703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,204000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,203900,19181820900,21750,21750,21750,21750,0
|
|
20240726,203800,19181820900,21750,21750,21750,21750,0
|
|
20240726,203700,19181820900,21750,21750,21750,21750,0
|
|
20240726,203600,19181820900,21750,21750,21750,21750,0
|
|
20240726,203500,19181820900,21750,21750,21750,21750,0
|
|
20240726,203400,19181820900,21750,21750,21750,21750,0
|
|
20240726,203300,19181820900,21750,21750,21750,21750,0
|
|
20240726,203200,19181820900,21750,21750,21750,21750,0
|
|
20240726,203100,19181820900,21750,21750,21750,21750,0
|
|
20240726,203000,19181820900,21750,21750,21750,21750,0
|
|
20240726,202900,19181820900,21750,21750,21750,21750,0
|
|
20240726,202800,19181820900,21750,21750,21750,21750,0
|
|
20240726,202700,19181820900,21750,21750,21750,21750,0
|
|
20240726,202600,19181820900,21750,21750,21750,21750,0
|
|
20240726,202500,19181820900,21750,21750,21750,21750,0
|
|
20240726,202400,19181820900,21750,21750,21750,21750,0
|
|
20240726,202300,19181820900,21750,21750,21750,21750,0
|
|
20240726,202200,19181820900,21750,21750,21750,21750,0
|
|
20240726,202100,19181820900,21750,21750,21750,21750,0
|
|
20240726,202000,19181820900,21750,21750,21750,21750,0
|
|
20240726,201900,19181820900,21750,21750,21750,21750,0
|
|
20240726,201800,19181820900,21750,21750,21750,21750,0
|
|
20240726,201700,19181820900,21750,21750,21750,21750,0
|
|
20240726,201600,19181820900,21750,21750,21750,21750,0
|
|
20240726,201500,19181820900,21750,21750,21750,21750,0
|
|
20240726,201400,19181820900,21750,21750,21750,21750,0
|
|
20240726,201300,19181820900,21750,21750,21750,21750,0
|
|
20240726,201200,19181820900,21750,21750,21750,21750,0
|
|
20240726,201100,19181820900,21750,21750,21750,21750,0
|
|
20240726,201000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,200900,19181820900,21750,21750,21750,21750,0
|
|
20240726,200800,19181820900,21750,21750,21750,21750,0
|
|
20240726,200700,19181820900,21750,21750,21750,21750,0
|
|
20240726,200600,19181820900,21750,21750,21750,21750,0
|
|
20240726,200500,19181820900,21750,21750,21750,21750,0
|
|
20240726,200400,19181820900,21750,21750,21750,21750,0
|
|
20240726,200300,19181820900,21750,21750,21750,21750,0
|
|
20240726,200200,19181820900,21750,21750,21750,21750,0
|
|
20240726,200100,19181820900,21750,21750,21750,21750,0
|
|
20240726,200000,19181820900,21750,21750,21750,21750,0
|
|
20240726,195900,19181820900,21750,21750,21750,21750,0
|
|
20240726,195800,19181820900,21750,21750,21750,21750,0
|
|
20240726,195700,19181820900,21750,21750,21750,21750,0
|
|
20240726,195600,19181820900,21750,21750,21750,21750,0
|
|
20240726,195500,19181820900,21750,21750,21750,21750,0
|
|
20240726,195400,19181820900,21750,21750,21750,21750,0
|
|
20240726,195300,19181820900,21750,21750,21750,21750,0
|
|
20240726,195200,19181820900,21750,21750,21750,21750,0
|
|
20240726,195100,19181820900,21750,21750,21750,21750,0
|
|
20240726,195000,19181820900,21750,21750,21750,21750,0
|
|
20240726,194900,19181820900,21750,21750,21750,21750,0
|
|
20240726,194800,19181820900,21750,21750,21750,21750,0
|
|
20240726,194700,19181820900,21750,21750,21750,21750,0
|
|
20240726,194600,19181820900,21750,21750,21750,21750,0
|
|
20240726,194500,19181820900,21750,21750,21750,21750,0
|
|
20240726,194400,19181820900,21750,21750,21750,21750,0
|
|
20240726,194300,19181820900,21750,21750,21750,21750,0
|
|
20240726,194200,19181820900,21750,21750,21750,21750,0
|
|
20240726,194100,19181820900,21750,21750,21750,21750,0
|
|
20240726,194000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,193900,19181820900,21750,21750,21750,21750,0
|
|
20240726,193800,19181820900,21750,21750,21750,21750,0
|
|
20240726,193700,19181820900,21750,21750,21750,21750,0
|
|
20240726,193600,19181820900,21750,21750,21750,21750,0
|
|
20240726,193500,19181820900,21750,21750,21750,21750,0
|
|
20240726,193400,19181820900,21750,21750,21750,21750,0
|
|
20240726,193300,19181820900,21750,21750,21750,21750,0
|
|
20240726,193200,19181820900,21750,21750,21750,21750,0
|
|
20240726,193100,19181820900,21750,21750,21750,21750,0
|
|
20240726,193000,19181820900,21750,21750,21750,21750,0
|
|
20240726,192900,19181820900,21750,21750,21750,21750,0
|
|
20240726,192800,19181820900,21750,21750,21750,21750,0
|
|
20240726,192700,19181820900,21750,21750,21750,21750,0
|
|
20240726,192600,19181820900,21750,21750,21750,21750,0
|
|
20240726,192500,19181820900,21750,21750,21750,21750,0
|
|
20240726,192400,19181820900,21750,21750,21750,21750,0
|
|
20240726,192300,19181820900,21750,21750,21750,21750,0
|
|
20240726,192200,19181820900,21750,21750,21750,21750,0
|
|
20240726,192100,19181820900,21750,21750,21750,21750,0
|
|
20240726,192000,19181820900,21750,21750,21750,21750,0
|
|
20240726,191900,19181820900,21750,21750,21750,21750,0
|
|
20240726,191800,19181820900,21750,21750,21750,21750,0
|
|
20240726,191700,19181820900,21750,21750,21750,21750,0
|
|
20240726,191600,19181820900,21750,21750,21750,21750,0
|
|
20240726,191500,19181820900,21750,21750,21750,21750,0
|
|
20240726,191400,19181820900,21750,21750,21750,21750,0
|
|
20240726,191300,19181820900,21750,21750,21750,21750,0
|
|
20240726,191200,19181820900,21750,21750,21750,21750,0
|
|
20240726,191100,19181820900,21750,21750,21750,21750,0
|
|
20240726,191000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,190900,19181820900,21750,21750,21750,21750,0
|
|
20240726,190800,19181820900,21750,21750,21750,21750,0
|
|
20240726,190700,19181820900,21750,21750,21750,21750,0
|
|
20240726,190600,19181820900,21750,21750,21750,21750,0
|
|
20240726,190500,19181820900,21750,21750,21750,21750,0
|
|
20240726,190400,19181820900,21750,21750,21750,21750,0
|
|
20240726,190300,19181820900,21750,21750,21750,21750,0
|
|
20240726,190200,19181820900,21750,21750,21750,21750,0
|
|
20240726,190100,19181820900,21750,21750,21750,21750,0
|
|
20240726,190000,19181820900,21750,21750,21750,21750,0
|
|
20240726,185900,19181820900,21750,21750,21750,21750,0
|
|
20240726,185800,19181820900,21750,21750,21750,21750,0
|
|
20240726,185700,19181820900,21750,21750,21750,21750,0
|
|
20240726,185600,19181820900,21750,21750,21750,21750,0
|
|
20240726,185500,19181820900,21750,21750,21750,21750,0
|
|
20240726,185400,19181820900,21750,21750,21750,21750,0
|
|
20240726,185300,19181820900,21750,21750,21750,21750,0
|
|
20240726,185200,19181820900,21750,21750,21750,21750,0
|
|
20240726,185100,19181820900,21750,21750,21750,21750,0
|
|
20240726,185000,19181820900,21750,21750,21750,21750,0
|
|
20240726,184900,19181820900,21750,21750,21750,21750,0
|
|
20240726,184800,19181820900,21750,21750,21750,21750,0
|
|
20240726,184700,19181820900,21750,21750,21750,21750,0
|
|
20240726,184600,19181820900,21750,21750,21750,21750,0
|
|
20240726,184500,19181820900,21750,21750,21750,21750,0
|
|
20240726,184400,19181820900,21750,21750,21750,21750,0
|
|
20240726,184300,19181820900,21750,21750,21750,21750,0
|
|
20240726,184200,19181820900,21750,21750,21750,21750,0
|
|
20240726,184100,19181820900,21750,21750,21750,21750,0
|
|
20240726,184000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,183900,19181820900,21750,21750,21750,21750,0
|
|
20240726,183800,19181820900,21750,21750,21750,21750,0
|
|
20240726,183700,19181820900,21750,21750,21750,21750,0
|
|
20240726,183600,19181820900,21750,21750,21750,21750,0
|
|
20240726,183500,19181820900,21750,21750,21750,21750,0
|
|
20240726,183400,19181820900,21750,21750,21750,21750,0
|
|
20240726,183300,19181820900,21750,21750,21750,21750,0
|
|
20240726,183200,19181820900,21750,21750,21750,21750,0
|
|
20240726,183100,19181820900,21750,21750,21750,21750,0
|
|
20240726,183000,19181820900,21750,21750,21750,21750,0
|
|
20240726,182900,19181820900,21750,21750,21750,21750,0
|
|
20240726,182800,19181820900,21750,21750,21750,21750,0
|
|
20240726,182700,19181820900,21750,21750,21750,21750,0
|
|
20240726,182600,19181820900,21750,21750,21750,21750,0
|
|
20240726,182500,19181820900,21750,21750,21750,21750,0
|
|
20240726,182400,19181820900,21750,21750,21750,21750,0
|
|
20240726,182300,19181820900,21750,21750,21750,21750,0
|
|
20240726,182200,19181820900,21750,21750,21750,21750,0
|
|
20240726,182100,19181820900,21750,21750,21750,21750,0
|
|
20240726,182000,19181820900,21750,21750,21750,21750,0
|
|
20240726,181900,19181820900,21750,21750,21750,21750,0
|
|
20240726,181800,19181820900,21750,21750,21750,21750,0
|
|
20240726,181700,19181820900,21750,21750,21750,21750,0
|
|
20240726,181600,19181820900,21750,21750,21750,21750,0
|
|
20240726,181500,19181820900,21750,21750,21750,21750,0
|
|
20240726,181400,19181820900,21750,21750,21750,21750,0
|
|
20240726,181300,19181820900,21750,21750,21750,21750,0
|
|
20240726,181200,19181820900,21750,21750,21750,21750,0
|
|
20240726,181100,19181820900,21750,21750,21750,21750,0
|
|
20240726,181000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,180900,19181820900,21750,21750,21750,21750,0
|
|
20240726,180800,19181820900,21750,21750,21750,21750,0
|
|
20240726,180700,19181820900,21750,21750,21750,21750,0
|
|
20240726,180600,19181820900,21750,21750,21750,21750,0
|
|
20240726,180500,19181820900,21750,21750,21750,21750,0
|
|
20240726,180400,19181820900,21750,21750,21750,21750,0
|
|
20240726,180300,19181820900,21750,21750,21750,21750,0
|
|
20240726,180200,19181820900,21750,21750,21750,21750,0
|
|
20240726,180100,19181820900,21750,21750,21750,21750,0
|
|
20240726,180000,19181820900,21750,21750,21750,21750,0
|
|
20240726,175900,19181820900,21750,21750,21750,21750,0
|
|
20240726,175800,19181820900,21750,21750,21750,21750,0
|
|
20240726,175700,19181820900,21750,21750,21750,21750,0
|
|
20240726,175600,19181820900,21750,21750,21750,21750,0
|
|
20240726,175500,19181820900,21750,21750,21750,21750,0
|
|
20240726,175400,19181820900,21750,21750,21750,21750,0
|
|
20240726,175300,19181820900,21750,21750,21750,21750,0
|
|
20240726,175200,19181820900,21750,21750,21750,21750,0
|
|
20240726,175100,19181820900,21750,21750,21750,21750,0
|
|
20240726,175000,19181820900,21750,21750,21750,21750,0
|
|
20240726,174900,19181820900,21750,21750,21750,21750,0
|
|
20240726,174800,19181820900,21750,21750,21750,21750,0
|
|
20240726,174700,19181820900,21750,21750,21750,21750,0
|
|
20240726,174600,19181820900,21750,21750,21750,21750,0
|
|
20240726,174500,19181820900,21750,21750,21750,21750,0
|
|
20240726,174400,19181820900,21750,21750,21750,21750,0
|
|
20240726,174300,19181820900,21750,21750,21750,21750,0
|
|
20240726,174200,19181820900,21750,21750,21750,21750,0
|
|
20240726,174100,19181820900,21750,21750,21750,21750,0
|
|
20240726,174000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,173900,19181820900,21750,21750,21750,21750,0
|
|
20240726,173800,19181820900,21750,21750,21750,21750,0
|
|
20240726,173700,19181820900,21750,21750,21750,21750,0
|
|
20240726,173600,19181820900,21750,21750,21750,21750,0
|
|
20240726,173500,19181820900,21750,21750,21750,21750,0
|
|
20240726,173400,19181820900,21750,21750,21750,21750,0
|
|
20240726,173300,19181820900,21750,21750,21750,21750,0
|
|
20240726,173200,19181820900,21750,21750,21750,21750,0
|
|
20240726,173100,19181820900,21750,21750,21750,21750,0
|
|
20240726,173000,19181820900,21750,21750,21750,21750,0
|
|
20240726,172900,19181820900,21750,21750,21750,21750,0
|
|
20240726,172800,19181820900,21750,21750,21750,21750,0
|
|
20240726,172700,19181820900,21750,21750,21750,21750,0
|
|
20240726,172600,19181820900,21750,21750,21750,21750,0
|
|
20240726,172500,19181820900,21750,21750,21750,21750,0
|
|
20240726,172400,19181820900,21750,21750,21750,21750,0
|
|
20240726,172300,19181820900,21750,21750,21750,21750,0
|
|
20240726,172200,19181820900,21750,21750,21750,21750,0
|
|
20240726,172100,19181820900,21750,21750,21750,21750,0
|
|
20240726,172000,19181820900,21750,21750,21750,21750,0
|
|
20240726,171900,19181820900,21750,21750,21750,21750,0
|
|
20240726,171800,19181820900,21750,21750,21750,21750,0
|
|
20240726,171700,19181820900,21750,21750,21750,21750,0
|
|
20240726,171600,19181820900,21750,21750,21750,21750,0
|
|
20240726,171500,19181820900,21750,21750,21750,21750,0
|
|
20240726,171400,19181820900,21750,21750,21750,21750,0
|
|
20240726,171300,19181820900,21750,21750,21750,21750,0
|
|
20240726,171200,19181820900,21750,21750,21750,21750,0
|
|
20240726,171100,19181820900,21750,21750,21750,21750,0
|
|
20240726,171000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,170900,19181820900,21750,21750,21750,21750,0
|
|
20240726,170800,19181820900,21750,21750,21750,21750,0
|
|
20240726,170700,19181820900,21750,21750,21750,21750,0
|
|
20240726,170600,19181820900,21750,21750,21750,21750,0
|
|
20240726,170500,19181820900,21750,21750,21750,21750,0
|
|
20240726,170400,19181820900,21750,21750,21750,21750,0
|
|
20240726,170300,19181820900,21750,21750,21750,21750,0
|
|
20240726,170200,19181820900,21750,21750,21750,21750,0
|
|
20240726,170100,19181820900,21750,21750,21750,21750,0
|
|
20240726,170000,19181820900,21750,21750,21750,21750,0
|
|
20240726,165900,19181820900,21750,21750,21750,21750,0
|
|
20240726,165800,19181820900,21750,21750,21750,21750,0
|
|
20240726,165700,19181820900,21750,21750,21750,21750,0
|
|
20240726,165600,19181820900,21750,21750,21750,21750,0
|
|
20240726,165500,19181820900,21750,21750,21750,21750,0
|
|
20240726,165400,19181820900,21750,21750,21750,21750,0
|
|
20240726,165300,19181820900,21750,21750,21750,21750,0
|
|
20240726,165200,19181820900,21750,21750,21750,21750,0
|
|
20240726,165100,19181820900,21750,21750,21750,21750,0
|
|
20240726,165000,19181820900,21750,21750,21750,21750,0
|
|
20240726,164900,19181820900,21750,21750,21750,21750,0
|
|
20240726,164800,19181820900,21750,21750,21750,21750,0
|
|
20240726,164700,19181820900,21750,21750,21750,21750,0
|
|
20240726,164600,19181820900,21750,21750,21750,21750,0
|
|
20240726,164500,19181820900,21750,21750,21750,21750,0
|
|
20240726,164400,19181820900,21750,21750,21750,21750,0
|
|
20240726,164300,19181820900,21750,21750,21750,21750,0
|
|
20240726,164200,19181820900,21750,21750,21750,21750,0
|
|
20240726,164100,19181820900,21750,21750,21750,21750,0
|
|
20240726,164000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,163900,19181820900,21750,21750,21750,21750,0
|
|
20240726,163800,19181820900,21750,21750,21750,21750,0
|
|
20240726,163700,19181820900,21750,21750,21750,21750,0
|
|
20240726,163600,19181820900,21750,21750,21750,21750,0
|
|
20240726,163500,19181820900,21750,21750,21750,21750,0
|
|
20240726,163400,19181820900,21750,21750,21750,21750,0
|
|
20240726,163300,19181820900,21750,21750,21750,21750,0
|
|
20240726,163200,19181820900,21750,21750,21750,21750,0
|
|
20240726,163100,19181820900,21750,21750,21750,21750,0
|
|
20240726,163000,19181820900,21750,21750,21750,21750,0
|
|
20240726,162900,19181820900,21750,21750,21750,21750,0
|
|
20240726,162800,19181820900,21750,21750,21750,21750,0
|
|
20240726,162700,19181820900,21750,21750,21750,21750,0
|
|
20240726,162600,19181820900,21750,21750,21750,21750,0
|
|
20240726,162500,19181820900,21750,21750,21750,21750,0
|
|
20240726,162400,19181820900,21750,21750,21750,21750,0
|
|
20240726,162300,19181820900,21750,21750,21750,21750,0
|
|
20240726,162200,19181820900,21750,21750,21750,21750,0
|
|
20240726,162100,19181820900,21750,21750,21750,21750,0
|
|
20240726,162000,19181820900,21750,21750,21750,21750,0
|
|
20240726,161900,19181820900,21750,21750,21750,21750,0
|
|
20240726,161800,19181820900,21750,21750,21750,21750,0
|
|
20240726,161700,19181820900,21750,21750,21750,21750,0
|
|
20240726,161600,19181820900,21750,21750,21750,21750,0
|
|
20240726,161500,19181820900,21750,21750,21750,21750,0
|
|
20240726,161400,19181820900,21750,21750,21750,21750,0
|
|
20240726,161300,19181820900,21750,21750,21750,21750,0
|
|
20240726,161200,19181820900,21750,21750,21750,21750,0
|
|
20240726,161100,19181820900,21750,21750,21750,21750,0
|
|
20240726,161000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,160900,19181820900,21750,21750,21750,21750,0
|
|
20240726,160800,19181820900,21750,21750,21750,21750,0
|
|
20240726,160700,19181820900,21750,21750,21750,21750,0
|
|
20240726,160600,19181820900,21750,21750,21750,21750,0
|
|
20240726,160500,19181820900,21750,21750,21750,21750,0
|
|
20240726,160400,19181820900,21750,21750,21750,21750,0
|
|
20240726,160300,19181820900,21750,21750,21750,21750,0
|
|
20240726,160200,19181820900,21750,21750,21750,21750,0
|
|
20240726,160100,19181820900,21750,21750,21750,21750,0
|
|
20240726,160000,19181820900,21750,21750,21750,21750,0
|
|
20240726,155900,19181820900,21750,21750,21750,21750,0
|
|
20240726,155800,19181820900,21750,21750,21750,21750,0
|
|
20240726,155700,19181820900,21750,21750,21750,21750,0
|
|
20240726,155600,19181820900,21750,21750,21750,21750,0
|
|
20240726,155500,19181820900,21750,21750,21750,21750,0
|
|
20240726,155400,19181820900,21750,21750,21750,21750,0
|
|
20240726,155300,19181820900,21750,21750,21750,21750,0
|
|
20240726,155200,19181820900,21750,21750,21750,21750,0
|
|
20240726,155100,19181820900,21750,21750,21750,21750,0
|
|
20240726,155000,19181820900,21750,21750,21750,21750,0
|
|
20240726,154900,19181820900,21750,21750,21750,21750,0
|
|
20240726,154800,19181820900,21750,21750,21750,21750,0
|
|
20240726,154700,19181820900,21750,21750,21750,21750,0
|
|
20240726,154600,19181820900,21750,21750,21750,21750,0
|
|
20240726,154500,19181820900,21750,21750,21750,21750,0
|
|
20240726,154400,19181820900,21750,21750,21750,21750,0
|
|
20240726,154300,19181820900,21750,21750,21750,21750,0
|
|
20240726,154200,19181820900,21750,21750,21750,21750,0
|
|
20240726,154100,19181820900,21750,21750,21750,21750,0
|
|
20240726,154000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,153900,19181820900,21750,21750,21750,21750,0
|
|
20240726,153800,19181820900,21750,21750,21750,21750,0
|
|
20240726,153700,19181820900,21750,21750,21750,21750,0
|
|
20240726,153600,19181820900,21750,21750,21750,21750,0
|
|
20240726,153500,19181820900,21750,21750,21750,21750,0
|
|
20240726,153400,19181820900,21750,21750,21750,21750,0
|
|
20240726,153300,19181820900,21750,21750,21750,21750,0
|
|
20240726,153200,19181820900,21750,21750,21750,21750,0
|
|
20240726,153100,19181820900,21750,21750,21750,21750,0
|
|
20240726,153000,19181820900,21750,21750,21750,21750,8420
|
|
20240726,152900,18998685900,21650,21650,21650,21650,0
|
|
20240726,152800,18998685900,21650,21650,21650,21650,0
|
|
20240726,152700,18998685900,21650,21650,21650,21650,0
|
|
20240726,152600,18998685900,21650,21650,21650,21650,0
|
|
20240726,152500,18998685900,21650,21650,21650,21650,0
|
|
20240726,152400,18998685900,21650,21650,21650,21650,0
|
|
20240726,152300,18998685900,21650,21650,21650,21650,0
|
|
20240726,152200,18998685900,21650,21650,21650,21650,0
|
|
20240726,152100,18998685900,21650,21650,21650,21650,0
|
|
20240726,152000,18998685900,21650,21650,21650,21650,0
|
|
20240726,151900,18998685900,21650,21600,21650,21550,1925
|
|
20240726,151800,18957110900,21600,21550,21600,21500,3179
|
|
20240726,151700,18888608250,21550,21550,21600,21500,1153
|
|
20240726,151600,18863774250,21550,21600,21600,21550,1063
|
|
20240726,151500,18840862500,21600,21550,21600,21550,2193
|
|
20240726,151400,18793574350,21550,21550,21600,21500,406
|
|
20240726,151300,18784823700,21550,21550,21600,21500,470
|
|
20240726,151200,18774692550,21550,21550,21550,21550,889
|
|
20240726,151100,18755534600,21550,21600,21600,21550,1908
|
|
20240726,151000,18714369450,21600,21550,21600,21550,807
|
|
20240726,150900,18696938450,21550,21600,21600,21550,822
|
|
20240726,150800,18679186250,21600,21600,21600,21600,1140
|
|
20240726,150700,18654562250,21600,21600,21600,21550,1465
|
|
20240726,150600,18622919000,21600,21600,21650,21600,1269
|
|
20240726,150500,18595491400,21600,21600,21650,21550,1878
|
|
20240726,150400,18554909700,21600,21600,21600,21550,1199
|
|
20240726,150300,18529011350,21600,21550,21600,21500,2402
|
|
20240726,150200,18477194400,21550,21600,21600,21550,3114
|
|
20240726,150100,18410000100,21600,21500,21600,21500,4470
|
|
20240726,150000,18313722000,21500,21450,21500,21400,850
|
|
20240726,145900,18295494350,21450,21400,21450,21400,1465
|
|
20240726,145800,18264077950,21400,21450,21450,21400,1197
|
|
20240726,145700,18238404300,21400,21400,21450,21350,1201
|
|
20240726,145600,18212712550,21400,21350,21400,21350,721
|
|
20240726,145500,18197313300,21350,21400,21400,21350,568
|
|
20240726,145400,18185177850,21400,21400,21400,21350,411
|
|
20240726,145300,18176393700,21350,21350,21400,21350,746
|
|
20240726,145200,18160455650,21350,21350,21400,21350,1593
|
|
20240726,145100,18126368200,21400,21350,21400,21350,749
|
|
20240726,145000,18110376800,21350,21350,21350,21300,2072
|
|
20240726,144900,18066141350,21350,21300,21350,21300,386
|
|
20240726,144800,18057900750,21300,21250,21350,21250,3000
|
|
20240726,144700,17993991650,21250,21250,21300,21200,6508
|
|
20240726,144600,17855901250,21250,21300,21300,21200,3213
|
|
20240726,144500,17787701750,21300,21300,21300,21250,1128
|
|
20240726,144400,17763723100,21300,21300,21300,21250,1487
|
|
20240726,144300,17732103950,21300,21300,21300,21250,833
|
|
20240726,144200,17714362350,21250,21200,21300,21200,899
|
|
20240726,144100,17695256900,21200,21250,21250,21200,2202
|
|
20240726,144000,17648475250,21250,21300,21300,21250,5729
|
|
20240726,143900,17526718850,21250,21300,21300,21250,1868
|
|
20240726,143800,17487008750,21300,21300,21300,21250,648
|
|
20240726,143700,17473236200,21300,21250,21300,21250,826
|
|
20240726,143600,17455656150,21300,21250,21300,21250,918
|
|
20240726,143500,17436145650,21300,21300,21300,21300,296
|
|
20240726,143400,17429840850,21250,21300,21300,21250,2196
|
|
20240726,143300,17383122500,21250,21300,21350,21250,4368
|
|
20240726,143200,17290093050,21300,21300,21350,21300,963
|
|
20240726,143100,17269576200,21300,21300,21350,21300,971
|
|
20240726,143000,17248891300,21350,21400,21400,21300,2632
|
|
20240726,142900,17192764000,21400,21400,21400,21350,1011
|
|
20240726,142800,17171176800,21400,21400,21400,21350,641
|
|
20240726,142700,17157470750,21400,21350,21400,21350,475
|
|
20240726,142600,17147324400,21350,21350,21400,21300,1000
|
|
20240726,142500,17125985700,21400,21300,21400,21300,1583
|
|
20240726,142400,17092197650,21300,21400,21400,21300,1559
|
|
20240726,142300,17058917800,21400,21350,21400,21350,1197
|
|
20240726,142200,17033361600,21350,21300,21400,21300,2817
|
|
20240726,142100,16973225950,21350,21300,21350,21300,329
|
|
20240726,142000,16966213750,21300,21300,21350,21300,1480
|
|
20240726,141900,16934689100,21300,21300,21350,21300,950
|
|
20240726,141800,16914438950,21350,21350,21400,21300,4147
|
|
20240726,141700,16826035550,21300,21250,21350,21250,1478
|
|
20240726,141600,16794527200,21250,21300,21350,21250,1054
|
|
20240726,141500,16772082450,21350,21300,21350,21300,717
|
|
20240726,141400,16756803100,21350,21300,21350,21250,2902
|
|
20240726,141300,16694981400,21250,21300,21350,21250,880
|
|
20240726,141200,16676241400,21300,21300,21300,21250,2214
|
|
20240726,141100,16629188050,21250,21300,21350,21250,1039
|
|
20240726,141000,16607055200,21350,21200,21350,21200,4682
|
|
20240726,140900,16507414200,21200,21200,21250,21150,1905
|
|
20240726,140800,16467073550,21200,21200,21250,21200,1148
|
|
20240726,140700,16442735900,21200,21250,21300,21200,3710
|
|
20240726,140600,16363904150,21250,21250,21250,21150,2418
|
|
20240726,140500,16312625400,21250,21300,21300,21200,1797
|
|
20240726,140400,16274441850,21250,21250,21300,21200,3897
|
|
20240726,140300,16191659450,21200,21250,21300,21150,8199
|
|
20240726,140200,16017803500,21250,21250,21300,21250,1106
|
|
20240726,140100,15994297300,21250,21200,21300,21200,1224
|
|
20240726,140000,15968282900,21250,21300,21350,21250,2739
|
|
20240726,135900,15909997500,21300,21250,21350,21200,1644
|
|
20240726,135800,15875035150,21300,21300,21300,21250,4918
|
|
20240726,135700,15770481300,21250,21250,21300,21250,4674
|
|
20240726,135600,15671143450,21250,21350,21350,21250,1350
|
|
20240726,135500,15642391900,21300,21350,21350,21300,912
|
|
20240726,135400,15622947100,21350,21350,21350,21300,3054
|
|
20240726,135300,15557869500,21400,21400,21500,21350,4319
|
|
20240726,135200,15465424150,21350,21200,21350,21200,2926
|
|
20240726,135100,15403178000,21200,21250,21300,21200,3664
|
|
20240726,135000,15325309400,21300,21250,21300,21200,1511
|
|
20240726,134900,15293200600,21300,21250,21300,21250,3483
|
|
20240726,134800,15219186750,21250,21350,21350,21200,10952
|
|
20240726,134700,14986291600,21350,21350,21350,21300,1071
|
|
20240726,134600,14963454100,21350,21350,21400,21300,2688
|
|
20240726,134500,14906076000,21350,21350,21400,21300,4409
|
|
20240726,134400,14812094650,21350,21350,21400,21350,1094
|
|
20240726,134300,14788736100,21350,21400,21400,21300,1437
|
|
20240726,134200,14758056400,21400,21350,21400,21350,851
|
|
20240726,134100,14739880600,21350,21350,21400,21350,906
|
|
20240726,134000,14720498900,21400,21400,21450,21350,1842
|
|
20240726,133900,14681105000,21400,21350,21400,21350,1546
|
|
20240726,133800,14648073750,21400,21450,21450,21350,4841
|
|
20240726,133700,14544323650,21500,21500,21500,21450,384
|
|
20240726,133600,14536078000,21500,21400,21550,21400,1899
|
|
20240726,133500,14495305550,21450,21500,21500,21450,983
|
|
20240726,133400,14474218850,21450,21500,21550,21450,2828
|
|
20240726,133300,14413347100,21500,21450,21500,21400,615
|
|
20240726,133200,14400143950,21400,21400,21400,21350,1360
|
|
20240726,133100,14371073450,21300,21350,21400,21300,1060
|
|
20240726,133000,14348448900,21350,21350,21400,21300,1590
|
|
20240726,132900,14314492650,21350,21350,21450,21350,2057
|
|
20240726,132800,14270538550,21300,21350,21350,21300,1230
|
|
20240726,132700,14244323950,21350,21300,21400,21250,3019
|
|
20240726,132600,14179951750,21300,21300,21350,21250,2646
|
|
20240726,132500,14123586650,21300,21300,21400,21300,10094
|
|
20240726,132400,13908513700,21350,21450,21450,21300,7049
|
|
20240726,132300,13757874450,21450,21500,21500,21450,234
|
|
20240726,132200,13752848500,21450,21450,21500,21400,1444
|
|
20240726,132100,13721833750,21450,21450,21450,21400,4934
|
|
20240726,132000,13616226650,21450,21550,21550,21450,1842
|
|
20240726,131900,13576641200,21550,21500,21550,21450,395
|
|
20240726,131800,13568149650,21450,21450,21500,21450,560
|
|
20240726,131700,13556136150,21450,21450,21450,21450,744
|
|
20240726,131600,13540177350,21450,21500,21550,21450,2046
|
|
20240726,131500,13496227150,21550,21500,21550,21500,1660
|
|
20240726,131400,13460535100,21500,21600,21600,21500,6418
|
|
20240726,131300,13322440850,21600,21700,21700,21550,5009
|
|
20240726,131200,13214218950,21650,21700,21700,21650,235
|
|
20240726,131100,13209129800,21650,21700,21750,21650,688
|
|
20240726,131000,13194199900,21700,21700,21700,21650,1342
|
|
20240726,130900,13165083000,21700,21700,21700,21700,569
|
|
20240726,130800,13152735700,21700,21700,21700,21700,418
|
|
20240726,130700,13143665100,21700,21750,21750,21700,1066
|
|
20240726,130600,13120518800,21700,21800,21800,21700,2122
|
|
20240726,130500,13074406050,21800,21850,21850,21800,865
|
|
20240726,130400,13055535500,21850,21800,21850,21800,3761
|
|
20240726,130300,12973544700,21800,21700,21800,21700,174
|
|
20240726,130200,12969760050,21700,21750,21750,21700,2699
|
|
20240726,130100,12911145850,21750,21750,21750,21700,529
|
|
20240726,130000,12899640600,21700,21800,21800,21700,103
|
|
20240726,125900,12897402300,21750,21550,21750,21550,2458
|
|
20240726,125800,12844086650,21550,21650,21700,21550,543
|
|
20240726,125700,12832361350,21650,21750,21750,21650,923
|
|
20240726,125600,12812337750,21750,21750,21750,21750,81
|
|
20240726,125500,12810576000,21650,21600,21750,21600,2831
|
|
20240726,125400,12749201350,21650,21600,21650,21550,1193
|
|
20240726,125300,12723439150,21600,21600,21600,21600,74
|
|
20240726,125200,12721840750,21550,21600,21600,21550,76
|
|
20240726,125100,12720199200,21550,21600,21600,21550,891
|
|
20240726,125000,12700979450,21600,21550,21600,21550,860
|
|
20240726,124900,12682441950,21550,21550,21550,21550,457
|
|
20240726,124800,12672593600,21500,21550,21550,21500,638
|
|
20240726,124700,12658849700,21550,21500,21550,21500,1375
|
|
20240726,124600,12629279750,21450,21450,21500,21450,584
|
|
20240726,124500,12616730500,21450,21500,21500,21450,442
|
|
20240726,124400,12607243950,21500,21550,21550,21450,3437
|
|
20240726,124300,12533332800,21550,21500,21550,21500,355
|
|
20240726,124200,12525699850,21500,21500,21500,21400,3789
|
|
20240726,124100,12444438500,21450,21550,21550,21450,1448
|
|
20240726,124000,12413282400,21600,21550,21600,21550,219
|
|
20240726,123900,12408553100,21550,21450,21550,21450,873
|
|
20240726,123800,12389781100,21450,21450,21500,21450,1024
|
|
20240726,123700,12367791450,21450,21500,21550,21450,549
|
|
20240726,123600,12355989400,21500,21500,21550,21450,3683
|
|
20240726,123500,12276966000,21500,21500,21550,21500,1047
|
|
20240726,123400,12254455350,21550,21550,21550,21500,406
|
|
20240726,123300,12245716500,21550,21600,21600,21500,649
|
|
20240726,123200,12231724550,21600,21600,21600,21600,903
|
|
20240726,123100,12212219750,21600,21550,21600,21400,6441
|
|
20240726,123000,12073786650,21600,21650,21650,21600,2397
|
|
20240726,122900,12021979500,21650,21650,21650,21600,402
|
|
20240726,122800,12013281050,21650,21650,21650,21650,606
|
|
20240726,122700,12000161150,21650,21600,21650,21600,1373
|
|
20240726,122600,11970485250,21600,21600,21600,21600,209
|
|
20240726,122500,11965970850,21550,21500,21600,21500,1674
|
|
20240726,122400,11929936300,21500,21600,21600,21500,1433
|
|
20240726,122300,11899038900,21600,21550,21600,21500,844
|
|
20240726,122200,11880837950,21550,21550,21600,21500,3365
|
|
20240726,122100,11808466700,21500,21500,21550,21450,2115
|
|
20240726,122000,11762994300,21500,21450,21500,21450,295
|
|
20240726,121900,11756657250,21450,21450,21500,21400,6875
|
|
20240726,121800,11609096100,21450,21450,21450,21400,723
|
|
20240726,121700,11593598550,21500,21550,21550,21450,1721
|
|
20240726,121600,11556601550,21500,21450,21550,21400,1253
|
|
20240726,121500,11529666750,21400,21400,21500,21400,990
|
|
20240726,121400,11508452200,21400,21350,21500,21250,8510
|
|
20240726,121300,11326599200,21350,21400,21500,21300,10092
|
|
20240726,121200,11110715800,21400,21500,21550,21400,12053
|
|
20240726,121100,10852132400,21500,21600,21600,21500,880
|
|
20240726,121000,10833200850,21600,21650,21650,21500,8060
|
|
20240726,120900,10659508100,21650,21700,21700,21600,2492
|
|
20240726,120800,10605553650,21700,21800,21800,21700,1157
|
|
20240726,120700,10580416600,21800,21750,21800,21750,1454
|
|
20240726,120600,10548746000,21800,21800,21800,21650,6811
|
|
20240726,120500,10400742200,21800,21950,21950,21800,3304
|
|
20240726,120400,10328582500,21950,21900,21950,21800,2362
|
|
20240726,120300,10276919550,21900,21850,21900,21800,768
|
|
20240726,120200,10260140850,21850,21800,21850,21750,2634
|
|
20240726,120100,10202703900,21850,21800,21900,21750,3227
|
|
20240726,120000,10132337900,21800,21600,21800,21550,6235
|
|
20240726,115900,9997005300,21550,21550,21600,21500,4385
|
|
20240726,115800,9902577700,21600,21700,21700,21500,15963
|
|
20240726,115700,9558395450,21650,21550,21650,21500,2784
|
|
20240726,115600,9498186300,21500,21500,21750,21500,28226
|
|
20240726,115500,8889282400,21550,21900,21950,21500,41699
|
|
20240726,115400,7985818500,21900,22000,22000,21900,7182
|
|
20240726,115300,7828392700,21950,21950,22000,21900,1228
|
|
20240726,115200,7801438300,21900,22000,22050,21900,7172
|
|
20240726,115100,7643710150,22000,22150,22200,21900,24387
|
|
20240726,115000,7106055050,22200,22250,22250,22000,12257
|
|
20240726,114900,6834961550,22250,22250,22250,22250,1567
|
|
20240726,114800,6800095800,22250,22300,22300,22250,713
|
|
20240726,114700,6784227750,22300,22250,22300,22250,480
|
|
20240726,114600,6773535200,22250,22300,22300,22250,885
|
|
20240726,114500,6753802200,22300,22300,22350,22250,1805
|
|
20240726,114400,6713499550,22300,22350,22350,22250,6196
|
|
20240726,114300,6575300800,22300,22400,22400,22300,641
|
|
20240726,114200,6560965000,22400,22300,22400,22200,6095
|
|
20240726,114100,6425270650,22300,22450,22450,22300,6976
|
|
20240726,114000,6269165950,22450,22450,22500,22450,2461
|
|
20240726,113900,6213866400,22450,22450,22500,22450,971
|
|
20240726,113800,6192061200,22500,22450,22500,22450,1192
|
|
20240726,113700,6165291200,22500,22500,22550,22500,2561
|
|
20240726,113600,6107666750,22500,22600,22600,22500,6490
|
|
20240726,113500,5961531000,22600,22600,22600,22600,804
|
|
20240726,113400,5943360600,22600,22650,22650,22600,1352
|
|
20240726,113300,5912755050,22600,22650,22650,22600,652
|
|
20240726,113200,5898016250,22600,22600,22650,22600,697
|
|
20240726,113100,5882262950,22650,22600,22650,22600,319
|
|
20240726,113000,5875052300,22600,22600,22650,22550,671
|
|
20240726,112900,5859908050,22600,22550,22600,22550,2816
|
|
20240726,112800,5796355400,22600,22600,22600,22600,1520
|
|
20240726,112700,5762003400,22650,22600,22650,22600,1390
|
|
20240726,112600,5730585400,22600,22650,22650,22600,2826
|
|
20240726,112500,5666621000,22700,22650,22700,22650,69
|
|
20240726,112400,5665055850,22650,22650,22700,22650,1120
|
|
20240726,112300,5639654300,22650,22650,22650,22650,29
|
|
20240726,112200,5638997450,22650,22700,22750,22650,739
|
|
20240726,112100,5622221700,22750,22700,22750,22700,244
|
|
20240726,112000,5616681200,22700,22750,22750,22700,269
|
|
20240726,111900,5610563950,22700,22700,22700,22700,794
|
|
20240726,111800,5592540150,22750,22750,22750,22700,792
|
|
20240726,111700,5574553000,22750,22750,22750,22700,2483
|
|
20240726,111600,5518065150,22750,22850,22850,22750,1781
|
|
20240726,111500,5477395750,22850,22850,22900,22850,165
|
|
20240726,111400,5473622750,22850,22900,22900,22850,163
|
|
20240726,111300,5469891050,22900,22950,22950,22850,265
|
|
20240726,111200,5463822250,22950,22950,22950,22900,82
|
|
20240726,111100,5461942400,22900,22900,22950,22900,665
|
|
20240726,111000,5446711600,22900,22900,22900,22900,809
|
|
20240726,110900,5428185500,22900,22850,22900,22850,106
|
|
20240726,110800,5425758850,22900,22900,22900,22850,288
|
|
20240726,110700,5419172400,22900,22950,22950,22900,511
|
|
20240726,110600,5407470450,22950,22950,22950,22950,34
|
|
20240726,110500,5406690150,22950,23000,23000,22950,228
|
|
20240726,110400,5401457450,23000,23000,23000,23000,77
|
|
20240726,110300,5399686450,22950,22950,22950,22900,411
|
|
20240726,110200,5390256250,22950,22900,22950,22900,480
|
|
20240726,110100,5379241850,22900,22850,22900,22850,241
|
|
20240726,110000,5373724750,22800,22850,22850,22800,458
|
|
20240726,105900,5363273450,22850,22900,22900,22800,1443
|
|
20240726,105800,5330318000,22900,22850,22900,22850,102
|
|
20240726,105700,5327987200,22850,22850,22850,22850,730
|
|
20240726,105600,5311306700,22850,22900,22900,22850,850
|
|
20240726,105500,5291869200,22900,22850,22900,22850,222
|
|
20240726,105400,5286796300,22850,22850,22900,22850,172
|
|
20240726,105300,5282864550,22850,22900,22900,22850,727
|
|
20240726,105200,5266250100,22900,22850,22900,22850,74
|
|
20240726,105100,5264556400,22900,22900,22900,22900,34
|
|
20240726,105000,5263777800,22900,22900,22900,22850,266
|
|
20240726,104900,5257688600,22900,22900,22900,22850,669
|
|
20240726,104800,5242380000,22900,22800,22900,22800,163
|
|
20240726,104700,5238654750,22800,22850,22850,22800,1099
|
|
20240726,104600,5213552750,22900,22850,22900,22850,192
|
|
20240726,104500,5209158650,22850,22850,22900,22850,662
|
|
20240726,104400,5194028900,22900,22900,22900,22850,2535
|
|
20240726,104300,5136001450,22900,22950,22950,22900,570
|
|
20240726,104200,5122926550,22950,22950,23000,22950,976
|
|
20240726,104100,5100523600,22950,23000,23000,22950,1690
|
|
20240726,104000,5061670150,23050,23050,23050,23050,1599
|
|
20240726,103900,5024813200,23100,23050,23100,23050,197
|
|
20240726,103800,5020265800,23100,23100,23100,23050,744
|
|
20240726,103700,5003080900,23100,23150,23150,23050,815
|
|
20240726,103600,4984256000,23150,23100,23150,23050,746
|
|
20240726,103500,4967034050,23050,23100,23150,23050,344
|
|
20240726,103400,4959091050,23100,23150,23150,23100,1300
|
|
20240726,103300,4929032900,23200,23150,23200,23100,633
|
|
20240726,103200,4914376400,23150,23150,23150,23150,30
|
|
20240726,103100,4913681900,23150,23150,23150,23100,203
|
|
20240726,103000,4908989950,23100,23050,23200,23050,1959
|
|
20240726,102900,4863783400,23100,23100,23100,23100,21
|
|
20240726,102800,4863298300,23100,23200,23200,23100,383
|
|
20240726,102700,4854440400,23200,23150,23200,23100,384
|
|
20240726,102600,4845554850,23050,23100,23100,23050,1109
|
|
20240726,102500,4819940950,23100,23200,23200,23100,537
|
|
20240726,102400,4807507300,23200,23100,23200,23100,577
|
|
20240726,102300,4794173850,23100,23150,23200,23100,965
|
|
20240726,102200,4771864850,23200,23150,23200,23150,73
|
|
20240726,102100,4770173350,23250,23200,23250,23200,122
|
|
20240726,102000,4767340250,23200,23250,23250,23200,359
|
|
20240726,101900,4759010850,23200,23200,23250,23200,520
|
|
20240726,101800,4746935150,23200,23150,23200,23150,440
|
|
20240726,101700,4736741850,23150,23150,23150,23100,761
|
|
20240726,101600,4719144000,23150,23200,23200,23150,249
|
|
20240726,101500,4713376000,23200,23200,23200,23200,151
|
|
20240726,101400,4709872800,23100,23200,23200,23100,3141
|
|
20240726,101300,4637278250,23200,23200,23250,23200,367
|
|
20240726,101200,4628763350,23150,23150,23300,23150,1984
|
|
20240726,101100,4582764050,23150,23150,23150,23150,1535
|
|
20240726,101000,4547228800,23200,23150,23200,23150,59
|
|
20240726,100900,4545860200,23200,23250,23250,23150,2090
|
|
20240726,100800,4497348500,23250,23250,23250,23200,1295
|
|
20240726,100700,4467243950,23250,23350,23350,23250,2273
|
|
20240726,100600,4414366550,23350,23400,23400,23350,2619
|
|
20240726,100500,4353177650,23400,23450,23450,23350,946
|
|
20240726,100400,4331046300,23450,23400,23450,23350,2393
|
|
20240726,100300,4275055400,23400,23250,23400,23200,4086
|
|
20240726,100200,4179733900,23200,23250,23250,23200,1477
|
|
20240726,100100,4145405600,23250,23350,23350,23250,3427
|
|
20240726,100000,4065629600,23350,23300,23350,23300,4005
|
|
20240726,095900,3972214600,23300,23250,23350,23200,5759
|
|
20240726,095800,3838067600,23200,23200,23250,23200,1044
|
|
20240726,095700,3813821700,23200,23050,23250,23050,2156
|
|
20240726,095600,3763835000,23050,23000,23100,22950,1432
|
|
20240726,095500,3730877650,23000,23050,23050,23000,4799
|
|
20240726,095400,3620472000,23050,23100,23150,23050,1771
|
|
20240726,095300,3579612600,23200,23100,23200,23100,411
|
|
20240726,095200,3570114700,23100,23150,23200,23100,580
|
|
20240726,095100,3556698450,23200,23100,23250,23100,1524
|
|
20240726,095000,3521361250,23100,23200,23200,23100,1732
|
|
20240726,094900,3481343750,23200,23150,23200,23100,640
|
|
20240726,094800,3466508150,23200,23250,23250,23150,1048
|
|
20240726,094700,3442244050,23250,23150,23250,23100,2668
|
|
20240726,094600,3380529750,23150,23100,23300,23050,3212
|
|
20240726,094500,3306016850,23200,23300,23300,23100,2030
|
|
20240726,094400,3258850350,23300,23300,23350,23300,3321
|
|
20240726,094300,3181458050,23350,23350,23350,23300,2567
|
|
20240726,094200,3121567100,23350,23350,23350,23200,6235
|
|
20240726,094100,2976305150,23350,23250,23350,23150,9296
|
|
20240726,094000,2760051600,23250,23200,23250,23150,4986
|
|
20240726,093900,2644300500,23200,23000,23250,22950,5863
|
|
20240726,093800,2508985300,23050,22850,23100,22850,9051
|
|
20240726,093700,2301025350,22850,22650,22850,22650,6735
|
|
20240726,093600,2147980700,22600,22600,22650,22550,1456
|
|
20240726,093500,2115089300,22600,22600,22600,22600,2123
|
|
20240726,093400,2067109500,22600,22650,22650,22600,3528
|
|
20240726,093300,1987345450,22650,22650,22700,22650,1238
|
|
20240726,093200,1959302750,22650,22650,22650,22650,173
|
|
20240726,093100,1955384300,22650,22750,22750,22650,1091
|
|
20240726,093000,1930667650,22700,22750,22800,22600,2378
|
|
20240726,092900,1876638150,22700,22650,22700,22600,1846
|
|
20240726,092800,1834859650,22600,22650,22650,22600,645
|
|
20240726,092700,1820259850,22650,22800,22800,22650,2389
|
|
20240726,092600,1765952150,22800,22750,22800,22750,1041
|
|
20240726,092500,1742217450,22800,22800,22850,22800,1084
|
|
20240726,092400,1717488600,22850,22800,22850,22800,317
|
|
20240726,092300,1710255300,22800,22800,22850,22750,4586
|
|
20240726,092200,1605674300,22850,22750,22850,22650,1661
|
|
20240726,092100,1567883100,22750,22600,22750,22600,5118
|
|
20240726,092000,1451644600,22600,22650,22650,22550,2914
|
|
20240726,091900,1385837100,22600,22550,22650,22550,524
|
|
20240726,091800,1373993700,22550,22600,22600,22500,1050
|
|
20240726,091700,1350311400,22600,22550,22600,22550,911
|
|
20240726,091600,1329749450,22550,22600,22600,22550,1433
|
|
20240726,091500,1297425050,22600,22450,22650,22450,2393
|
|
20240726,091400,1243420950,22450,22400,22450,22400,1815
|
|
20240726,091300,1202749400,22400,22550,22550,22400,5802
|
|
20240726,091200,1072507500,22600,22650,22700,22450,4693
|
|
20240726,091100,966650100,22650,22700,22750,22650,1930
|
|
20240726,091000,922885350,22700,22750,22800,22700,1509
|
|
20240726,090900,888591300,22800,23000,23000,22800,2070
|
|
20240726,090800,841217750,23000,22950,23050,22900,2896
|
|
20240726,090700,774686350,22950,22900,23000,22900,1500
|
|
20240726,090600,740247900,22900,22900,22900,22800,2183
|
|
20240726,090500,690286200,22900,22850,23000,22800,5063
|
|
20240726,090400,574269100,22900,22750,22900,22700,7890
|
|
20240726,090300,394360750,22700,22400,22700,22300,4569
|
|
20240726,090200,291959000,22400,22450,22450,22350,3446
|
|
20240726,090100,214849250,22450,22400,22450,22400,1740
|
|
20240726,090000,175811600,22450,22600,22650,22400,7598
|