740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,211700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,211600,33782946015,4500,4500,4500,4500,0
|
|
20240726,211500,33782946015,4500,4500,4500,4500,0
|
|
20240726,211400,33782946015,4500,4500,4500,4500,0
|
|
20240726,211300,33782946015,4500,4500,4500,4500,0
|
|
20240726,211200,33782946015,4500,4500,4500,4500,0
|
|
20240726,211100,33782946015,4500,4500,4500,4500,0
|
|
20240726,211000,33782946015,4500,4500,4500,4500,0
|
|
20240726,210900,33782946015,4500,4500,4500,4500,0
|
|
20240726,210800,33782946015,4500,4500,4500,4500,0
|
|
20240726,210700,33782946015,4500,4500,4500,4500,0
|
|
20240726,210600,33782946015,4500,4500,4500,4500,0
|
|
20240726,210500,33782946015,4500,4500,4500,4500,0
|
|
20240726,210400,33782946015,4500,4500,4500,4500,0
|
|
20240726,210300,33782946015,4500,4500,4500,4500,0
|
|
20240726,210200,33782946015,4500,4500,4500,4500,0
|
|
20240726,210100,33782946015,4500,4500,4500,4500,0
|
|
20240726,210000,33782946015,4500,4500,4500,4500,0
|
|
20240726,205900,33782946015,4500,4500,4500,4500,0
|
|
20240726,205800,33782946015,4500,4500,4500,4500,0
|
|
20240726,205700,33782946015,4500,4500,4500,4500,0
|
|
20240726,205600,33782946015,4500,4500,4500,4500,0
|
|
20240726,205500,33782946015,4500,4500,4500,4500,0
|
|
20240726,205400,33782946015,4500,4500,4500,4500,0
|
|
20240726,205300,33782946015,4500,4500,4500,4500,0
|
|
20240726,205200,33782946015,4500,4500,4500,4500,0
|
|
20240726,205100,33782946015,4500,4500,4500,4500,0
|
|
20240726,205000,33782946015,4500,4500,4500,4500,0
|
|
20240726,204900,33782946015,4500,4500,4500,4500,0
|
|
20240726,204800,33782946015,4500,4500,4500,4500,0
|
|
20240726,204700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,204600,33782946015,4500,4500,4500,4500,0
|
|
20240726,204500,33782946015,4500,4500,4500,4500,0
|
|
20240726,204400,33782946015,4500,4500,4500,4500,0
|
|
20240726,204300,33782946015,4500,4500,4500,4500,0
|
|
20240726,204200,33782946015,4500,4500,4500,4500,0
|
|
20240726,204100,33782946015,4500,4500,4500,4500,0
|
|
20240726,204000,33782946015,4500,4500,4500,4500,0
|
|
20240726,203900,33782946015,4500,4500,4500,4500,0
|
|
20240726,203800,33782946015,4500,4500,4500,4500,0
|
|
20240726,203700,33782946015,4500,4500,4500,4500,0
|
|
20240726,203600,33782946015,4500,4500,4500,4500,0
|
|
20240726,203500,33782946015,4500,4500,4500,4500,0
|
|
20240726,203400,33782946015,4500,4500,4500,4500,0
|
|
20240726,203300,33782946015,4500,4500,4500,4500,0
|
|
20240726,203200,33782946015,4500,4500,4500,4500,0
|
|
20240726,203100,33782946015,4500,4500,4500,4500,0
|
|
20240726,203000,33782946015,4500,4500,4500,4500,0
|
|
20240726,202900,33782946015,4500,4500,4500,4500,0
|
|
20240726,202800,33782946015,4500,4500,4500,4500,0
|
|
20240726,202700,33782946015,4500,4500,4500,4500,0
|
|
20240726,202600,33782946015,4500,4500,4500,4500,0
|
|
20240726,202500,33782946015,4500,4500,4500,4500,0
|
|
20240726,202400,33782946015,4500,4500,4500,4500,0
|
|
20240726,202300,33782946015,4500,4500,4500,4500,0
|
|
20240726,202200,33782946015,4500,4500,4500,4500,0
|
|
20240726,202100,33782946015,4500,4500,4500,4500,0
|
|
20240726,202000,33782946015,4500,4500,4500,4500,0
|
|
20240726,201900,33782946015,4500,4500,4500,4500,0
|
|
20240726,201800,33782946015,4500,4500,4500,4500,0
|
|
20240726,201700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,201600,33782946015,4500,4500,4500,4500,0
|
|
20240726,201500,33782946015,4500,4500,4500,4500,0
|
|
20240726,201400,33782946015,4500,4500,4500,4500,0
|
|
20240726,201300,33782946015,4500,4500,4500,4500,0
|
|
20240726,201200,33782946015,4500,4500,4500,4500,0
|
|
20240726,201100,33782946015,4500,4500,4500,4500,0
|
|
20240726,201000,33782946015,4500,4500,4500,4500,0
|
|
20240726,200900,33782946015,4500,4500,4500,4500,0
|
|
20240726,200800,33782946015,4500,4500,4500,4500,0
|
|
20240726,200700,33782946015,4500,4500,4500,4500,0
|
|
20240726,200600,33782946015,4500,4500,4500,4500,0
|
|
20240726,200500,33782946015,4500,4500,4500,4500,0
|
|
20240726,200400,33782946015,4500,4500,4500,4500,0
|
|
20240726,200300,33782946015,4500,4500,4500,4500,0
|
|
20240726,200200,33782946015,4500,4500,4500,4500,0
|
|
20240726,200100,33782946015,4500,4500,4500,4500,0
|
|
20240726,200000,33782946015,4500,4500,4500,4500,0
|
|
20240726,195900,33782946015,4500,4500,4500,4500,0
|
|
20240726,195800,33782946015,4500,4500,4500,4500,0
|
|
20240726,195700,33782946015,4500,4500,4500,4500,0
|
|
20240726,195600,33782946015,4500,4500,4500,4500,0
|
|
20240726,195500,33782946015,4500,4500,4500,4500,0
|
|
20240726,195400,33782946015,4500,4500,4500,4500,0
|
|
20240726,195300,33782946015,4500,4500,4500,4500,0
|
|
20240726,195200,33782946015,4500,4500,4500,4500,0
|
|
20240726,195100,33782946015,4500,4500,4500,4500,0
|
|
20240726,195000,33782946015,4500,4500,4500,4500,0
|
|
20240726,194900,33782946015,4500,4500,4500,4500,0
|
|
20240726,194800,33782946015,4500,4500,4500,4500,0
|
|
20240726,194700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,194600,33782946015,4500,4500,4500,4500,0
|
|
20240726,194500,33782946015,4500,4500,4500,4500,0
|
|
20240726,194400,33782946015,4500,4500,4500,4500,0
|
|
20240726,194300,33782946015,4500,4500,4500,4500,0
|
|
20240726,194200,33782946015,4500,4500,4500,4500,0
|
|
20240726,194100,33782946015,4500,4500,4500,4500,0
|
|
20240726,194000,33782946015,4500,4500,4500,4500,0
|
|
20240726,193900,33782946015,4500,4500,4500,4500,0
|
|
20240726,193800,33782946015,4500,4500,4500,4500,0
|
|
20240726,193700,33782946015,4500,4500,4500,4500,0
|
|
20240726,193600,33782946015,4500,4500,4500,4500,0
|
|
20240726,193500,33782946015,4500,4500,4500,4500,0
|
|
20240726,193400,33782946015,4500,4500,4500,4500,0
|
|
20240726,193300,33782946015,4500,4500,4500,4500,0
|
|
20240726,193200,33782946015,4500,4500,4500,4500,0
|
|
20240726,193100,33782946015,4500,4500,4500,4500,0
|
|
20240726,193000,33782946015,4500,4500,4500,4500,0
|
|
20240726,192900,33782946015,4500,4500,4500,4500,0
|
|
20240726,192800,33782946015,4500,4500,4500,4500,0
|
|
20240726,192700,33782946015,4500,4500,4500,4500,0
|
|
20240726,192600,33782946015,4500,4500,4500,4500,0
|
|
20240726,192500,33782946015,4500,4500,4500,4500,0
|
|
20240726,192400,33782946015,4500,4500,4500,4500,0
|
|
20240726,192300,33782946015,4500,4500,4500,4500,0
|
|
20240726,192200,33782946015,4500,4500,4500,4500,0
|
|
20240726,192100,33782946015,4500,4500,4500,4500,0
|
|
20240726,192000,33782946015,4500,4500,4500,4500,0
|
|
20240726,191900,33782946015,4500,4500,4500,4500,0
|
|
20240726,191800,33782946015,4500,4500,4500,4500,0
|
|
20240726,191700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,191600,33782946015,4500,4500,4500,4500,0
|
|
20240726,191500,33782946015,4500,4500,4500,4500,0
|
|
20240726,191400,33782946015,4500,4500,4500,4500,0
|
|
20240726,191300,33782946015,4500,4500,4500,4500,0
|
|
20240726,191200,33782946015,4500,4500,4500,4500,0
|
|
20240726,191100,33782946015,4500,4500,4500,4500,0
|
|
20240726,191000,33782946015,4500,4500,4500,4500,0
|
|
20240726,190900,33782946015,4500,4500,4500,4500,0
|
|
20240726,190800,33782946015,4500,4500,4500,4500,0
|
|
20240726,190700,33782946015,4500,4500,4500,4500,0
|
|
20240726,190600,33782946015,4500,4500,4500,4500,0
|
|
20240726,190500,33782946015,4500,4500,4500,4500,0
|
|
20240726,190400,33782946015,4500,4500,4500,4500,0
|
|
20240726,190300,33782946015,4500,4500,4500,4500,0
|
|
20240726,190200,33782946015,4500,4500,4500,4500,0
|
|
20240726,190100,33782946015,4500,4500,4500,4500,0
|
|
20240726,190000,33782946015,4500,4500,4500,4500,0
|
|
20240726,185900,33782946015,4500,4500,4500,4500,0
|
|
20240726,185800,33782946015,4500,4500,4500,4500,0
|
|
20240726,185700,33782946015,4500,4500,4500,4500,0
|
|
20240726,185600,33782946015,4500,4500,4500,4500,0
|
|
20240726,185500,33782946015,4500,4500,4500,4500,0
|
|
20240726,185400,33782946015,4500,4500,4500,4500,0
|
|
20240726,185300,33782946015,4500,4500,4500,4500,0
|
|
20240726,185200,33782946015,4500,4500,4500,4500,0
|
|
20240726,185100,33782946015,4500,4500,4500,4500,0
|
|
20240726,185000,33782946015,4500,4500,4500,4500,0
|
|
20240726,184900,33782946015,4500,4500,4500,4500,0
|
|
20240726,184800,33782946015,4500,4500,4500,4500,0
|
|
20240726,184700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,184600,33782946015,4500,4500,4500,4500,0
|
|
20240726,184500,33782946015,4500,4500,4500,4500,0
|
|
20240726,184400,33782946015,4500,4500,4500,4500,0
|
|
20240726,184300,33782946015,4500,4500,4500,4500,0
|
|
20240726,184200,33782946015,4500,4500,4500,4500,0
|
|
20240726,184100,33782946015,4500,4500,4500,4500,0
|
|
20240726,184000,33782946015,4500,4500,4500,4500,0
|
|
20240726,183900,33782946015,4500,4500,4500,4500,0
|
|
20240726,183800,33782946015,4500,4500,4500,4500,0
|
|
20240726,183700,33782946015,4500,4500,4500,4500,0
|
|
20240726,183600,33782946015,4500,4500,4500,4500,0
|
|
20240726,183500,33782946015,4500,4500,4500,4500,0
|
|
20240726,183400,33782946015,4500,4500,4500,4500,0
|
|
20240726,183300,33782946015,4500,4500,4500,4500,0
|
|
20240726,183200,33782946015,4500,4500,4500,4500,0
|
|
20240726,183100,33782946015,4500,4500,4500,4500,0
|
|
20240726,183000,33782946015,4500,4500,4500,4500,0
|
|
20240726,182900,33782946015,4500,4500,4500,4500,0
|
|
20240726,182800,33782946015,4500,4500,4500,4500,0
|
|
20240726,182700,33782946015,4500,4500,4500,4500,0
|
|
20240726,182600,33782946015,4500,4500,4500,4500,0
|
|
20240726,182500,33782946015,4500,4500,4500,4500,0
|
|
20240726,182400,33782946015,4500,4500,4500,4500,0
|
|
20240726,182300,33782946015,4500,4500,4500,4500,0
|
|
20240726,182200,33782946015,4500,4500,4500,4500,0
|
|
20240726,182100,33782946015,4500,4500,4500,4500,0
|
|
20240726,182000,33782946015,4500,4500,4500,4500,0
|
|
20240726,181900,33782946015,4500,4500,4500,4500,0
|
|
20240726,181800,33782946015,4500,4500,4500,4500,0
|
|
20240726,181700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,181600,33782946015,4500,4500,4500,4500,0
|
|
20240726,181500,33782946015,4500,4500,4500,4500,0
|
|
20240726,181400,33782946015,4500,4500,4500,4500,0
|
|
20240726,181300,33782946015,4500,4500,4500,4500,0
|
|
20240726,181200,33782946015,4500,4500,4500,4500,0
|
|
20240726,181100,33782946015,4500,4500,4500,4500,0
|
|
20240726,181000,33782946015,4500,4500,4500,4500,0
|
|
20240726,180900,33782946015,4500,4500,4500,4500,0
|
|
20240726,180800,33782946015,4500,4500,4500,4500,0
|
|
20240726,180700,33782946015,4500,4500,4500,4500,0
|
|
20240726,180600,33782946015,4500,4500,4500,4500,0
|
|
20240726,180500,33782946015,4500,4500,4500,4500,0
|
|
20240726,180400,33782946015,4500,4500,4500,4500,0
|
|
20240726,180300,33782946015,4500,4500,4500,4500,0
|
|
20240726,180200,33782946015,4500,4500,4500,4500,0
|
|
20240726,180100,33782946015,4500,4500,4500,4500,0
|
|
20240726,180000,33782946015,4500,4500,4500,4500,0
|
|
20240726,175900,33782946015,4500,4500,4500,4500,0
|
|
20240726,175800,33782946015,4500,4500,4500,4500,0
|
|
20240726,175700,33782946015,4500,4500,4500,4500,0
|
|
20240726,175600,33782946015,4500,4500,4500,4500,0
|
|
20240726,175500,33782946015,4500,4500,4500,4500,0
|
|
20240726,175400,33782946015,4500,4500,4500,4500,0
|
|
20240726,175300,33782946015,4500,4500,4500,4500,0
|
|
20240726,175200,33782946015,4500,4500,4500,4500,0
|
|
20240726,175100,33782946015,4500,4500,4500,4500,0
|
|
20240726,175000,33782946015,4500,4500,4500,4500,0
|
|
20240726,174900,33782946015,4500,4500,4500,4500,0
|
|
20240726,174800,33782946015,4500,4500,4500,4500,0
|
|
20240726,174700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,174600,33782946015,4500,4500,4500,4500,0
|
|
20240726,174500,33782946015,4500,4500,4500,4500,0
|
|
20240726,174400,33782946015,4500,4500,4500,4500,0
|
|
20240726,174300,33782946015,4500,4500,4500,4500,0
|
|
20240726,174200,33782946015,4500,4500,4500,4500,0
|
|
20240726,174100,33782946015,4500,4500,4500,4500,0
|
|
20240726,174000,33782946015,4500,4500,4500,4500,0
|
|
20240726,173900,33782946015,4500,4500,4500,4500,0
|
|
20240726,173800,33782946015,4500,4500,4500,4500,0
|
|
20240726,173700,33782946015,4500,4500,4500,4500,0
|
|
20240726,173600,33782946015,4500,4500,4500,4500,0
|
|
20240726,173500,33782946015,4500,4500,4500,4500,0
|
|
20240726,173400,33782946015,4500,4500,4500,4500,0
|
|
20240726,173300,33782946015,4500,4500,4500,4500,0
|
|
20240726,173200,33782946015,4500,4500,4500,4500,0
|
|
20240726,173100,33782946015,4500,4500,4500,4500,0
|
|
20240726,173000,33782946015,4500,4500,4500,4500,0
|
|
20240726,172900,33782946015,4500,4500,4500,4500,0
|
|
20240726,172800,33782946015,4500,4500,4500,4500,0
|
|
20240726,172700,33782946015,4500,4500,4500,4500,0
|
|
20240726,172600,33782946015,4500,4500,4500,4500,0
|
|
20240726,172500,33782946015,4500,4500,4500,4500,0
|
|
20240726,172400,33782946015,4500,4500,4500,4500,0
|
|
20240726,172300,33782946015,4500,4500,4500,4500,0
|
|
20240726,172200,33782946015,4500,4500,4500,4500,0
|
|
20240726,172100,33782946015,4500,4500,4500,4500,0
|
|
20240726,172000,33782946015,4500,4500,4500,4500,0
|
|
20240726,171900,33782946015,4500,4500,4500,4500,0
|
|
20240726,171800,33782946015,4500,4500,4500,4500,0
|
|
20240726,171700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,171600,33782946015,4500,4500,4500,4500,0
|
|
20240726,171500,33782946015,4500,4500,4500,4500,0
|
|
20240726,171400,33782946015,4500,4500,4500,4500,0
|
|
20240726,171300,33782946015,4500,4500,4500,4500,0
|
|
20240726,171200,33782946015,4500,4500,4500,4500,0
|
|
20240726,171100,33782946015,4500,4500,4500,4500,0
|
|
20240726,171000,33782946015,4500,4500,4500,4500,0
|
|
20240726,170900,33782946015,4500,4500,4500,4500,0
|
|
20240726,170800,33782946015,4500,4500,4500,4500,0
|
|
20240726,170700,33782946015,4500,4500,4500,4500,0
|
|
20240726,170600,33782946015,4500,4500,4500,4500,0
|
|
20240726,170500,33782946015,4500,4500,4500,4500,0
|
|
20240726,170400,33782946015,4500,4500,4500,4500,0
|
|
20240726,170300,33782946015,4500,4500,4500,4500,0
|
|
20240726,170200,33782946015,4500,4500,4500,4500,0
|
|
20240726,170100,33782946015,4500,4500,4500,4500,0
|
|
20240726,170000,33782946015,4500,4500,4500,4500,0
|
|
20240726,165900,33782946015,4500,4500,4500,4500,0
|
|
20240726,165800,33782946015,4500,4500,4500,4500,0
|
|
20240726,165700,33782946015,4500,4500,4500,4500,0
|
|
20240726,165600,33782946015,4500,4500,4500,4500,0
|
|
20240726,165500,33782946015,4500,4500,4500,4500,0
|
|
20240726,165400,33782946015,4500,4500,4500,4500,0
|
|
20240726,165300,33782946015,4500,4500,4500,4500,0
|
|
20240726,165200,33782946015,4500,4500,4500,4500,0
|
|
20240726,165100,33782946015,4500,4500,4500,4500,0
|
|
20240726,165000,33782946015,4500,4500,4500,4500,0
|
|
20240726,164900,33782946015,4500,4500,4500,4500,0
|
|
20240726,164800,33782946015,4500,4500,4500,4500,0
|
|
20240726,164700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,164600,33782946015,4500,4500,4500,4500,0
|
|
20240726,164500,33782946015,4500,4500,4500,4500,0
|
|
20240726,164400,33782946015,4500,4500,4500,4500,0
|
|
20240726,164300,33782946015,4500,4500,4500,4500,0
|
|
20240726,164200,33782946015,4500,4500,4500,4500,0
|
|
20240726,164100,33782946015,4500,4500,4500,4500,0
|
|
20240726,164000,33782946015,4500,4500,4500,4500,0
|
|
20240726,163900,33782946015,4500,4500,4500,4500,0
|
|
20240726,163800,33782946015,4500,4500,4500,4500,0
|
|
20240726,163700,33782946015,4500,4500,4500,4500,0
|
|
20240726,163600,33782946015,4500,4500,4500,4500,0
|
|
20240726,163500,33782946015,4500,4500,4500,4500,0
|
|
20240726,163400,33782946015,4500,4500,4500,4500,0
|
|
20240726,163300,33782946015,4500,4500,4500,4500,0
|
|
20240726,163200,33782946015,4500,4500,4500,4500,0
|
|
20240726,163100,33782946015,4500,4500,4500,4500,0
|
|
20240726,163000,33782946015,4500,4500,4500,4500,0
|
|
20240726,162900,33782946015,4500,4500,4500,4500,0
|
|
20240726,162800,33782946015,4500,4500,4500,4500,0
|
|
20240726,162700,33782946015,4500,4500,4500,4500,0
|
|
20240726,162600,33782946015,4500,4500,4500,4500,0
|
|
20240726,162500,33782946015,4500,4500,4500,4500,0
|
|
20240726,162400,33782946015,4500,4500,4500,4500,0
|
|
20240726,162300,33782946015,4500,4500,4500,4500,0
|
|
20240726,162200,33782946015,4500,4500,4500,4500,0
|
|
20240726,162100,33782946015,4500,4500,4500,4500,0
|
|
20240726,162000,33782946015,4500,4500,4500,4500,0
|
|
20240726,161900,33782946015,4500,4500,4500,4500,0
|
|
20240726,161800,33782946015,4500,4500,4500,4500,0
|
|
20240726,161700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,161600,33782946015,4500,4500,4500,4500,0
|
|
20240726,161500,33782946015,4500,4500,4500,4500,0
|
|
20240726,161400,33782946015,4500,4500,4500,4500,0
|
|
20240726,161300,33782946015,4500,4500,4500,4500,0
|
|
20240726,161200,33782946015,4500,4500,4500,4500,0
|
|
20240726,161100,33782946015,4500,4500,4500,4500,0
|
|
20240726,161000,33782946015,4500,4500,4500,4500,0
|
|
20240726,160900,33782946015,4500,4500,4500,4500,0
|
|
20240726,160800,33782946015,4500,4500,4500,4500,0
|
|
20240726,160700,33782946015,4500,4500,4500,4500,0
|
|
20240726,160600,33782946015,4500,4500,4500,4500,0
|
|
20240726,160500,33782946015,4500,4500,4500,4500,0
|
|
20240726,160400,33782946015,4500,4500,4500,4500,0
|
|
20240726,160300,33782946015,4500,4500,4500,4500,0
|
|
20240726,160200,33782946015,4500,4500,4500,4500,0
|
|
20240726,160100,33782946015,4500,4500,4500,4500,0
|
|
20240726,160000,33782946015,4500,4500,4500,4500,0
|
|
20240726,155900,33782946015,4500,4500,4500,4500,0
|
|
20240726,155800,33782946015,4500,4500,4500,4500,0
|
|
20240726,155700,33782946015,4500,4500,4500,4500,0
|
|
20240726,155600,33782946015,4500,4500,4500,4500,0
|
|
20240726,155500,33782946015,4500,4500,4500,4500,0
|
|
20240726,155400,33782946015,4500,4500,4500,4500,0
|
|
20240726,155300,33782946015,4500,4500,4500,4500,0
|
|
20240726,155200,33782946015,4500,4500,4500,4500,0
|
|
20240726,155100,33782946015,4500,4500,4500,4500,0
|
|
20240726,155000,33782946015,4500,4500,4500,4500,0
|
|
20240726,154900,33782946015,4500,4500,4500,4500,0
|
|
20240726,154800,33782946015,4500,4500,4500,4500,0
|
|
20240726,154700,33782946015,4500,4500,4500,4500,168558
|
|
20240726,154600,33782946015,4500,4500,4500,4500,0
|
|
20240726,154500,33782946015,4500,4500,4500,4500,0
|
|
20240726,154400,33782946015,4500,4500,4500,4500,0
|
|
20240726,154300,33782946015,4500,4500,4500,4500,0
|
|
20240726,154200,33782946015,4500,4500,4500,4500,0
|
|
20240726,154100,33782946015,4500,4500,4500,4500,0
|
|
20240726,154000,33782946015,4500,4500,4500,4500,0
|
|
20240726,153900,33782946015,4500,4500,4500,4500,0
|
|
20240726,153800,33782946015,4500,4500,4500,4500,0
|
|
20240726,153700,33782946015,4500,4500,4500,4500,0
|
|
20240726,153600,33782946015,4500,4500,4500,4500,0
|
|
20240726,153500,33782946015,4500,4500,4500,4500,0
|
|
20240726,153400,33782946015,4500,4500,4500,4500,0
|
|
20240726,153300,33782946015,4500,4500,4500,4500,0
|
|
20240726,153200,33782946015,4500,4500,4500,4500,0
|
|
20240726,153100,33782946015,4500,4500,4500,4500,0
|
|
20240726,153000,33782946015,4500,4500,4500,4500,168558
|
|
20240726,152900,33024435015,4525,4525,4525,4525,0
|
|
20240726,152800,33024435015,4525,4525,4525,4525,0
|
|
20240726,152700,33024435015,4525,4525,4525,4525,0
|
|
20240726,152600,33024435015,4525,4525,4525,4525,0
|
|
20240726,152500,33024435015,4525,4525,4525,4525,0
|
|
20240726,152400,33024435015,4525,4525,4525,4525,0
|
|
20240726,152300,33024435015,4525,4525,4525,4525,0
|
|
20240726,152200,33024435015,4525,4525,4525,4525,0
|
|
20240726,152100,33024435015,4525,4525,4525,4525,0
|
|
20240726,152000,33024435015,4525,4525,4525,4525,0
|
|
20240726,151900,33024435015,4525,4520,4530,4515,45727
|
|
20240726,151800,32817588270,4520,4505,4520,4500,42568
|
|
20240726,151700,32625637170,4505,4490,4510,4485,20151
|
|
20240726,151600,32534987955,4490,4495,4495,4475,46761
|
|
20240726,151500,32325234140,4495,4510,4515,4495,26086
|
|
20240726,151400,32207786250,4510,4500,4515,4500,21561
|
|
20240726,151300,32110614945,4500,4510,4520,4500,69619
|
|
20240726,151200,31796665800,4510,4515,4515,4510,11640
|
|
20240726,151100,31744117030,4515,4520,4525,4515,5366
|
|
20240726,151000,31719853120,4520,4510,4525,4510,13402
|
|
20240726,150900,31659287645,4510,4520,4525,4510,22292
|
|
20240726,150800,31558618020,4525,4525,4530,4520,10433
|
|
20240726,150700,31511410835,4520,4515,4525,4510,17269
|
|
20240726,150600,31433389705,4515,4520,4525,4510,21965
|
|
20240726,150500,31334203360,4520,4530,4535,4515,21962
|
|
20240726,150400,31234809045,4530,4550,4560,4525,60646
|
|
20240726,150300,30959057720,4550,4535,4560,4535,90557
|
|
20240726,150200,30547158665,4535,4520,4540,4515,35852
|
|
20240726,150100,30384667425,4515,4510,4525,4505,11899
|
|
20240726,150000,30330986170,4510,4515,4530,4505,24485
|
|
20240726,145900,30220390620,4520,4530,4545,4510,49855
|
|
20240726,145800,29994545725,4530,4495,4550,4495,137864
|
|
20240726,145700,29370791480,4490,4490,4495,4490,5004
|
|
20240726,145600,29348312960,4490,4480,4490,4480,11277
|
|
20240726,145500,29297712030,4480,4475,4480,4475,5393
|
|
20240726,145400,29273560925,4475,4465,4475,4460,8559
|
|
20240726,145300,29235314315,4465,4465,4470,4460,4967
|
|
20240726,145200,29213135460,4465,4465,4470,4465,10633
|
|
20240726,145100,29165658020,4465,4470,4475,4460,32510
|
|
20240726,145000,29020461330,4470,4480,4480,4470,8578
|
|
20240726,144900,28982112575,4470,4485,4485,4470,4818
|
|
20240726,144800,28960546530,4480,4485,4485,4470,11931
|
|
20240726,144700,28907131065,4485,4480,4485,4480,1317
|
|
20240726,144600,28901229640,4480,4480,4485,4480,5672
|
|
20240726,144500,28875800775,4480,4485,4485,4480,3551
|
|
20240726,144400,28859890065,4485,4485,4485,4475,12753
|
|
20240726,144300,28802737195,4490,4495,4495,4480,14433
|
|
20240726,144200,28737961550,4495,4495,4495,4490,7639
|
|
20240726,144100,28703651825,4495,4490,4500,4490,8112
|
|
20240726,144000,28667179945,4490,4500,4505,4490,24577
|
|
20240726,143900,28556639550,4500,4505,4505,4500,14417
|
|
20240726,143800,28491727655,4505,4495,4505,4495,14852
|
|
20240726,143700,28424900010,4495,4485,4495,4475,12224
|
|
20240726,143600,28370065575,4485,4470,4485,4465,8152
|
|
20240726,143500,28333596235,4470,4475,4480,4465,10525
|
|
20240726,143400,28286527650,4475,4475,4485,4475,3232
|
|
20240726,143300,28272051920,4475,4465,4475,4465,4552
|
|
20240726,143200,28251706610,4465,4460,4475,4455,7899
|
|
20240726,143100,28216484670,4460,4485,4485,4455,33728
|
|
20240726,143000,28065723045,4480,4485,4490,4480,6315
|
|
20240726,142900,28037403985,4490,4480,4490,4480,12506
|
|
20240726,142800,27981308630,4485,4490,4490,4480,5630
|
|
20240726,142700,27956045155,4485,4495,4495,4480,8847
|
|
20240726,142600,27916350520,4495,4490,4495,4485,14333
|
|
20240726,142500,27851971840,4485,4490,4490,4485,10958
|
|
20240726,142400,27802778415,4490,4495,4500,4490,9899
|
|
20240726,142300,27758289980,4500,4485,4505,4485,12382
|
|
20240726,142200,27702626155,4485,4500,4500,4475,22934
|
|
20240726,142100,27599723135,4500,4495,4505,4495,12357
|
|
20240726,142000,27544124110,4500,4510,4510,4495,8007
|
|
20240726,141900,27508087135,4505,4490,4510,4490,20684
|
|
20240726,141800,27414928550,4495,4500,4500,4485,13638
|
|
20240726,141700,27353640435,4500,4510,4510,4490,29684
|
|
20240726,141600,27220102245,4505,4490,4510,4490,27274
|
|
20240726,141500,27097415000,4490,4485,4495,4475,21808
|
|
20240726,141400,26999674940,4485,4520,4520,4480,67182
|
|
20240726,141300,26697353115,4515,4495,4520,4495,62234
|
|
20240726,141200,26416942080,4495,4485,4500,4485,47667
|
|
20240726,141100,26202760970,4485,4490,4490,4480,15619
|
|
20240726,141000,26132686430,4490,4470,4495,4465,27109
|
|
20240726,140900,26011138720,4470,4465,4480,4465,7320
|
|
20240726,140800,25978430910,4465,4485,4490,4465,38424
|
|
20240726,140700,25806347610,4490,4485,4490,4465,26360
|
|
20240726,140600,25688279395,4485,4480,4490,4480,38868
|
|
20240726,140500,25513947575,4480,4475,4485,4465,29745
|
|
20240726,140400,25380846965,4475,4450,4480,4450,65126
|
|
20240726,140300,25089714430,4455,4455,4455,4445,10362
|
|
20240726,140200,25043583280,4455,4455,4465,4450,13725
|
|
20240726,140100,24982418595,4455,4450,4470,4450,41820
|
|
20240726,140000,24796001385,4455,4435,4475,4435,41418
|
|
20240726,135900,24611448310,4435,4430,4435,4425,8581
|
|
20240726,135800,24573441030,4430,4410,4445,4410,18017
|
|
20240726,135700,24493607785,4410,4435,4440,4410,20152
|
|
20240726,135600,24404467080,4430,4440,4440,4430,6115
|
|
20240726,135500,24377343615,4440,4440,4445,4430,22573
|
|
20240726,135400,24277186350,4435,4435,4455,4435,31120
|
|
20240726,135300,24138834520,4435,4430,4435,4425,11500
|
|
20240726,135200,24087857940,4435,4415,4435,4410,8373
|
|
20240726,135100,24050834605,4415,4425,4430,4415,4111
|
|
20240726,135000,24032669325,4425,4420,4430,4415,6208
|
|
20240726,134900,24005189640,4420,4420,4425,4415,6379
|
|
20240726,134800,23976987835,4420,4430,4430,4420,13551
|
|
20240726,134700,23917086395,4430,4425,4450,4425,37180
|
|
20240726,134600,23752189400,4425,4400,4435,4400,37779
|
|
20240726,134500,23585368810,4405,4395,4405,4390,19874
|
|
20240726,134400,23497919710,4395,4400,4400,4390,8382
|
|
20240726,134300,23461070130,4400,4395,4405,4395,10432
|
|
20240726,134200,23415167155,4395,4385,4395,4385,3794
|
|
20240726,134100,23398512825,4385,4390,4395,4385,3964
|
|
20240726,134000,23381107335,4390,4395,4400,4385,9620
|
|
20240726,133900,23338839975,4400,4365,4400,4365,21684
|
|
20240726,133800,23243979560,4370,4370,4370,4365,3159
|
|
20240726,133700,23230189280,4365,4365,4375,4365,7362
|
|
20240726,133600,23198009610,4365,4380,4380,4365,17036
|
|
20240726,133500,23123555835,4370,4380,4380,4370,4516
|
|
20240726,133400,23103797655,4375,4380,4385,4375,5165
|
|
20240726,133300,23081185645,4380,4385,4385,4375,1179
|
|
20240726,133200,23076021735,4385,4375,4385,4370,6691
|
|
20240726,133100,23046747065,4375,4360,4375,4360,3275
|
|
20240726,133000,23032437225,4360,4375,4375,4360,14057
|
|
20240726,132900,22971066840,4375,4370,4380,4370,5943
|
|
20240726,132800,22945085345,4375,4380,4385,4370,5615
|
|
20240726,132700,22920507215,4380,4370,4380,4360,10626
|
|
20240726,132600,22874089940,4360,4385,4385,4360,19643
|
|
20240726,132500,22788282530,4385,4375,4390,4375,8761
|
|
20240726,132400,22749912185,4375,4390,4390,4360,45647
|
|
20240726,132300,22550343310,4390,4400,4405,4380,26057
|
|
20240726,132200,22435995315,4400,4395,4400,4385,6523
|
|
20240726,132100,22407339250,4395,4385,4400,4380,29713
|
|
20240726,132000,22276826030,4385,4390,4400,4380,46466
|
|
20240726,131900,22072942300,4395,4420,4420,4385,125425
|
|
20240726,131800,21520765315,4425,4485,4490,4405,194762
|
|
20240726,131700,20654775310,4485,4530,4550,4470,285904
|
|
20240726,131600,19362368160,4535,4415,4535,4415,458288
|
|
20240726,131500,17307047485,4420,4405,4425,4400,39081
|
|
20240726,131400,17134784450,4410,4380,4420,4380,68860
|
|
20240726,131300,16831272075,4380,4370,4395,4360,19219
|
|
20240726,131200,16747055475,4370,4355,4370,4355,4593
|
|
20240726,131100,16727036620,4355,4350,4355,4345,3014
|
|
20240726,131000,16713926770,4350,4345,4350,4345,913
|
|
20240726,130900,16709959225,4340,4345,4345,4340,1709
|
|
20240726,130800,16702538270,4340,4345,4345,4340,3395
|
|
20240726,130700,16687803205,4340,4345,4345,4340,2444
|
|
20240726,130600,16677195260,4340,4345,4350,4340,4374
|
|
20240726,130500,16658209375,4340,4340,4345,4340,7536
|
|
20240726,130400,16625485875,4335,4350,4355,4335,20169
|
|
20240726,130300,16537804695,4355,4350,4355,4350,3256
|
|
20240726,130200,16523638960,4355,4355,4355,4350,5920
|
|
20240726,130100,16497881390,4355,4350,4360,4350,1598
|
|
20240726,130000,16490929695,4360,4350,4360,4350,3750
|
|
20240726,125900,16474613010,4355,4360,4360,4350,1773
|
|
20240726,125800,16466892120,4355,4360,4365,4355,6421
|
|
20240726,125700,16438921360,4360,4350,4360,4350,3668
|
|
20240726,125600,16422953475,4350,4355,4355,4350,14246
|
|
20240726,125500,16360978510,4355,4360,4365,4350,13666
|
|
20240726,125400,16301455465,4360,4370,4370,4360,12237
|
|
20240726,125300,16247993450,4370,4370,4370,4365,914
|
|
20240726,125200,16244002185,4370,4370,4375,4365,1123
|
|
20240726,125100,16239094430,4370,4380,4380,4370,3773
|
|
20240726,125000,16222588250,4380,4385,4385,4380,6208
|
|
20240726,124900,16195374050,4380,4370,4380,4370,6343
|
|
20240726,124800,16167623810,4370,4365,4375,4365,1339
|
|
20240726,124700,16161774695,4360,4365,4365,4360,2612
|
|
20240726,124600,16150373715,4365,4355,4365,4350,4091
|
|
20240726,124500,16132557045,4350,4365,4365,4350,8334
|
|
20240726,124400,16096284915,4355,4360,4360,4350,5834
|
|
20240726,124300,16070876310,4360,4360,4360,4355,13482
|
|
20240726,124200,16012095100,4360,4340,4360,4330,18125
|
|
20240726,124100,15933342480,4345,4355,4360,4340,46371
|
|
20240726,124000,15731648875,4355,4375,4375,4350,60876
|
|
20240726,123900,15466368620,4375,4365,4375,4360,5108
|
|
20240726,123800,15444075085,4365,4390,4390,4360,73487
|
|
20240726,123700,15122588180,4385,4390,4390,4385,2099
|
|
20240726,123600,15113379040,4385,4390,4395,4385,2344
|
|
20240726,123500,15103089145,4390,4395,4395,4390,3772
|
|
20240726,123400,15086526695,4395,4395,4395,4390,1330
|
|
20240726,123300,15080681560,4390,4395,4395,4390,190
|
|
20240726,123200,15079847405,4395,4390,4395,4390,1784
|
|
20240726,123100,15072015630,4390,4390,4390,4385,1065
|
|
20240726,123000,15067340365,4390,4385,4390,4385,1531
|
|
20240726,122900,15060619285,4385,4390,4390,4385,1164
|
|
20240726,122800,15055509675,4390,4390,4390,4385,2718
|
|
20240726,122700,15043587630,4390,4390,4390,4385,987
|
|
20240726,122600,15039257595,4385,4395,4395,4385,6974
|
|
20240726,122500,15008661520,4395,4395,4395,4395,921
|
|
20240726,122400,15004613725,4390,4395,4395,4390,6825
|
|
20240726,122300,14974643605,4395,4400,4400,4395,2197
|
|
20240726,122200,14964985740,4400,4405,4405,4395,3373
|
|
20240726,122100,14950149540,4405,4400,4405,4400,3325
|
|
20240726,122000,14935518015,4400,4395,4400,4395,5200
|
|
20240726,121900,14912646930,4395,4395,4400,4390,3417
|
|
20240726,121800,14897636820,4400,4400,4405,4390,4205
|
|
20240726,121700,14879148245,4400,4405,4405,4400,8225
|
|
20240726,121600,14842939985,4405,4410,4410,4405,19670
|
|
20240726,121500,14756290470,4410,4415,4415,4410,4447
|
|
20240726,121400,14736678670,4410,4415,4420,4410,9192
|
|
20240726,121300,14696095185,4415,4420,4425,4415,11982
|
|
20240726,121200,14643143205,4420,4415,4420,4410,7511
|
|
20240726,121100,14609953940,4415,4415,4420,4410,10358
|
|
20240726,121000,14564223730,4415,4405,4420,4400,38990
|
|
20240726,120900,14392314740,4405,4400,4405,4400,1199
|
|
20240726,120800,14387038295,4405,4395,4405,4395,1450
|
|
20240726,120700,14380658210,4405,4395,4405,4395,2627
|
|
20240726,120600,14369110130,4395,4400,4405,4395,3004
|
|
20240726,120500,14355881840,4400,4395,4405,4395,2741
|
|
20240726,120400,14343810585,4400,4405,4405,4395,5009
|
|
20240726,120300,14321762955,4405,4410,4410,4405,1093
|
|
20240726,120200,14316943375,4410,4385,4420,4385,31074
|
|
20240726,120100,14179934680,4380,4380,4380,4375,11513
|
|
20240726,120000,14129526600,4380,4390,4390,4380,9138
|
|
20240726,115900,14089478030,4395,4390,4395,4390,2700
|
|
20240726,115800,14077623360,4390,4400,4400,4390,3156
|
|
20240726,115700,14063752970,4395,4405,4405,4395,5663
|
|
20240726,115600,14038839100,4405,4400,4405,4395,1594
|
|
20240726,115500,14031826935,4400,4395,4400,4390,1331
|
|
20240726,115400,14025974220,4390,4390,4395,4390,2449
|
|
20240726,115300,14015223105,4390,4390,4390,4385,2491
|
|
20240726,115200,14004287645,4390,4390,4390,4385,7222
|
|
20240726,115100,13972590600,4390,4390,4395,4385,4533
|
|
20240726,115000,13952697840,4390,4385,4390,4385,2513
|
|
20240726,114900,13941666100,4385,4385,4390,4385,1020
|
|
20240726,114800,13937193330,4385,4385,4390,4385,3328
|
|
20240726,114700,13922594425,4380,4380,4380,4375,2341
|
|
20240726,114600,13912343060,4380,4375,4385,4375,2597
|
|
20240726,114500,13900974460,4380,4380,4380,4375,3311
|
|
20240726,114400,13886477910,4380,4380,4380,4380,3756
|
|
20240726,114300,13870026630,4380,4385,4385,4380,2459
|
|
20240726,114200,13859255045,4385,4375,4385,4370,4098
|
|
20240726,114100,13841323030,4370,4390,4395,4370,9622
|
|
20240726,114000,13799177020,4390,4390,4390,4385,1147
|
|
20240726,113900,13794143995,4385,4375,4395,4375,5491
|
|
20240726,113800,13770100860,4370,4400,4400,4370,42310
|
|
20240726,113700,13584627810,4400,4400,4405,4400,3925
|
|
20240726,113600,13567354710,4405,4400,4405,4400,375
|
|
20240726,113500,13565703130,4405,4400,4405,4395,1674
|
|
20240726,113400,13558337565,4400,4405,4405,4400,5717
|
|
20240726,113300,13533173560,4405,4405,4405,4400,1682
|
|
20240726,113200,13525764450,4405,4405,4410,4405,711
|
|
20240726,113100,13522632445,4405,4405,4410,4405,2496
|
|
20240726,113000,13511637530,4405,4400,4405,4395,2268
|
|
20240726,112900,13501667190,4395,4395,4400,4390,11238
|
|
20240726,112800,13452276535,4400,4400,4400,4400,2566
|
|
20240726,112700,13440986135,4405,4405,4410,4400,6898
|
|
20240726,112600,13410620995,4410,4410,4410,4405,2408
|
|
20240726,112500,13400003905,4410,4400,4415,4400,3012
|
|
20240726,112400,13386723210,4400,4395,4400,4395,3956
|
|
20240726,112300,13369324195,4395,4400,4400,4390,3592
|
|
20240726,112200,13353535835,4395,4400,4405,4395,2100
|
|
20240726,112100,13344299655,4400,4390,4400,4390,4128
|
|
20240726,112000,13326170240,4390,4400,4400,4390,10939
|
|
20240726,111900,13278093490,4400,4390,4410,4390,2378
|
|
20240726,111800,13267632775,4390,4405,4405,4390,6873
|
|
20240726,111700,13237409745,4405,4415,4415,4400,9518
|
|
20240726,111600,13195488195,4420,4425,4425,4415,7955
|
|
20240726,111500,13160335790,4420,4420,4430,4415,18231
|
|
20240726,111400,13079715920,4420,4415,4420,4410,3610
|
|
20240726,111300,13063778145,4415,4420,4420,4410,5051
|
|
20240726,111200,13041482510,4415,4410,4420,4410,2373
|
|
20240726,111100,13031002500,4410,4410,4420,4410,4799
|
|
20240726,111000,13009819895,4410,4410,4415,4405,6643
|
|
20240726,110900,12980526215,4410,4405,4410,4405,1533
|
|
20240726,110800,12973772800,4405,4410,4410,4405,1913
|
|
20240726,110700,12965336615,4415,4410,4415,4410,4366
|
|
20240726,110600,12946080330,4410,4410,4410,4405,3140
|
|
20240726,110500,12932243800,4405,4395,4415,4395,6135
|
|
20240726,110400,12905206855,4395,4395,4395,4390,6912
|
|
20240726,110300,12874834765,4390,4415,4415,4385,11940
|
|
20240726,110200,12822310905,4415,4425,4430,4415,28846
|
|
20240726,110100,12694723495,4430,4385,4445,4385,55006
|
|
20240726,110000,12451399765,4385,4380,4385,4375,8807
|
|
20240726,105900,12412851405,4380,4385,4390,4375,21343
|
|
20240726,105800,12319417990,4385,4390,4395,4385,1547
|
|
20240726,105700,12312626950,4390,4380,4395,4380,4035
|
|
20240726,105600,12294946770,4385,4380,4385,4380,7232
|
|
20240726,105500,12263267370,4380,4385,4385,4380,10105
|
|
20240726,105400,12219007270,4380,4385,4385,4380,3496
|
|
20240726,105300,12203690145,4380,4385,4390,4380,14160
|
|
20240726,105200,12141613305,4385,4395,4395,4385,5921
|
|
20240726,105100,12115643095,4395,4395,4395,4390,6054
|
|
20240726,105000,12089065215,4395,4395,4400,4390,4921
|
|
20240726,104900,12067436215,4400,4400,4400,4395,6363
|
|
20240726,104800,12039462000,4400,4400,4405,4395,4192
|
|
20240726,104700,12021019550,4400,4400,4405,4395,4656
|
|
20240726,104600,12000534995,4400,4400,4405,4395,9889
|
|
20240726,104500,11957018480,4400,4400,4405,4400,6331
|
|
20240726,104400,11929162075,4400,4400,4405,4400,5618
|
|
20240726,104300,11904437965,4395,4395,4400,4390,6941
|
|
20240726,104200,11873912580,4395,4405,4405,4395,8696
|
|
20240726,104100,11835669815,4405,4410,4410,4405,1443
|
|
20240726,104000,11829312105,4410,4410,4415,4405,968
|
|
20240726,103900,11825045225,4410,4415,4415,4410,6970
|
|
20240726,103800,11794287360,4415,4400,4420,4400,14955
|
|
20240726,103700,11728318680,4400,4395,4400,4395,3015
|
|
20240726,103600,11715053220,4395,4400,4400,4395,4200
|
|
20240726,103500,11696588275,4400,4405,4405,4395,3820
|
|
20240726,103400,11679798715,4405,4400,4405,4395,10555
|
|
20240726,103300,11633356700,4405,4415,4415,4405,11749
|
|
20240726,103200,11581564175,4410,4405,4410,4405,1908
|
|
20240726,103100,11573154650,4405,4405,4410,4400,7799
|
|
20240726,103000,11538803620,4405,4410,4415,4405,6715
|
|
20240726,102900,11509203405,4410,4420,4420,4410,7035
|
|
20240726,102800,11478142590,4415,4410,4415,4410,5398
|
|
20240726,102700,11454323980,4410,4405,4415,4405,7211
|
|
20240726,102600,11422494725,4410,4400,4410,4400,2853
|
|
20240726,102500,11409925435,4405,4405,4415,4400,12834
|
|
20240726,102400,11353385435,4405,4405,4420,4405,13218
|
|
20240726,102300,11295042820,4410,4395,4410,4390,14511
|
|
20240726,102200,11231210915,4390,4390,4395,4390,3967
|
|
20240726,102100,11213792820,4390,4390,4390,4380,1844
|
|
20240726,102000,11205704275,4390,4395,4400,4375,10102
|
|
20240726,101900,11161393000,4390,4395,4395,4390,3433
|
|
20240726,101800,11146313160,4395,4400,4400,4395,5419
|
|
20240726,101700,11122493215,4400,4395,4400,4395,1813
|
|
20240726,101600,11114522300,4400,4415,4415,4395,16745
|
|
20240726,101500,11040722645,4410,4415,4415,4410,3755
|
|
20240726,101400,11024157475,4415,4415,4415,4410,5928
|
|
20240726,101300,10997995920,4415,4405,4425,4405,28457
|
|
20240726,101200,10872275490,4405,4410,4425,4405,23971
|
|
20240726,101100,10766420165,4410,4395,4410,4395,13804
|
|
20240726,101000,10705694300,4395,4395,4400,4390,7031
|
|
20240726,100900,10674792680,4395,4385,4400,4380,7110
|
|
20240726,100800,10643586475,4385,4385,4385,4380,7504
|
|
20240726,100700,10610695285,4385,4395,4395,4380,5010
|
|
20240726,100600,10588730030,4395,4390,4395,4385,5290
|
|
20240726,100500,10565499310,4390,4405,4405,4390,5445
|
|
20240726,100400,10541553725,4400,4390,4405,4385,11310
|
|
20240726,100300,10491862470,4390,4395,4400,4390,2940
|
|
20240726,100200,10478940500,4395,4400,4400,4395,14064
|
|
20240726,100100,10417113230,4400,4390,4400,4390,7265
|
|
20240726,100000,10385203810,4395,4395,4395,4390,6869
|
|
20240726,095900,10355019700,4395,4370,4395,4365,12885
|
|
20240726,095800,10298643450,4365,4360,4365,4360,4999
|
|
20240726,095700,10276838400,4360,4370,4370,4360,13028
|
|
20240726,095600,10219980475,4370,4390,4390,4370,44395
|
|
20240726,095500,10025749290,4385,4390,4390,4375,16125
|
|
20240726,095400,9955158035,4385,4400,4400,4385,12342
|
|
20240726,095300,9900980425,4400,4395,4400,4390,4117
|
|
20240726,095200,9882891890,4390,4400,4405,4390,8158
|
|
20240726,095100,9847031405,4400,4395,4400,4395,6881
|
|
20240726,095000,9816770525,4400,4410,4415,4395,18242
|
|
20240726,094900,9736416980,4410,4400,4430,4385,39114
|
|
20240726,094800,9563815830,4400,4400,4415,4375,25473
|
|
20240726,094700,9452027520,4410,4415,4420,4400,64115
|
|
20240726,094600,9169205935,4420,4400,4425,4390,29372
|
|
20240726,094500,9039664020,4400,4400,4410,4400,23771
|
|
20240726,094400,8935015585,4405,4385,4405,4380,11180
|
|
20240726,094300,8885880685,4385,4375,4385,4370,16026
|
|
20240726,094200,8815736560,4380,4380,4385,4375,21228
|
|
20240726,094100,8722783900,4390,4420,4420,4380,30255
|
|
20240726,094000,8589744410,4415,4365,4425,4355,48380
|
|
20240726,093900,8376530590,4370,4350,4370,4345,13842
|
|
20240726,093800,8316238255,4360,4330,4370,4320,20815
|
|
20240726,093700,8225905165,4330,4355,4355,4330,13397
|
|
20240726,093600,8167776280,4355,4370,4370,4350,8186
|
|
20240726,093500,8132114305,4370,4370,4375,4355,14584
|
|
20240726,093400,8068452205,4375,4345,4375,4345,9499
|
|
20240726,093300,8027011735,4340,4385,4385,4330,52640
|
|
20240726,093200,7797942540,4385,4375,4385,4375,5663
|
|
20240726,093100,7773152890,4375,4380,4385,4370,13805
|
|
20240726,093000,7712751800,4380,4390,4410,4380,26076
|
|
20240726,092900,7598175095,4390,4360,4395,4350,46107
|
|
20240726,092800,7396965460,4365,4365,4370,4360,17649
|
|
20240726,092700,7319951145,4360,4370,4370,4360,21392
|
|
20240726,092600,7226617435,4370,4365,4385,4365,16207
|
|
20240726,092500,7155780345,4365,4395,4395,4365,19445
|
|
20240726,092400,7070615485,4395,4370,4405,4370,11236
|
|
20240726,092300,7021296395,4365,4395,4395,4355,42229
|
|
20240726,092200,6836603925,4390,4415,4420,4380,37531
|
|
20240726,092100,6671633025,4420,4400,4420,4385,31735
|
|
20240726,092000,6532069915,4405,4420,4425,4400,49081
|
|
20240726,091900,6315637950,4420,4435,4435,4420,21887
|
|
20240726,091800,6218740500,4435,4420,4440,4415,26662
|
|
20240726,091700,6100728185,4425,4445,4450,4420,28237
|
|
20240726,091600,5975488900,4445,4430,4450,4420,23236
|
|
20240726,091500,5872656885,4435,4480,4480,4430,70761
|
|
20240726,091400,5557466870,4480,4485,4490,4470,38866
|
|
20240726,091300,5383276775,4485,4460,4485,4455,52782
|
|
20240726,091200,5146997440,4455,4440,4465,4440,36906
|
|
20240726,091100,4982433840,4430,4440,4455,4415,41563
|
|
20240726,091000,4798274410,4435,4440,4445,4430,37073
|
|
20240726,090900,4633894915,4440,4440,4440,4430,26068
|
|
20240726,090800,4518253035,4435,4460,4470,4435,63580
|
|
20240726,090700,4235388520,4470,4475,4485,4450,96722
|
|
20240726,090600,3802956005,4475,4455,4495,4430,147963
|
|
20240726,090500,3142170910,4460,4425,4465,4390,136405
|
|
20240726,090400,2539024040,4425,4415,4430,4410,114640
|
|
20240726,090300,2032086160,4415,4330,4425,4320,103097
|
|
20240726,090200,1581248730,4330,4300,4340,4280,71920
|
|
20240726,090100,1271551905,4300,4280,4320,4270,67364
|
|
20240726,090000,982357365,4275,4310,4330,4275,226353
|