752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,212900,956326400,23900,23900,23900,23900,2881
|
|
20240726,212800,956326400,23900,23900,23900,23900,0
|
|
20240726,212700,956326400,23900,23900,23900,23900,0
|
|
20240726,212600,956326400,23900,23900,23900,23900,0
|
|
20240726,212500,956326400,23900,23900,23900,23900,0
|
|
20240726,212400,956326400,23900,23900,23900,23900,0
|
|
20240726,212300,956326400,23900,23900,23900,23900,0
|
|
20240726,212200,956326400,23900,23900,23900,23900,0
|
|
20240726,212100,956326400,23900,23900,23900,23900,0
|
|
20240726,212000,956326400,23900,23900,23900,23900,0
|
|
20240726,211900,956326400,23900,23900,23900,23900,0
|
|
20240726,211800,956326400,23900,23900,23900,23900,0
|
|
20240726,211700,956326400,23900,23900,23900,23900,0
|
|
20240726,211600,956326400,23900,23900,23900,23900,0
|
|
20240726,211500,956326400,23900,23900,23900,23900,0
|
|
20240726,211400,956326400,23900,23900,23900,23900,0
|
|
20240726,211300,956326400,23900,23900,23900,23900,0
|
|
20240726,211200,956326400,23900,23900,23900,23900,0
|
|
20240726,211100,956326400,23900,23900,23900,23900,0
|
|
20240726,211000,956326400,23900,23900,23900,23900,0
|
|
20240726,210900,956326400,23900,23900,23900,23900,0
|
|
20240726,210800,956326400,23900,23900,23900,23900,0
|
|
20240726,210700,956326400,23900,23900,23900,23900,0
|
|
20240726,210600,956326400,23900,23900,23900,23900,0
|
|
20240726,210500,956326400,23900,23900,23900,23900,0
|
|
20240726,210400,956326400,23900,23900,23900,23900,0
|
|
20240726,210300,956326400,23900,23900,23900,23900,0
|
|
20240726,210200,956326400,23900,23900,23900,23900,0
|
|
20240726,210100,956326400,23900,23900,23900,23900,0
|
|
20240726,210000,956326400,23900,23900,23900,23900,0
|
|
20240726,205900,956326400,23900,23900,23900,23900,2881
|
|
20240726,205800,956326400,23900,23900,23900,23900,0
|
|
20240726,205700,956326400,23900,23900,23900,23900,0
|
|
20240726,205600,956326400,23900,23900,23900,23900,0
|
|
20240726,205500,956326400,23900,23900,23900,23900,0
|
|
20240726,205400,956326400,23900,23900,23900,23900,0
|
|
20240726,205300,956326400,23900,23900,23900,23900,0
|
|
20240726,205200,956326400,23900,23900,23900,23900,0
|
|
20240726,205100,956326400,23900,23900,23900,23900,0
|
|
20240726,205000,956326400,23900,23900,23900,23900,0
|
|
20240726,204900,956326400,23900,23900,23900,23900,0
|
|
20240726,204800,956326400,23900,23900,23900,23900,0
|
|
20240726,204700,956326400,23900,23900,23900,23900,0
|
|
20240726,204600,956326400,23900,23900,23900,23900,0
|
|
20240726,204500,956326400,23900,23900,23900,23900,0
|
|
20240726,204400,956326400,23900,23900,23900,23900,0
|
|
20240726,204300,956326400,23900,23900,23900,23900,0
|
|
20240726,204200,956326400,23900,23900,23900,23900,0
|
|
20240726,204100,956326400,23900,23900,23900,23900,0
|
|
20240726,204000,956326400,23900,23900,23900,23900,0
|
|
20240726,203900,956326400,23900,23900,23900,23900,0
|
|
20240726,203800,956326400,23900,23900,23900,23900,0
|
|
20240726,203700,956326400,23900,23900,23900,23900,0
|
|
20240726,203600,956326400,23900,23900,23900,23900,0
|
|
20240726,203500,956326400,23900,23900,23900,23900,0
|
|
20240726,203400,956326400,23900,23900,23900,23900,0
|
|
20240726,203300,956326400,23900,23900,23900,23900,0
|
|
20240726,203200,956326400,23900,23900,23900,23900,0
|
|
20240726,203100,956326400,23900,23900,23900,23900,0
|
|
20240726,203000,956326400,23900,23900,23900,23900,0
|
|
20240726,202900,956326400,23900,23900,23900,23900,2881
|
|
20240726,202800,956326400,23900,23900,23900,23900,0
|
|
20240726,202700,956326400,23900,23900,23900,23900,0
|
|
20240726,202600,956326400,23900,23900,23900,23900,0
|
|
20240726,202500,956326400,23900,23900,23900,23900,0
|
|
20240726,202400,956326400,23900,23900,23900,23900,0
|
|
20240726,202300,956326400,23900,23900,23900,23900,0
|
|
20240726,202200,956326400,23900,23900,23900,23900,0
|
|
20240726,202100,956326400,23900,23900,23900,23900,0
|
|
20240726,202000,956326400,23900,23900,23900,23900,0
|
|
20240726,201900,956326400,23900,23900,23900,23900,0
|
|
20240726,201800,956326400,23900,23900,23900,23900,0
|
|
20240726,201700,956326400,23900,23900,23900,23900,0
|
|
20240726,201600,956326400,23900,23900,23900,23900,0
|
|
20240726,201500,956326400,23900,23900,23900,23900,0
|
|
20240726,201400,956326400,23900,23900,23900,23900,0
|
|
20240726,201300,956326400,23900,23900,23900,23900,0
|
|
20240726,201200,956326400,23900,23900,23900,23900,0
|
|
20240726,201100,956326400,23900,23900,23900,23900,0
|
|
20240726,201000,956326400,23900,23900,23900,23900,0
|
|
20240726,200900,956326400,23900,23900,23900,23900,0
|
|
20240726,200800,956326400,23900,23900,23900,23900,0
|
|
20240726,200700,956326400,23900,23900,23900,23900,0
|
|
20240726,200600,956326400,23900,23900,23900,23900,0
|
|
20240726,200500,956326400,23900,23900,23900,23900,0
|
|
20240726,200400,956326400,23900,23900,23900,23900,0
|
|
20240726,200300,956326400,23900,23900,23900,23900,0
|
|
20240726,200200,956326400,23900,23900,23900,23900,0
|
|
20240726,200100,956326400,23900,23900,23900,23900,0
|
|
20240726,200000,956326400,23900,23900,23900,23900,0
|
|
20240726,195900,956326400,23900,23900,23900,23900,2881
|
|
20240726,195800,956326400,23900,23900,23900,23900,0
|
|
20240726,195700,956326400,23900,23900,23900,23900,0
|
|
20240726,195600,956326400,23900,23900,23900,23900,0
|
|
20240726,195500,956326400,23900,23900,23900,23900,0
|
|
20240726,195400,956326400,23900,23900,23900,23900,0
|
|
20240726,195300,956326400,23900,23900,23900,23900,0
|
|
20240726,195200,956326400,23900,23900,23900,23900,0
|
|
20240726,195100,956326400,23900,23900,23900,23900,0
|
|
20240726,195000,956326400,23900,23900,23900,23900,0
|
|
20240726,194900,956326400,23900,23900,23900,23900,0
|
|
20240726,194800,956326400,23900,23900,23900,23900,0
|
|
20240726,194700,956326400,23900,23900,23900,23900,0
|
|
20240726,194600,956326400,23900,23900,23900,23900,0
|
|
20240726,194500,956326400,23900,23900,23900,23900,0
|
|
20240726,194400,956326400,23900,23900,23900,23900,0
|
|
20240726,194300,956326400,23900,23900,23900,23900,0
|
|
20240726,194200,956326400,23900,23900,23900,23900,0
|
|
20240726,194100,956326400,23900,23900,23900,23900,0
|
|
20240726,194000,956326400,23900,23900,23900,23900,0
|
|
20240726,193900,956326400,23900,23900,23900,23900,0
|
|
20240726,193800,956326400,23900,23900,23900,23900,0
|
|
20240726,193700,956326400,23900,23900,23900,23900,0
|
|
20240726,193600,956326400,23900,23900,23900,23900,0
|
|
20240726,193500,956326400,23900,23900,23900,23900,0
|
|
20240726,193400,956326400,23900,23900,23900,23900,0
|
|
20240726,193300,956326400,23900,23900,23900,23900,0
|
|
20240726,193200,956326400,23900,23900,23900,23900,0
|
|
20240726,193100,956326400,23900,23900,23900,23900,0
|
|
20240726,193000,956326400,23900,23900,23900,23900,0
|
|
20240726,192900,956326400,23900,23900,23900,23900,2881
|
|
20240726,192800,956326400,23900,23900,23900,23900,0
|
|
20240726,192700,956326400,23900,23900,23900,23900,0
|
|
20240726,192600,956326400,23900,23900,23900,23900,0
|
|
20240726,192500,956326400,23900,23900,23900,23900,0
|
|
20240726,192400,956326400,23900,23900,23900,23900,0
|
|
20240726,192300,956326400,23900,23900,23900,23900,0
|
|
20240726,192200,956326400,23900,23900,23900,23900,0
|
|
20240726,192100,956326400,23900,23900,23900,23900,0
|
|
20240726,192000,956326400,23900,23900,23900,23900,0
|
|
20240726,191900,956326400,23900,23900,23900,23900,0
|
|
20240726,191800,956326400,23900,23900,23900,23900,0
|
|
20240726,191700,956326400,23900,23900,23900,23900,0
|
|
20240726,191600,956326400,23900,23900,23900,23900,0
|
|
20240726,191500,956326400,23900,23900,23900,23900,0
|
|
20240726,191400,956326400,23900,23900,23900,23900,0
|
|
20240726,191300,956326400,23900,23900,23900,23900,0
|
|
20240726,191200,956326400,23900,23900,23900,23900,0
|
|
20240726,191100,956326400,23900,23900,23900,23900,0
|
|
20240726,191000,956326400,23900,23900,23900,23900,0
|
|
20240726,190900,956326400,23900,23900,23900,23900,0
|
|
20240726,190800,956326400,23900,23900,23900,23900,0
|
|
20240726,190700,956326400,23900,23900,23900,23900,0
|
|
20240726,190600,956326400,23900,23900,23900,23900,0
|
|
20240726,190500,956326400,23900,23900,23900,23900,0
|
|
20240726,190400,956326400,23900,23900,23900,23900,0
|
|
20240726,190300,956326400,23900,23900,23900,23900,0
|
|
20240726,190200,956326400,23900,23900,23900,23900,0
|
|
20240726,190100,956326400,23900,23900,23900,23900,0
|
|
20240726,190000,956326400,23900,23900,23900,23900,0
|
|
20240726,185900,956326400,23900,23900,23900,23900,2881
|
|
20240726,185800,956326400,23900,23900,23900,23900,0
|
|
20240726,185700,956326400,23900,23900,23900,23900,0
|
|
20240726,185600,956326400,23900,23900,23900,23900,0
|
|
20240726,185500,956326400,23900,23900,23900,23900,0
|
|
20240726,185400,956326400,23900,23900,23900,23900,0
|
|
20240726,185300,956326400,23900,23900,23900,23900,0
|
|
20240726,185200,956326400,23900,23900,23900,23900,0
|
|
20240726,185100,956326400,23900,23900,23900,23900,0
|
|
20240726,185000,956326400,23900,23900,23900,23900,0
|
|
20240726,184900,956326400,23900,23900,23900,23900,0
|
|
20240726,184800,956326400,23900,23900,23900,23900,0
|
|
20240726,184700,956326400,23900,23900,23900,23900,0
|
|
20240726,184600,956326400,23900,23900,23900,23900,0
|
|
20240726,184500,956326400,23900,23900,23900,23900,0
|
|
20240726,184400,956326400,23900,23900,23900,23900,0
|
|
20240726,184300,956326400,23900,23900,23900,23900,0
|
|
20240726,184200,956326400,23900,23900,23900,23900,0
|
|
20240726,184100,956326400,23900,23900,23900,23900,0
|
|
20240726,184000,956326400,23900,23900,23900,23900,0
|
|
20240726,183900,956326400,23900,23900,23900,23900,0
|
|
20240726,183800,956326400,23900,23900,23900,23900,0
|
|
20240726,183700,956326400,23900,23900,23900,23900,0
|
|
20240726,183600,956326400,23900,23900,23900,23900,0
|
|
20240726,183500,956326400,23900,23900,23900,23900,0
|
|
20240726,183400,956326400,23900,23900,23900,23900,0
|
|
20240726,183300,956326400,23900,23900,23900,23900,0
|
|
20240726,183200,956326400,23900,23900,23900,23900,0
|
|
20240726,183100,956326400,23900,23900,23900,23900,0
|
|
20240726,183000,956326400,23900,23900,23900,23900,0
|
|
20240726,182900,956326400,23900,23900,23900,23900,2881
|
|
20240726,182800,956326400,23900,23900,23900,23900,0
|
|
20240726,182700,956326400,23900,23900,23900,23900,0
|
|
20240726,182600,956326400,23900,23900,23900,23900,0
|
|
20240726,182500,956326400,23900,23900,23900,23900,0
|
|
20240726,182400,956326400,23900,23900,23900,23900,0
|
|
20240726,182300,956326400,23900,23900,23900,23900,0
|
|
20240726,182200,956326400,23900,23900,23900,23900,0
|
|
20240726,182100,956326400,23900,23900,23900,23900,0
|
|
20240726,182000,956326400,23900,23900,23900,23900,0
|
|
20240726,181900,956326400,23900,23900,23900,23900,0
|
|
20240726,181800,956326400,23900,23900,23900,23900,0
|
|
20240726,181700,956326400,23900,23900,23900,23900,0
|
|
20240726,181600,956326400,23900,23900,23900,23900,0
|
|
20240726,181500,956326400,23900,23900,23900,23900,0
|
|
20240726,181400,956326400,23900,23900,23900,23900,0
|
|
20240726,181300,956326400,23900,23900,23900,23900,0
|
|
20240726,181200,956326400,23900,23900,23900,23900,0
|
|
20240726,181100,956326400,23900,23900,23900,23900,0
|
|
20240726,181000,956326400,23900,23900,23900,23900,0
|
|
20240726,180900,956326400,23900,23900,23900,23900,0
|
|
20240726,180800,956326400,23900,23900,23900,23900,0
|
|
20240726,180700,956326400,23900,23900,23900,23900,0
|
|
20240726,180600,956326400,23900,23900,23900,23900,0
|
|
20240726,180500,956326400,23900,23900,23900,23900,0
|
|
20240726,180400,956326400,23900,23900,23900,23900,0
|
|
20240726,180300,956326400,23900,23900,23900,23900,0
|
|
20240726,180200,956326400,23900,23900,23900,23900,0
|
|
20240726,180100,956326400,23900,23900,23900,23900,0
|
|
20240726,180000,956326400,23900,23900,23900,23900,0
|
|
20240726,175900,956326400,23900,23900,23900,23900,2881
|
|
20240726,175800,956326400,23900,23900,23900,23900,0
|
|
20240726,175700,956326400,23900,23900,23900,23900,0
|
|
20240726,175600,956326400,23900,23900,23900,23900,0
|
|
20240726,175500,956326400,23900,23900,23900,23900,0
|
|
20240726,175400,956326400,23900,23900,23900,23900,0
|
|
20240726,175300,956326400,23900,23900,23900,23900,0
|
|
20240726,175200,956326400,23900,23900,23900,23900,0
|
|
20240726,175100,956326400,23900,23900,23900,23900,0
|
|
20240726,175000,956326400,23900,23900,23900,23900,0
|
|
20240726,174900,956326400,23900,23900,23900,23900,0
|
|
20240726,174800,956326400,23900,23900,23900,23900,0
|
|
20240726,174700,956326400,23900,23900,23900,23900,0
|
|
20240726,174600,956326400,23900,23900,23900,23900,0
|
|
20240726,174500,956326400,23900,23900,23900,23900,0
|
|
20240726,174400,956326400,23900,23900,23900,23900,0
|
|
20240726,174300,956326400,23900,23900,23900,23900,0
|
|
20240726,174200,956326400,23900,23900,23900,23900,0
|
|
20240726,174100,956326400,23900,23900,23900,23900,0
|
|
20240726,174000,956326400,23900,23900,23900,23900,0
|
|
20240726,173900,956326400,23900,23900,23900,23900,0
|
|
20240726,173800,956326400,23900,23900,23900,23900,0
|
|
20240726,173700,956326400,23900,23900,23900,23900,0
|
|
20240726,173600,956326400,23900,23900,23900,23900,0
|
|
20240726,173500,956326400,23900,23900,23900,23900,0
|
|
20240726,173400,956326400,23900,23900,23900,23900,0
|
|
20240726,173300,956326400,23900,23900,23900,23900,0
|
|
20240726,173200,956326400,23900,23900,23900,23900,0
|
|
20240726,173100,956326400,23900,23900,23900,23900,0
|
|
20240726,173000,956326400,23900,23900,23900,23900,0
|
|
20240726,172900,956326400,23900,23900,23900,23900,2881
|
|
20240726,172800,956326400,23900,23900,23900,23900,0
|
|
20240726,172700,956326400,23900,23900,23900,23900,0
|
|
20240726,172600,956326400,23900,23900,23900,23900,0
|
|
20240726,172500,956326400,23900,23900,23900,23900,0
|
|
20240726,172400,956326400,23900,23900,23900,23900,0
|
|
20240726,172300,956326400,23900,23900,23900,23900,0
|
|
20240726,172200,956326400,23900,23900,23900,23900,0
|
|
20240726,172100,956326400,23900,23900,23900,23900,0
|
|
20240726,172000,956326400,23900,23900,23900,23900,0
|
|
20240726,171900,956326400,23900,23900,23900,23900,0
|
|
20240726,171800,956326400,23900,23900,23900,23900,0
|
|
20240726,171700,956326400,23900,23900,23900,23900,0
|
|
20240726,171600,956326400,23900,23900,23900,23900,0
|
|
20240726,171500,956326400,23900,23900,23900,23900,0
|
|
20240726,171400,956326400,23900,23900,23900,23900,0
|
|
20240726,171300,956326400,23900,23900,23900,23900,0
|
|
20240726,171200,956326400,23900,23900,23900,23900,0
|
|
20240726,171100,956326400,23900,23900,23900,23900,0
|
|
20240726,171000,956326400,23900,23900,23900,23900,0
|
|
20240726,170900,956326400,23900,23900,23900,23900,0
|
|
20240726,170800,956326400,23900,23900,23900,23900,0
|
|
20240726,170700,956326400,23900,23900,23900,23900,0
|
|
20240726,170600,956326400,23900,23900,23900,23900,0
|
|
20240726,170500,956326400,23900,23900,23900,23900,0
|
|
20240726,170400,956326400,23900,23900,23900,23900,0
|
|
20240726,170300,956326400,23900,23900,23900,23900,0
|
|
20240726,170200,956326400,23900,23900,23900,23900,0
|
|
20240726,170100,956326400,23900,23900,23900,23900,0
|
|
20240726,170000,956326400,23900,23900,23900,23900,0
|
|
20240726,165900,956326400,23900,23900,23900,23900,2881
|
|
20240726,165800,956326400,23900,23900,23900,23900,0
|
|
20240726,165700,956326400,23900,23900,23900,23900,0
|
|
20240726,165600,956326400,23900,23900,23900,23900,0
|
|
20240726,165500,956326400,23900,23900,23900,23900,0
|
|
20240726,165400,956326400,23900,23900,23900,23900,0
|
|
20240726,165300,956326400,23900,23900,23900,23900,0
|
|
20240726,165200,956326400,23900,23900,23900,23900,0
|
|
20240726,165100,956326400,23900,23900,23900,23900,0
|
|
20240726,165000,956326400,23900,23900,23900,23900,0
|
|
20240726,164900,956326400,23900,23900,23900,23900,0
|
|
20240726,164800,956326400,23900,23900,23900,23900,0
|
|
20240726,164700,956326400,23900,23900,23900,23900,0
|
|
20240726,164600,956326400,23900,23900,23900,23900,0
|
|
20240726,164500,956326400,23900,23900,23900,23900,0
|
|
20240726,164400,956326400,23900,23900,23900,23900,0
|
|
20240726,164300,956326400,23900,23900,23900,23900,0
|
|
20240726,164200,956326400,23900,23900,23900,23900,0
|
|
20240726,164100,956326400,23900,23900,23900,23900,0
|
|
20240726,164000,956326400,23900,23900,23900,23900,0
|
|
20240726,163900,956326400,23900,23900,23900,23900,0
|
|
20240726,163800,956326400,23900,23900,23900,23900,0
|
|
20240726,163700,956326400,23900,23900,23900,23900,0
|
|
20240726,163600,956326400,23900,23900,23900,23900,0
|
|
20240726,163500,956326400,23900,23900,23900,23900,0
|
|
20240726,163400,956326400,23900,23900,23900,23900,0
|
|
20240726,163300,956326400,23900,23900,23900,23900,0
|
|
20240726,163200,956326400,23900,23900,23900,23900,0
|
|
20240726,163100,956326400,23900,23900,23900,23900,0
|
|
20240726,163000,956326400,23900,23900,23900,23900,0
|
|
20240726,162900,956326400,23900,23900,23900,23900,2881
|
|
20240726,162800,956326400,23900,23900,23900,23900,0
|
|
20240726,162700,956326400,23900,23900,23900,23900,0
|
|
20240726,162600,956326400,23900,23900,23900,23900,0
|
|
20240726,162500,956326400,23900,23900,23900,23900,0
|
|
20240726,162400,956326400,23900,23900,23900,23900,0
|
|
20240726,162300,956326400,23900,23900,23900,23900,0
|
|
20240726,162200,956326400,23900,23900,23900,23900,0
|
|
20240726,162100,956326400,23900,23900,23900,23900,0
|
|
20240726,162000,956326400,23900,23900,23900,23900,0
|
|
20240726,161900,956326400,23900,23900,23900,23900,0
|
|
20240726,161800,956326400,23900,23900,23900,23900,0
|
|
20240726,161700,956326400,23900,23900,23900,23900,0
|
|
20240726,161600,956326400,23900,23900,23900,23900,0
|
|
20240726,161500,956326400,23900,23900,23900,23900,0
|
|
20240726,161400,956326400,23900,23900,23900,23900,0
|
|
20240726,161300,956326400,23900,23900,23900,23900,0
|
|
20240726,161200,956326400,23900,23900,23900,23900,0
|
|
20240726,161100,956326400,23900,23900,23900,23900,0
|
|
20240726,161000,956326400,23900,23900,23900,23900,0
|
|
20240726,160900,956326400,23900,23900,23900,23900,0
|
|
20240726,160800,956326400,23900,23900,23900,23900,0
|
|
20240726,160700,956326400,23900,23900,23900,23900,0
|
|
20240726,160600,956326400,23900,23900,23900,23900,0
|
|
20240726,160500,956326400,23900,23900,23900,23900,0
|
|
20240726,160400,956326400,23900,23900,23900,23900,0
|
|
20240726,160300,956326400,23900,23900,23900,23900,0
|
|
20240726,160200,956326400,23900,23900,23900,23900,0
|
|
20240726,160100,956326400,23900,23900,23900,23900,0
|
|
20240726,160000,956326400,23900,23900,23900,23900,0
|
|
20240726,155900,956326400,23900,23900,23900,23900,2881
|
|
20240726,155800,956326400,23900,23900,23900,23900,0
|
|
20240726,155700,956326400,23900,23900,23900,23900,0
|
|
20240726,155600,956326400,23900,23900,23900,23900,0
|
|
20240726,155500,956326400,23900,23900,23900,23900,0
|
|
20240726,155400,956326400,23900,23900,23900,23900,0
|
|
20240726,155300,956326400,23900,23900,23900,23900,0
|
|
20240726,155200,956326400,23900,23900,23900,23900,0
|
|
20240726,155100,956326400,23900,23900,23900,23900,0
|
|
20240726,155000,956326400,23900,23900,23900,23900,0
|
|
20240726,154900,956326400,23900,23900,23900,23900,0
|
|
20240726,154800,956326400,23900,23900,23900,23900,0
|
|
20240726,154700,956326400,23900,23900,23900,23900,0
|
|
20240726,154600,956326400,23900,23900,23900,23900,0
|
|
20240726,154500,956326400,23900,23900,23900,23900,0
|
|
20240726,154400,956326400,23900,23900,23900,23900,0
|
|
20240726,154300,956326400,23900,23900,23900,23900,0
|
|
20240726,154200,956326400,23900,23900,23900,23900,0
|
|
20240726,154100,956326400,23900,23900,23900,23900,0
|
|
20240726,154000,956326400,23900,23900,23900,23900,0
|
|
20240726,153900,956326400,23900,23900,23900,23900,0
|
|
20240726,153800,956326400,23900,23900,23900,23900,0
|
|
20240726,153700,956326400,23900,23900,23900,23900,0
|
|
20240726,153600,956326400,23900,23900,23900,23900,0
|
|
20240726,153500,956326400,23900,23900,23900,23900,0
|
|
20240726,153400,956326400,23900,23900,23900,23900,0
|
|
20240726,153300,956326400,23900,23900,23900,23900,0
|
|
20240726,153200,956326400,23900,23900,23900,23900,0
|
|
20240726,153100,956326400,23900,23900,23900,23900,0
|
|
20240726,153000,956326400,23900,23900,23900,23900,2881
|
|
20240726,152900,887470500,23900,23900,23900,23900,0
|
|
20240726,152800,887470500,23900,23900,23900,23900,0
|
|
20240726,152700,887470500,23900,23900,23900,23900,0
|
|
20240726,152600,887470500,23900,23900,23900,23900,0
|
|
20240726,152500,887470500,23900,23900,23900,23900,0
|
|
20240726,152400,887470500,23900,23900,23900,23900,0
|
|
20240726,152300,887470500,23900,23900,23900,23900,0
|
|
20240726,152200,887470500,23900,23900,23900,23900,0
|
|
20240726,152100,887470500,23900,23900,23900,23900,0
|
|
20240726,152000,887470500,23900,23900,23900,23900,0
|
|
20240726,151900,887470500,23900,24000,24000,23900,254
|
|
20240726,151800,881389050,24000,24000,24000,24000,1
|
|
20240726,151700,881365050,24000,24050,24050,24000,114
|
|
20240726,151600,878628400,24050,24000,24050,24000,687
|
|
20240726,151500,862128700,24000,24000,24000,24000,146
|
|
20240726,151400,858624700,23900,24000,24000,23900,228
|
|
20240726,151300,853165900,24000,24000,24000,24000,1
|
|
20240726,151200,853141900,23950,24000,24000,23950,50
|
|
20240726,151100,851942900,24000,23950,24000,23950,32
|
|
20240726,151000,851176400,23950,23950,23950,23950,82
|
|
20240726,150900,849212500,23950,23950,23950,23950,80
|
|
20240726,150800,847296500,24000,24000,24000,24000,1
|
|
20240726,150700,847272500,24000,24000,24000,24000,8
|
|
20240726,150600,847080500,24050,24000,24050,24000,457
|
|
20240726,150500,836106750,24050,24050,24050,24050,0
|
|
20240726,150400,836106750,24050,23950,24050,23950,487
|
|
20240726,150300,824430550,23950,23950,23950,23900,122
|
|
20240726,150200,821509200,23950,23950,23950,23950,0
|
|
20240726,150100,821509200,23950,23950,23950,23950,1
|
|
20240726,150000,821485250,23900,23900,23900,23900,0
|
|
20240726,145900,821485250,23900,23900,23900,23900,13
|
|
20240726,145800,821174550,23950,23900,23950,23900,2
|
|
20240726,145700,821126700,23900,23900,23900,23900,21
|
|
20240726,145600,820624800,23950,23950,23950,23950,3
|
|
20240726,145500,820552950,23950,23950,23950,23900,13
|
|
20240726,145400,820242150,23950,23950,23950,23950,0
|
|
20240726,145300,820242150,23950,23950,23950,23950,2
|
|
20240726,145200,820194250,23950,23900,23950,23900,268
|
|
20240726,145100,813778600,23900,23900,23900,23900,51
|
|
20240726,145000,812559700,23900,23900,23900,23900,93
|
|
20240726,144900,810337000,23900,23900,23900,23900,30
|
|
20240726,144800,809620000,23900,23900,23900,23900,22
|
|
20240726,144700,809094200,23900,23900,23900,23900,10
|
|
20240726,144600,808855200,23900,23900,23900,23900,13
|
|
20240726,144500,808544500,23900,23900,23900,23900,36
|
|
20240726,144400,807684100,24000,23950,24000,23950,52
|
|
20240726,144300,806438650,24000,23950,24000,23950,117
|
|
20240726,144200,803636400,23950,23950,23950,23950,201
|
|
20240726,144100,798822450,23950,23950,23950,23950,2
|
|
20240726,144000,798774550,23900,23900,23900,23900,68
|
|
20240726,143900,797149350,23900,23900,23900,23900,59
|
|
20240726,143800,795739250,23900,23800,23900,23800,661
|
|
20240726,143700,780002100,23750,23800,23800,23750,224
|
|
20240726,143600,774681550,23800,23800,23800,23800,7
|
|
20240726,143500,774514950,23750,23750,23750,23750,1
|
|
20240726,143400,774491200,23750,23750,23750,23750,6
|
|
20240726,143300,774348700,23800,23800,23800,23800,1
|
|
20240726,143200,774324900,23800,23800,23800,23800,2
|
|
20240726,143100,774277300,23800,23800,23800,23800,1
|
|
20240726,143000,774253500,23750,23750,23750,23750,2
|
|
20240726,142900,774206000,23800,23800,23800,23800,2
|
|
20240726,142800,774158400,23800,23800,23800,23800,2
|
|
20240726,142700,774110800,23800,23750,23800,23750,102
|
|
20240726,142600,771687900,23750,23750,23750,23700,14
|
|
20240726,142500,771355900,23750,23700,23750,23700,397
|
|
20240726,142400,761942250,23700,23700,23700,23700,53
|
|
20240726,142300,760686150,23700,23700,23700,23700,6
|
|
20240726,142200,760543950,23700,23700,23700,23700,2
|
|
20240726,142100,760496550,23700,23700,23700,23700,1
|
|
20240726,142000,760472850,23750,23750,23750,23750,0
|
|
20240726,141900,760472850,23750,23750,23750,23750,1
|
|
20240726,141800,760449100,23700,23700,23700,23700,1
|
|
20240726,141700,760425400,23750,23750,23750,23750,1
|
|
20240726,141600,760401650,23700,23700,23700,23650,666
|
|
20240726,141500,744633050,23750,23750,23750,23750,1
|
|
20240726,141400,744609300,23700,23700,23700,23700,7
|
|
20240726,141300,744443400,23800,23800,23800,23800,0
|
|
20240726,141200,744443400,23800,23800,23800,23800,0
|
|
20240726,141100,744443400,23800,23700,23800,23700,349
|
|
20240726,141000,736171900,23700,23800,23800,23700,65
|
|
20240726,140900,734629100,23750,23750,23750,23750,1
|
|
20240726,140800,734605350,23800,23750,23800,23750,221
|
|
20240726,140700,729356450,23750,23750,23750,23750,1
|
|
20240726,140600,729332700,23750,23750,23750,23750,2
|
|
20240726,140500,729285200,23750,23750,23750,23750,0
|
|
20240726,140400,729285200,23750,23750,23750,23750,5
|
|
20240726,140300,729166450,23750,23650,23750,23600,445
|
|
20240726,140200,718604500,23650,23700,23700,23650,7
|
|
20240726,140100,718438650,23700,23700,23700,23700,2
|
|
20240726,140000,718391250,23700,23700,23700,23700,16
|
|
20240726,135900,718012050,23750,23750,23750,23750,11
|
|
20240726,135800,717750800,23750,23700,23750,23700,187
|
|
20240726,135700,713318850,23750,23700,23750,23700,148
|
|
20240726,135600,709805850,23700,23700,23700,23650,179
|
|
20240726,135500,705563650,23600,23600,23600,23600,27
|
|
20240726,135400,704926450,23600,23650,23650,23600,47
|
|
20240726,135300,703816550,23700,23700,23700,23700,2
|
|
20240726,135200,703769150,23700,23700,23700,23700,0
|
|
20240726,135100,703769150,23700,23650,23700,23600,201
|
|
20240726,135000,699020450,23700,23700,23700,23700,20
|
|
20240726,134900,698546450,23700,23750,23750,23700,35
|
|
20240726,134800,697716700,23750,23750,23750,23750,19
|
|
20240726,134700,697265450,23750,23750,23750,23750,0
|
|
20240726,134600,697265450,23750,23800,23800,23750,68
|
|
20240726,134500,695649950,23800,23800,23800,23800,10
|
|
20240726,134400,695411950,23850,23850,23850,23850,0
|
|
20240726,134300,695411950,23850,23800,23850,23800,33
|
|
20240726,134200,694626400,23800,23800,23800,23800,12
|
|
20240726,134100,694340800,23800,23800,23800,23800,31
|
|
20240726,134000,693603000,23800,23800,23800,23800,20
|
|
20240726,133900,693127000,23800,23800,23800,23800,1
|
|
20240726,133800,693103200,23850,23850,23850,23850,3
|
|
20240726,133700,693031650,23850,23850,23850,23850,11
|
|
20240726,133600,692769300,23850,23850,23850,23850,0
|
|
20240726,133500,692769300,23850,23850,23850,23850,0
|
|
20240726,133400,692769300,23850,23850,23850,23850,210
|
|
20240726,133300,687760800,23850,23850,23850,23850,12
|
|
20240726,133200,687474600,23850,23850,23850,23850,21
|
|
20240726,133100,686973750,23900,23900,23900,23900,37
|
|
20240726,133000,686089450,23850,23850,23850,23850,11
|
|
20240726,132900,685827100,23850,23850,23850,23850,309
|
|
20240726,132800,678457450,23850,23850,23850,23850,1
|
|
20240726,132700,678433600,23900,23800,23900,23800,31
|
|
20240726,132600,677693800,23800,23750,23800,23700,329
|
|
20240726,132500,669895350,23750,23750,23750,23750,104
|
|
20240726,132400,667425350,23800,23850,23850,23800,32
|
|
20240726,132300,666663700,23900,23900,23900,23900,10
|
|
20240726,132200,666424700,23800,23900,23900,23800,72
|
|
20240726,132100,664707250,23900,23950,23950,23900,8
|
|
20240726,132000,664516000,23900,23900,23900,23900,36
|
|
20240726,131900,663655600,23900,23900,23900,23900,34
|
|
20240726,131800,662843000,23950,24000,24000,23950,51
|
|
20240726,131700,661621250,24000,24000,24000,24000,16
|
|
20240726,131600,661237250,24000,24000,24000,24000,7
|
|
20240726,131500,661069250,24000,24000,24000,24000,50
|
|
20240726,131400,659869250,24000,24000,24000,24000,7
|
|
20240726,131300,659701250,24000,24000,24000,24000,32
|
|
20240726,131200,658933250,24000,24000,24000,24000,91
|
|
20240726,131100,656749250,24000,24000,24000,24000,5
|
|
20240726,131000,656629250,24000,24000,24000,24000,22
|
|
20240726,130900,656101250,24000,24000,24000,24000,14
|
|
20240726,130800,655765250,24000,24000,24000,24000,31
|
|
20240726,130700,655021250,24000,24000,24000,23950,69
|
|
20240726,130600,653365350,24000,24000,24000,24000,21
|
|
20240726,130500,652861350,23850,23850,23850,23850,0
|
|
20240726,130400,652861350,23850,23850,23850,23850,0
|
|
20240726,130300,652861350,23850,23800,23900,23800,662
|
|
20240726,130200,637097600,23850,23950,23950,23850,210
|
|
20240726,130100,632085150,23950,23950,23950,23950,41
|
|
20240726,130000,631103200,23950,23950,23950,23950,10
|
|
20240726,125900,630863700,23950,23950,23950,23950,2
|
|
20240726,125800,630815800,23950,23950,23950,23950,1
|
|
20240726,125700,630791850,23950,23950,23950,23950,5
|
|
20240726,125600,630672100,23950,23950,23950,23950,7
|
|
20240726,125500,630504450,23950,23950,23950,23950,11
|
|
20240726,125400,630241000,23950,23950,23950,23900,22
|
|
20240726,125300,629714200,23950,23950,23950,23900,157
|
|
20240726,125200,625954400,24000,24000,24000,24000,127
|
|
20240726,125100,622906400,24000,23950,24000,23950,103
|
|
20240726,125000,620439400,24000,24000,24000,24000,0
|
|
20240726,124900,620439400,24000,24000,24000,24000,0
|
|
20240726,124800,620439400,24000,23950,24000,23950,22
|
|
20240726,124700,619912400,24000,24050,24050,24000,92
|
|
20240726,124600,617702400,24050,24100,24100,24050,68
|
|
20240726,124500,616066500,24100,24050,24100,24050,11
|
|
20240726,124400,615801450,24100,24050,24100,24050,35
|
|
20240726,124300,614958950,24100,24100,24100,24100,0
|
|
20240726,124200,614958950,24100,24100,24100,24100,78
|
|
20240726,124100,613079150,24100,24100,24100,23900,329
|
|
20240726,124000,605173300,24150,24150,24150,24150,11
|
|
20240726,123900,604907650,24150,24150,24150,24150,21
|
|
20240726,123800,604400500,24100,24200,24200,24100,343
|
|
20240726,123700,596120950,24200,24250,24250,24200,40
|
|
20240726,123600,595152800,24250,24250,24250,24200,16
|
|
20240726,123500,594764950,24250,24250,24250,24250,10
|
|
20240726,123400,594522450,24250,24250,24250,24250,42
|
|
20240726,123300,593503950,24250,24250,24250,24250,3
|
|
20240726,123200,593431200,24250,24250,24250,24250,4
|
|
20240726,123100,593334200,24250,24250,24250,24250,145
|
|
20240726,123000,589817950,24250,24250,24250,24250,14
|
|
20240726,122900,589478450,24250,24250,24250,24250,10
|
|
20240726,122800,589235950,24250,24250,24250,24250,12
|
|
20240726,122700,588944950,24300,24300,24300,24300,0
|
|
20240726,122600,588944950,24300,24300,24300,24300,1
|
|
20240726,122500,588920650,24300,24300,24300,24300,12
|
|
20240726,122400,588629050,24300,24200,24300,24200,2
|
|
20240726,122300,588580550,24250,24300,24300,24200,78
|
|
20240726,122200,586685500,24300,24300,24300,24300,0
|
|
20240726,122100,586685500,24300,24250,24300,24250,3
|
|
20240726,122000,586612650,24200,24200,24200,24200,1
|
|
20240726,121900,586588450,24200,24250,24250,24200,45
|
|
20240726,121800,585499300,24250,24300,24350,24250,125
|
|
20240726,121700,582461650,24300,24400,24400,24200,360
|
|
20240726,121600,573713450,24400,24450,24450,24400,189
|
|
20240726,121500,569095150,24500,24500,24550,24400,160
|
|
20240726,121400,565174250,24550,24400,24550,24350,519
|
|
20240726,121300,552458500,24450,24450,24450,24450,229
|
|
20240726,121200,546859450,24500,24150,24500,24150,1881
|
|
20240726,121100,501083850,24150,24150,24150,24100,302
|
|
20240726,121000,493792050,24200,24150,24200,24150,20
|
|
20240726,120900,493308750,24200,24150,24200,24150,31
|
|
20240726,120800,492560050,24200,24200,24200,24150,32
|
|
20240726,120700,491786650,24200,24150,24200,24150,695
|
|
20240726,120600,474992800,24000,24100,24150,24000,5
|
|
20240726,120500,474872350,24100,24100,24100,24100,302
|
|
20240726,120400,467594150,24100,24100,24100,24100,1
|
|
20240726,120300,467570050,24100,23900,24100,23850,713
|
|
20240726,120200,450453150,23900,23850,23900,23700,581
|
|
20240726,120100,436653900,23900,23900,23900,23900,3
|
|
20240726,120000,436582200,23900,23900,23900,23900,71
|
|
20240726,115900,434885300,23950,23900,23950,23900,5
|
|
20240726,115800,434765700,23950,23950,23950,23950,0
|
|
20240726,115700,434765700,23950,23950,23950,23950,0
|
|
20240726,115600,434765700,23950,23950,23950,23950,41
|
|
20240726,115500,433783750,23950,23950,23950,23950,2
|
|
20240726,115400,433735850,24000,24000,24000,24000,4
|
|
20240726,115300,433639850,24000,24000,24000,24000,1
|
|
20240726,115200,433615850,24000,24000,24000,24000,2
|
|
20240726,115100,433567850,23850,23850,23850,23700,426
|
|
20240726,115000,423412600,23850,23850,23850,23800,91
|
|
20240726,114900,421242400,24000,23850,24000,23850,300
|
|
20240726,114800,414080700,23850,23900,23900,23850,188
|
|
20240726,114700,409593900,23950,23950,23950,23950,96
|
|
20240726,114600,407294700,24000,24100,24100,23950,288
|
|
20240726,114500,400382850,24100,24150,24150,24100,60
|
|
20240726,114400,398935850,24200,24200,24200,24150,25
|
|
20240726,114300,398332000,24200,24200,24200,24150,110
|
|
20240726,114200,395670500,24200,24050,24200,24000,863
|
|
20240726,114100,374924350,24050,24100,24200,24000,449
|
|
20240726,114000,364093400,24150,24150,24250,24000,903
|
|
20240726,113900,342312850,24100,23650,24100,23450,1918
|
|
20240726,113800,296626300,23500,23500,23700,23450,3137
|
|
20240726,113700,222572650,23450,23350,23450,23350,376
|
|
20240726,113600,213773450,23250,23350,23350,23250,222
|
|
20240726,113500,208601550,23300,23300,23300,23300,10
|
|
20240726,113400,208368550,23250,23300,23300,23250,135
|
|
20240726,113300,205224050,23300,23350,23350,23250,68
|
|
20240726,113200,203637900,23350,23350,23350,23350,1
|
|
20240726,113100,203614550,23350,23350,23350,23350,1
|
|
20240726,113000,203591200,23350,23350,23350,23350,0
|
|
20240726,112900,203591200,23350,23350,23350,23350,0
|
|
20240726,112800,203591200,23350,23350,23350,23350,2
|
|
20240726,112700,203544500,23350,23350,23350,23350,0
|
|
20240726,112600,203544500,23350,23350,23350,23350,3
|
|
20240726,112500,203474450,23350,23350,23350,23350,1
|
|
20240726,112400,203451100,23350,23300,23350,23300,68
|
|
20240726,112300,201866650,23350,23350,23350,23300,22
|
|
20240726,112200,201353950,23350,23300,23350,23300,31
|
|
20240726,112100,200631600,23350,23300,23350,23300,95
|
|
20240726,112000,198416900,23250,23250,23250,23250,112
|
|
20240726,111900,195812900,23150,23150,23150,23150,0
|
|
20240726,111800,195812900,23150,23150,23150,23150,0
|
|
20240726,111700,195812900,23150,23150,23150,23150,498
|
|
20240726,111600,184284200,23200,23200,23200,23200,2
|
|
20240726,111500,184237800,23200,23200,23200,23200,0
|
|
20240726,111400,184237800,23200,23200,23200,23200,5
|
|
20240726,111300,184121800,23200,23200,23200,23200,1
|
|
20240726,111200,184098600,23200,23200,23200,23200,199
|
|
20240726,111100,179481800,23200,23150,23200,23150,101
|
|
20240726,111000,177143600,23150,23150,23150,23150,0
|
|
20240726,110900,177143600,23150,23200,23200,23150,65
|
|
20240726,110800,175638800,23150,23150,23150,23150,7
|
|
20240726,110700,175476750,23250,23250,23250,23250,0
|
|
20240726,110600,175476750,23250,23250,23250,23250,4
|
|
20240726,110500,175383750,23250,23250,23250,23250,0
|
|
20240726,110400,175383750,23250,23250,23250,23250,0
|
|
20240726,110300,175383750,23250,23250,23250,23250,3
|
|
20240726,110200,175314000,23250,23250,23250,23250,0
|
|
20240726,110100,175314000,23250,23250,23250,23250,1
|
|
20240726,110000,175290750,23250,23250,23250,23250,0
|
|
20240726,105900,175290750,23250,23250,23250,23250,1
|
|
20240726,105800,175267500,23200,23200,23200,23200,0
|
|
20240726,105700,175267500,23200,23200,23200,23200,53
|
|
20240726,105600,174037900,23100,23100,23100,23100,0
|
|
20240726,105500,174037900,23100,23100,23100,23100,8
|
|
20240726,105400,173853100,23050,23050,23050,23050,0
|
|
20240726,105300,173853100,23050,23100,23100,23050,475
|
|
20240726,105200,162901150,23100,23150,23150,23100,332
|
|
20240726,105100,155231900,23150,23150,23150,23150,191
|
|
20240726,105000,150810250,23200,23200,23200,23200,0
|
|
20240726,104900,150810250,23200,23250,23250,23200,1006
|
|
20240726,104800,127470500,23250,23250,23250,23250,0
|
|
20240726,104700,127470500,23250,23300,23300,23250,15
|
|
20240726,104600,127121650,23300,23300,23300,23300,1
|
|
20240726,104500,127098350,23300,23300,23300,23300,0
|
|
20240726,104400,127098350,23300,23300,23300,23300,0
|
|
20240726,104300,127098350,23300,23350,23350,23300,2
|
|
20240726,104200,127051700,23350,23350,23350,23350,0
|
|
20240726,104100,127051700,23350,23350,23350,23350,11
|
|
20240726,104000,126794850,23250,23250,23250,23250,0
|
|
20240726,103900,126794850,23250,23300,23300,23250,100
|
|
20240726,103800,124469800,23250,23250,23250,23250,200
|
|
20240726,103700,119819800,23250,23250,23250,23250,0
|
|
20240726,103600,119819800,23250,23300,23300,23250,51
|
|
20240726,103500,118633950,23300,23300,23300,23250,232
|
|
20240726,103400,113228700,23300,23350,23350,23300,494
|
|
20240726,103300,101718450,23350,23400,23400,23350,78
|
|
20240726,103200,99897050,23400,23450,23450,23400,2
|
|
20240726,103100,99850200,23450,23450,23450,23450,1
|
|
20240726,103000,99826750,23450,23450,23450,23450,0
|
|
20240726,102900,99826750,23450,23450,23450,23450,1
|
|
20240726,102800,99803300,23450,23450,23450,23450,1
|
|
20240726,102700,99779850,23450,23450,23450,23450,0
|
|
20240726,102600,99779850,23450,23450,23450,23450,2
|
|
20240726,102500,99732950,23450,23450,23450,23450,1
|
|
20240726,102400,99709500,23450,23450,23450,23450,2
|
|
20240726,102300,99662600,23450,23450,23450,23450,1
|
|
20240726,102200,99639150,23450,23450,23450,23450,2
|
|
20240726,102100,99592250,23450,23450,23450,23450,2
|
|
20240726,102000,99545350,23450,23450,23450,23450,0
|
|
20240726,101900,99545350,23450,23450,23450,23450,0
|
|
20240726,101800,99545350,23450,23450,23450,23450,1
|
|
20240726,101700,99521900,23450,23450,23450,23450,1
|
|
20240726,101600,99498450,23450,23450,23450,23450,3
|
|
20240726,101500,99428100,23450,23450,23450,23450,0
|
|
20240726,101400,99428100,23450,23450,23450,23450,0
|
|
20240726,101300,99428100,23450,23450,23450,23450,49
|
|
20240726,101200,98279050,23450,23450,23450,23450,1
|
|
20240726,101100,98255600,23350,23400,23400,23350,11
|
|
20240726,101000,97998700,23400,23450,23450,23400,3
|
|
20240726,100900,97928400,23350,23350,23350,23350,0
|
|
20240726,100800,97928400,23350,23350,23350,23350,0
|
|
20240726,100700,97928400,23350,23350,23350,23350,35
|
|
20240726,100600,97111150,23400,23400,23400,23400,126
|
|
20240726,100500,94162750,23400,23400,23400,23400,0
|
|
20240726,100400,94162750,23400,23400,23400,23400,0
|
|
20240726,100300,94162750,23400,23400,23400,23400,1
|
|
20240726,100200,94139350,23400,23400,23400,23400,3
|
|
20240726,100100,94069150,23400,23400,23400,23400,1
|
|
20240726,100000,94045750,23400,23400,23400,23400,125
|
|
20240726,095900,91120750,23400,23400,23400,23400,2
|
|
20240726,095800,91073950,23400,23400,23400,23400,2
|
|
20240726,095700,91027150,23350,23350,23350,23350,2
|
|
20240726,095600,90980450,23350,23350,23400,23350,4
|
|
20240726,095500,90886950,23400,23400,23400,23400,0
|
|
20240726,095400,90886950,23400,23400,23400,23400,0
|
|
20240726,095300,90886950,23400,23400,23400,23400,0
|
|
20240726,095200,90886950,23400,23350,23400,23300,29
|
|
20240726,095100,90211100,23350,23350,23350,23350,4
|
|
20240726,095000,90117700,23350,23350,23350,23350,58
|
|
20240726,094900,88763400,23350,23350,23350,23350,0
|
|
20240726,094800,88763400,23350,23300,23350,23300,97
|
|
20240726,094700,86503250,23250,23250,23250,23250,62
|
|
20240726,094600,85061750,23300,23300,23300,23300,2
|
|
20240726,094500,85015150,23250,23250,23250,23250,3
|
|
20240726,094400,84945400,23250,23250,23250,23250,8
|
|
20240726,094300,84759400,23250,23200,23250,23200,93
|
|
20240726,094200,82601700,23200,23200,23200,23200,133
|
|
20240726,094100,79516100,23200,23200,23200,23200,0
|
|
20240726,094000,79516100,23200,23150,23200,23150,19
|
|
20240726,093900,79076200,23150,23150,23150,23150,49
|
|
20240726,093800,77941850,23200,23150,23200,23150,13
|
|
20240726,093700,77640350,23250,23250,23250,23200,269
|
|
20240726,093600,71386700,23200,23200,23200,23200,0
|
|
20240726,093500,71386700,23200,23200,23200,23200,90
|
|
20240726,093400,69298700,23200,23250,23250,23200,12
|
|
20240726,093300,69019750,23200,23200,23200,23200,0
|
|
20240726,093200,69019750,23200,23300,23300,23200,622
|
|
20240726,093100,54528050,23300,23450,23450,23300,681
|
|
20240726,093000,38646300,23450,23450,23450,23450,1
|
|
20240726,092900,38622850,23450,23450,23450,23450,1
|
|
20240726,092800,38599400,23450,23450,23450,23450,4
|
|
20240726,092700,38505600,23400,23400,23400,23400,0
|
|
20240726,092600,38505600,23400,23400,23400,23400,0
|
|
20240726,092500,38505600,23400,23400,23400,23400,135
|
|
20240726,092400,35346600,23400,23450,23450,23400,53
|
|
20240726,092300,34104900,23500,23500,23500,23450,27
|
|
20240726,092200,33471350,23500,23500,23500,23500,0
|
|
20240726,092100,33471350,23500,23500,23500,23500,64
|
|
20240726,092000,31967350,23500,23500,23500,23500,0
|
|
20240726,091900,31967350,23500,23550,23550,23500,12
|
|
20240726,091800,31685300,23550,23550,23550,23550,1
|
|
20240726,091700,31661750,23600,23600,23600,23600,6
|
|
20240726,091600,31520150,23600,23550,23600,23550,63
|
|
20240726,091500,30033450,23600,23500,23600,23500,330
|
|
20240726,091400,22250950,23500,23500,23500,23500,10
|
|
20240726,091300,22015950,23500,23400,23500,23400,51
|
|
20240726,091200,20822450,23400,23400,23400,23400,0
|
|
20240726,091100,20822450,23400,23450,23450,23400,2
|
|
20240726,091000,20775600,23400,23450,23450,23400,149
|
|
20240726,090900,17288950,23400,23400,23400,23400,0
|
|
20240726,090800,17288950,23400,23400,23400,23400,0
|
|
20240726,090700,17288950,23400,23400,23500,23400,301
|
|
20240726,090600,10238400,23350,23400,23400,23350,5
|
|
20240726,090500,10121500,23350,23400,23400,23350,44
|
|
20240726,090400,9094050,23350,23350,23350,23350,82
|
|
20240726,090300,7179350,23350,23450,23450,23350,93
|
|
20240726,090200,5004000,23350,23350,23350,23350,20
|
|
20240726,090100,4537000,23650,23650,23650,23650,0
|
|
20240726,090000,4537000,23650,23250,23650,23250,191
|