900,661964000,22250,22200,22250,22200,188
|
|
20240726,105800,657790300,22200,22200,22200,22200,2
|
|
20240726,105700,657745900,22150,22150,22150,22150,0
|
|
20240726,105600,657745900,22150,22150,22150,22150,11
|
|
20240726,105500,657502250,22150,22050,22150,22050,286
|
|
20240726,105400,651167650,22100,22100,22100,22050,82
|
|
20240726,105300,649356950,22100,22100,22100,22050,834
|
|
20240726,105200,630930550,22150,22150,22150,22150,0
|
|
20240726,105100,630930550,22150,22150,22150,22100,19
|
|
20240726,105000,630510000,22150,22250,22250,22150,94
|
|
20240726,104900,628426650,22250,22200,22250,22200,8
|
|
20240726,104800,628248950,22250,22250,22250,22250,1
|
|
20240726,104700,628226700,22250,22250,22250,22250,0
|
|
20240726,104600,628226700,22250,22200,22250,22150,208
|
|
20240726,104500,623619150,22150,22150,22150,22150,0
|
|
20240726,104400,623619150,22150,22250,22250,22150,187
|
|
20240726,104300,619472350,22300,22350,22350,22300,12
|
|
20240726,104200,619204700,22350,22350,22350,22350,2
|
|
20240726,104100,619160000,22350,22250,22350,22250,65
|
|
20240726,104000,617713250,22250,22250,22250,22250,0
|
|
20240726,103900,617713250,22250,22250,22350,22250,761
|
|
20240726,103800,600775950,22200,22250,22250,22200,10
|
|
20240726,103700,600553850,22250,22250,22250,22250,15
|
|
20240726,103600,600220100,22250,22250,22250,22250,0
|
|
20240726,103500,600220100,22250,22250,22250,22250,13
|
|
20240726,103400,599930850,22250,22250,22250,22200,9
|
|
20240726,103300,599730900,22250,22250,22250,22250,52
|
|
20240726,103200,598573900,22200,22200,22200,22200,82
|
|
20240726,103100,596753500,22200,22250,22250,22200,26
|
|
20240726,103000,596176200,22250,22250,22250,22250,85
|
|
20240726,102900,594284950,22300,22300,22300,22300,6
|
|
20240726,102800,594151150,22300,22300,22300,22300,185
|
|
20240726,102700,590025650,22350,22400,22400,22350,106
|
|
20240726,102600,587656400,22400,22350,22400,22350,16
|
|
20240726,102500,587298300,22350,22350,22350,22350,24
|
|
20240726,102400,586761900,22400,22400,22400,22400,3
|
|
20240726,102300,586694700,22400,22400,22400,22400,2
|
|
20240726,102200,586649900,22400,22400,22400,22400,1
|
|
20240726,102100,586627500,22400,22400,22400,22400,5
|
|
20240726,102000,586515500,22350,22400,22400,22350,3
|
|
20240726,101900,586448400,22400,22400,22400,22400,2
|
|
20240726,101800,586403600,22400,22400,22400,22400,4
|
|
20240726,101700,586314000,22350,22400,22400,22350,116
|
|
20240726,101600,583720900,22400,22250,22400,22250,1409
|
|
20240726,101500,552322850,22250,22150,22250,22150,1051
|
|
20240726,101400,528953700,22200,22200,22200,22200,51
|
|
20240726,101300,527821500,22200,22200,22200,22200,0
|
|
20240726,101200,527821500,22200,22250,22250,22200,41
|
|
20240726,101100,526911200,22250,22250,22250,22250,2
|
|
20240726,101000,526866700,22200,22200,22200,22200,89
|
|
20240726,100900,524890900,22250,22250,22250,22250,0
|
|
20240726,100800,524890900,22250,22300,22300,22250,27
|
|
20240726,100700,524290050,22300,22350,22350,22300,195
|
|
20240726,100600,519936550,22350,22300,22350,22300,493
|
|
20240726,100500,508942600,22300,22300,22300,22300,131
|
|
20240726,100400,506021300,22300,22250,22300,22250,41
|
|
20240726,100300,505108800,22300,22300,22300,22300,1
|
|
20240726,100200,505086500,22300,22300,22300,22300,1
|
|
20240726,100100,505064200,22300,22300,22300,22300,308
|
|
20240726,100000,498195800,22300,22300,22300,22300,71
|
|
20240726,095900,496612500,22300,22250,22300,22250,249
|
|
20240726,095800,491072150,22250,22250,22250,22200,6
|
|
20240726,095700,490938700,22250,22250,22250,22250,7
|
|
20240726,095600,490782950,22250,22200,22250,22200,327
|
|
20240726,095500,483522550,22150,22200,22200,22150,7
|
|
20240726,095400,483367450,22200,22200,22200,22200,1
|
|
20240726,095300,483345250,22200,22200,22200,22200,1
|
|
20240726,095200,483323050,22200,22150,22200,22150,32
|
|
20240726,095100,482614150,22150,22200,22200,22150,34
|
|
20240726,095000,481861000,22150,22150,22150,22150,1
|
|
20240726,094900,481838850,22200,22200,22200,22200,4
|
|
20240726,094800,481750050,22150,22150,22150,22150,12
|
|
20240726,094700,481484250,22100,22100,22100,22100,136
|
|
20240726,094600,478478650,22100,22150,22150,22100,345
|
|
20240726,094500,470844900,22150,22150,22150,22150,183
|
|
20240726,094400,466791450,22050,22100,22200,22000,1553
|
|
20240726,094300,432457200,22100,22150,22150,21900,5700
|
|
20240726,094200,306844350,22200,22250,22250,22200,49
|
|
20240726,094100,305756450,22250,22300,22350,22100,4844
|
|
20240726,094000,198211850,22350,22350,22350,22350,10
|
|
20240726,093900,197988350,22300,22350,22350,22300,21
|
|
20240726,093800,197519500,22350,22350,22350,22350,26
|
|
20240726,093700,196938400,22350,22350,22350,22300,607
|
|
20240726,093600,183372250,22400,22400,22400,22400,0
|
|
20240726,093500,183372250,22400,22400,22400,22400,0
|
|
20240726,093400,183372250,22400,22450,22450,22400,18
|
|
20240726,093300,182968700,22400,22450,22450,22400,4
|
|
20240726,093200,182879000,22400,22400,22400,22400,0
|
|
20240726,093100,182879000,22400,22450,22450,22400,220
|
|
20240726,093000,177950750,22450,22500,22600,22450,192
|
|
20240726,092900,173633600,22500,22500,22500,22450,263
|
|
20240726,092800,167720050,22500,22500,22500,22500,71
|
|
20240726,092700,166122550,22450,22450,22450,22450,1
|
|
20240726,092600,166100100,22500,22450,22500,22450,7
|
|
20240726,092500,165942850,22450,22450,22450,22450,0
|
|
20240726,092400,165942850,22450,22350,22450,22350,345
|
|
20240726,092300,158213750,22400,22450,22450,22400,2034
|
|
20240726,092200,112582650,22500,22500,22500,22500,4
|
|
20240726,092100,112492650,22500,22500,22500,22500,23
|
|
20240726,092000,111975150,22500,22500,22500,22500,132
|
|
20240726,091900,109005150,22500,22550,22550,22500,980
|
|
20240726,091800,86954900,22550,22500,22550,22500,19
|
|
20240726,091700,86527250,22600,22600,22600,22550,715
|
|
20240726,091600,70391750,22700,22700,22700,22700,0
|
|
20240726,091500,70391750,22700,22650,22700,22550,802
|
|
20240726,091400,52264450,22700,22700,22700,22700,443
|
|
20240726,091300,42208350,22700,22700,22700,22700,6
|
|
20240726,091200,42072150,22750,22800,22800,22700,151
|
|
20240726,091100,38639050,22800,22750,22800,22750,7
|
|
20240726,091000,38479550,22700,22700,22700,22700,500
|
|
20240726,090900,27129550,22750,22700,22750,22700,399
|
|
20240726,090800,18053000,22750,22750,22750,22750,71
|
|
20240726,090700,16437750,22800,22800,22850,22800,38
|
|
20240726,090600,15571250,22850,22800,22850,22800,511
|
|
20240726,090500,3895300,22800,22800,22800,22800,20
|
|
20240726,090400,3439300,22850,22850,22850,22850,50
|
|
20240726,090300,2296800,22850,22900,22900,22850,4
|
|
20240726,090200,2205350,22900,22900,22900,22750,50
|
|
20240726,090100,1060650,22800,22700,22800,22700,3
|
|
20240726,090000,992350,22700,22550,22700,22550,44
|