742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,211900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,211800,5224711850,34350,34350,34350,34350,0
|
|
20240726,211700,5224711850,34350,34350,34350,34350,0
|
|
20240726,211600,5224711850,34350,34350,34350,34350,0
|
|
20240726,211500,5224711850,34350,34350,34350,34350,0
|
|
20240726,211400,5224711850,34350,34350,34350,34350,0
|
|
20240726,211300,5224711850,34350,34350,34350,34350,0
|
|
20240726,211200,5224711850,34350,34350,34350,34350,0
|
|
20240726,211100,5224711850,34350,34350,34350,34350,0
|
|
20240726,211000,5224711850,34350,34350,34350,34350,0
|
|
20240726,210900,5224711850,34350,34350,34350,34350,0
|
|
20240726,210800,5224711850,34350,34350,34350,34350,0
|
|
20240726,210700,5224711850,34350,34350,34350,34350,0
|
|
20240726,210600,5224711850,34350,34350,34350,34350,0
|
|
20240726,210500,5224711850,34350,34350,34350,34350,0
|
|
20240726,210400,5224711850,34350,34350,34350,34350,0
|
|
20240726,210300,5224711850,34350,34350,34350,34350,0
|
|
20240726,210200,5224711850,34350,34350,34350,34350,0
|
|
20240726,210100,5224711850,34350,34350,34350,34350,0
|
|
20240726,210000,5224711850,34350,34350,34350,34350,0
|
|
20240726,205900,5224711850,34350,34350,34350,34350,0
|
|
20240726,205800,5224711850,34350,34350,34350,34350,0
|
|
20240726,205700,5224711850,34350,34350,34350,34350,0
|
|
20240726,205600,5224711850,34350,34350,34350,34350,0
|
|
20240726,205500,5224711850,34350,34350,34350,34350,0
|
|
20240726,205400,5224711850,34350,34350,34350,34350,0
|
|
20240726,205300,5224711850,34350,34350,34350,34350,0
|
|
20240726,205200,5224711850,34350,34350,34350,34350,0
|
|
20240726,205100,5224711850,34350,34350,34350,34350,0
|
|
20240726,205000,5224711850,34350,34350,34350,34350,0
|
|
20240726,204900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,204800,5224711850,34350,34350,34350,34350,0
|
|
20240726,204700,5224711850,34350,34350,34350,34350,0
|
|
20240726,204600,5224711850,34350,34350,34350,34350,0
|
|
20240726,204500,5224711850,34350,34350,34350,34350,0
|
|
20240726,204400,5224711850,34350,34350,34350,34350,0
|
|
20240726,204300,5224711850,34350,34350,34350,34350,0
|
|
20240726,204200,5224711850,34350,34350,34350,34350,0
|
|
20240726,204100,5224711850,34350,34350,34350,34350,0
|
|
20240726,204000,5224711850,34350,34350,34350,34350,0
|
|
20240726,203900,5224711850,34350,34350,34350,34350,0
|
|
20240726,203800,5224711850,34350,34350,34350,34350,0
|
|
20240726,203700,5224711850,34350,34350,34350,34350,0
|
|
20240726,203600,5224711850,34350,34350,34350,34350,0
|
|
20240726,203500,5224711850,34350,34350,34350,34350,0
|
|
20240726,203400,5224711850,34350,34350,34350,34350,0
|
|
20240726,203300,5224711850,34350,34350,34350,34350,0
|
|
20240726,203200,5224711850,34350,34350,34350,34350,0
|
|
20240726,203100,5224711850,34350,34350,34350,34350,0
|
|
20240726,203000,5224711850,34350,34350,34350,34350,0
|
|
20240726,202900,5224711850,34350,34350,34350,34350,0
|
|
20240726,202800,5224711850,34350,34350,34350,34350,0
|
|
20240726,202700,5224711850,34350,34350,34350,34350,0
|
|
20240726,202600,5224711850,34350,34350,34350,34350,0
|
|
20240726,202500,5224711850,34350,34350,34350,34350,0
|
|
20240726,202400,5224711850,34350,34350,34350,34350,0
|
|
20240726,202300,5224711850,34350,34350,34350,34350,0
|
|
20240726,202200,5224711850,34350,34350,34350,34350,0
|
|
20240726,202100,5224711850,34350,34350,34350,34350,0
|
|
20240726,202000,5224711850,34350,34350,34350,34350,0
|
|
20240726,201900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,201800,5224711850,34350,34350,34350,34350,0
|
|
20240726,201700,5224711850,34350,34350,34350,34350,0
|
|
20240726,201600,5224711850,34350,34350,34350,34350,0
|
|
20240726,201500,5224711850,34350,34350,34350,34350,0
|
|
20240726,201400,5224711850,34350,34350,34350,34350,0
|
|
20240726,201300,5224711850,34350,34350,34350,34350,0
|
|
20240726,201200,5224711850,34350,34350,34350,34350,0
|
|
20240726,201100,5224711850,34350,34350,34350,34350,0
|
|
20240726,201000,5224711850,34350,34350,34350,34350,0
|
|
20240726,200900,5224711850,34350,34350,34350,34350,0
|
|
20240726,200800,5224711850,34350,34350,34350,34350,0
|
|
20240726,200700,5224711850,34350,34350,34350,34350,0
|
|
20240726,200600,5224711850,34350,34350,34350,34350,0
|
|
20240726,200500,5224711850,34350,34350,34350,34350,0
|
|
20240726,200400,5224711850,34350,34350,34350,34350,0
|
|
20240726,200300,5224711850,34350,34350,34350,34350,0
|
|
20240726,200200,5224711850,34350,34350,34350,34350,0
|
|
20240726,200100,5224711850,34350,34350,34350,34350,0
|
|
20240726,200000,5224711850,34350,34350,34350,34350,0
|
|
20240726,195900,5224711850,34350,34350,34350,34350,0
|
|
20240726,195800,5224711850,34350,34350,34350,34350,0
|
|
20240726,195700,5224711850,34350,34350,34350,34350,0
|
|
20240726,195600,5224711850,34350,34350,34350,34350,0
|
|
20240726,195500,5224711850,34350,34350,34350,34350,0
|
|
20240726,195400,5224711850,34350,34350,34350,34350,0
|
|
20240726,195300,5224711850,34350,34350,34350,34350,0
|
|
20240726,195200,5224711850,34350,34350,34350,34350,0
|
|
20240726,195100,5224711850,34350,34350,34350,34350,0
|
|
20240726,195000,5224711850,34350,34350,34350,34350,0
|
|
20240726,194900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,194800,5224711850,34350,34350,34350,34350,0
|
|
20240726,194700,5224711850,34350,34350,34350,34350,0
|
|
20240726,194600,5224711850,34350,34350,34350,34350,0
|
|
20240726,194500,5224711850,34350,34350,34350,34350,0
|
|
20240726,194400,5224711850,34350,34350,34350,34350,0
|
|
20240726,194300,5224711850,34350,34350,34350,34350,0
|
|
20240726,194200,5224711850,34350,34350,34350,34350,0
|
|
20240726,194100,5224711850,34350,34350,34350,34350,0
|
|
20240726,194000,5224711850,34350,34350,34350,34350,0
|
|
20240726,193900,5224711850,34350,34350,34350,34350,0
|
|
20240726,193800,5224711850,34350,34350,34350,34350,0
|
|
20240726,193700,5224711850,34350,34350,34350,34350,0
|
|
20240726,193600,5224711850,34350,34350,34350,34350,0
|
|
20240726,193500,5224711850,34350,34350,34350,34350,0
|
|
20240726,193400,5224711850,34350,34350,34350,34350,0
|
|
20240726,193300,5224711850,34350,34350,34350,34350,0
|
|
20240726,193200,5224711850,34350,34350,34350,34350,0
|
|
20240726,193100,5224711850,34350,34350,34350,34350,0
|
|
20240726,193000,5224711850,34350,34350,34350,34350,0
|
|
20240726,192900,5224711850,34350,34350,34350,34350,0
|
|
20240726,192800,5224711850,34350,34350,34350,34350,0
|
|
20240726,192700,5224711850,34350,34350,34350,34350,0
|
|
20240726,192600,5224711850,34350,34350,34350,34350,0
|
|
20240726,192500,5224711850,34350,34350,34350,34350,0
|
|
20240726,192400,5224711850,34350,34350,34350,34350,0
|
|
20240726,192300,5224711850,34350,34350,34350,34350,0
|
|
20240726,192200,5224711850,34350,34350,34350,34350,0
|
|
20240726,192100,5224711850,34350,34350,34350,34350,0
|
|
20240726,192000,5224711850,34350,34350,34350,34350,0
|
|
20240726,191900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,191800,5224711850,34350,34350,34350,34350,0
|
|
20240726,191700,5224711850,34350,34350,34350,34350,0
|
|
20240726,191600,5224711850,34350,34350,34350,34350,0
|
|
20240726,191500,5224711850,34350,34350,34350,34350,0
|
|
20240726,191400,5224711850,34350,34350,34350,34350,0
|
|
20240726,191300,5224711850,34350,34350,34350,34350,0
|
|
20240726,191200,5224711850,34350,34350,34350,34350,0
|
|
20240726,191100,5224711850,34350,34350,34350,34350,0
|
|
20240726,191000,5224711850,34350,34350,34350,34350,0
|
|
20240726,190900,5224711850,34350,34350,34350,34350,0
|
|
20240726,190800,5224711850,34350,34350,34350,34350,0
|
|
20240726,190700,5224711850,34350,34350,34350,34350,0
|
|
20240726,190600,5224711850,34350,34350,34350,34350,0
|
|
20240726,190500,5224711850,34350,34350,34350,34350,0
|
|
20240726,190400,5224711850,34350,34350,34350,34350,0
|
|
20240726,190300,5224711850,34350,34350,34350,34350,0
|
|
20240726,190200,5224711850,34350,34350,34350,34350,0
|
|
20240726,190100,5224711850,34350,34350,34350,34350,0
|
|
20240726,190000,5224711850,34350,34350,34350,34350,0
|
|
20240726,185900,5224711850,34350,34350,34350,34350,0
|
|
20240726,185800,5224711850,34350,34350,34350,34350,0
|
|
20240726,185700,5224711850,34350,34350,34350,34350,0
|
|
20240726,185600,5224711850,34350,34350,34350,34350,0
|
|
20240726,185500,5224711850,34350,34350,34350,34350,0
|
|
20240726,185400,5224711850,34350,34350,34350,34350,0
|
|
20240726,185300,5224711850,34350,34350,34350,34350,0
|
|
20240726,185200,5224711850,34350,34350,34350,34350,0
|
|
20240726,185100,5224711850,34350,34350,34350,34350,0
|
|
20240726,185000,5224711850,34350,34350,34350,34350,0
|
|
20240726,184900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,184800,5224711850,34350,34350,34350,34350,0
|
|
20240726,184700,5224711850,34350,34350,34350,34350,0
|
|
20240726,184600,5224711850,34350,34350,34350,34350,0
|
|
20240726,184500,5224711850,34350,34350,34350,34350,0
|
|
20240726,184400,5224711850,34350,34350,34350,34350,0
|
|
20240726,184300,5224711850,34350,34350,34350,34350,0
|
|
20240726,184200,5224711850,34350,34350,34350,34350,0
|
|
20240726,184100,5224711850,34350,34350,34350,34350,0
|
|
20240726,184000,5224711850,34350,34350,34350,34350,0
|
|
20240726,183900,5224711850,34350,34350,34350,34350,0
|
|
20240726,183800,5224711850,34350,34350,34350,34350,0
|
|
20240726,183700,5224711850,34350,34350,34350,34350,0
|
|
20240726,183600,5224711850,34350,34350,34350,34350,0
|
|
20240726,183500,5224711850,34350,34350,34350,34350,0
|
|
20240726,183400,5224711850,34350,34350,34350,34350,0
|
|
20240726,183300,5224711850,34350,34350,34350,34350,0
|
|
20240726,183200,5224711850,34350,34350,34350,34350,0
|
|
20240726,183100,5224711850,34350,34350,34350,34350,0
|
|
20240726,183000,5224711850,34350,34350,34350,34350,0
|
|
20240726,182900,5224711850,34350,34350,34350,34350,0
|
|
20240726,182800,5224711850,34350,34350,34350,34350,0
|
|
20240726,182700,5224711850,34350,34350,34350,34350,0
|
|
20240726,182600,5224711850,34350,34350,34350,34350,0
|
|
20240726,182500,5224711850,34350,34350,34350,34350,0
|
|
20240726,182400,5224711850,34350,34350,34350,34350,0
|
|
20240726,182300,5224711850,34350,34350,34350,34350,0
|
|
20240726,182200,5224711850,34350,34350,34350,34350,0
|
|
20240726,182100,5224711850,34350,34350,34350,34350,0
|
|
20240726,182000,5224711850,34350,34350,34350,34350,0
|
|
20240726,181900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,181800,5224711850,34350,34350,34350,34350,0
|
|
20240726,181700,5224711850,34350,34350,34350,34350,0
|
|
20240726,181600,5224711850,34350,34350,34350,34350,0
|
|
20240726,181500,5224711850,34350,34350,34350,34350,0
|
|
20240726,181400,5224711850,34350,34350,34350,34350,0
|
|
20240726,181300,5224711850,34350,34350,34350,34350,0
|
|
20240726,181200,5224711850,34350,34350,34350,34350,0
|
|
20240726,181100,5224711850,34350,34350,34350,34350,0
|
|
20240726,181000,5224711850,34350,34350,34350,34350,0
|
|
20240726,180900,5224711850,34350,34350,34350,34350,0
|
|
20240726,180800,5224711850,34350,34350,34350,34350,0
|
|
20240726,180700,5224711850,34350,34350,34350,34350,0
|
|
20240726,180600,5224711850,34350,34350,34350,34350,0
|
|
20240726,180500,5224711850,34350,34350,34350,34350,0
|
|
20240726,180400,5224711850,34350,34350,34350,34350,0
|
|
20240726,180300,5224711850,34350,34350,34350,34350,0
|
|
20240726,180200,5224711850,34350,34350,34350,34350,0
|
|
20240726,180100,5224711850,34350,34350,34350,34350,0
|
|
20240726,180000,5224711850,34350,34350,34350,34350,0
|
|
20240726,175900,5224711850,34350,34350,34350,34350,0
|
|
20240726,175800,5224711850,34350,34350,34350,34350,0
|
|
20240726,175700,5224711850,34350,34350,34350,34350,0
|
|
20240726,175600,5224711850,34350,34350,34350,34350,0
|
|
20240726,175500,5224711850,34350,34350,34350,34350,0
|
|
20240726,175400,5224711850,34350,34350,34350,34350,0
|
|
20240726,175300,5224711850,34350,34350,34350,34350,0
|
|
20240726,175200,5224711850,34350,34350,34350,34350,0
|
|
20240726,175100,5224711850,34350,34350,34350,34350,0
|
|
20240726,175000,5224711850,34350,34350,34350,34350,0
|
|
20240726,174900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,174800,5224711850,34350,34350,34350,34350,0
|
|
20240726,174700,5224711850,34350,34350,34350,34350,0
|
|
20240726,174600,5224711850,34350,34350,34350,34350,0
|
|
20240726,174500,5224711850,34350,34350,34350,34350,0
|
|
20240726,174400,5224711850,34350,34350,34350,34350,0
|
|
20240726,174300,5224711850,34350,34350,34350,34350,0
|
|
20240726,174200,5224711850,34350,34350,34350,34350,0
|
|
20240726,174100,5224711850,34350,34350,34350,34350,0
|
|
20240726,174000,5224711850,34350,34350,34350,34350,0
|
|
20240726,173900,5224711850,34350,34350,34350,34350,0
|
|
20240726,173800,5224711850,34350,34350,34350,34350,0
|
|
20240726,173700,5224711850,34350,34350,34350,34350,0
|
|
20240726,173600,5224711850,34350,34350,34350,34350,0
|
|
20240726,173500,5224711850,34350,34350,34350,34350,0
|
|
20240726,173400,5224711850,34350,34350,34350,34350,0
|
|
20240726,173300,5224711850,34350,34350,34350,34350,0
|
|
20240726,173200,5224711850,34350,34350,34350,34350,0
|
|
20240726,173100,5224711850,34350,34350,34350,34350,0
|
|
20240726,173000,5224711850,34350,34350,34350,34350,0
|
|
20240726,172900,5224711850,34350,34350,34350,34350,0
|
|
20240726,172800,5224711850,34350,34350,34350,34350,0
|
|
20240726,172700,5224711850,34350,34350,34350,34350,0
|
|
20240726,172600,5224711850,34350,34350,34350,34350,0
|
|
20240726,172500,5224711850,34350,34350,34350,34350,0
|
|
20240726,172400,5224711850,34350,34350,34350,34350,0
|
|
20240726,172300,5224711850,34350,34350,34350,34350,0
|
|
20240726,172200,5224711850,34350,34350,34350,34350,0
|
|
20240726,172100,5224711850,34350,34350,34350,34350,0
|
|
20240726,172000,5224711850,34350,34350,34350,34350,0
|
|
20240726,171900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,171800,5224711850,34350,34350,34350,34350,0
|
|
20240726,171700,5224711850,34350,34350,34350,34350,0
|
|
20240726,171600,5224711850,34350,34350,34350,34350,0
|
|
20240726,171500,5224711850,34350,34350,34350,34350,0
|
|
20240726,171400,5224711850,34350,34350,34350,34350,0
|
|
20240726,171300,5224711850,34350,34350,34350,34350,0
|
|
20240726,171200,5224711850,34350,34350,34350,34350,0
|
|
20240726,171100,5224711850,34350,34350,34350,34350,0
|
|
20240726,171000,5224711850,34350,34350,34350,34350,0
|
|
20240726,170900,5224711850,34350,34350,34350,34350,0
|
|
20240726,170800,5224711850,34350,34350,34350,34350,0
|
|
20240726,170700,5224711850,34350,34350,34350,34350,0
|
|
20240726,170600,5224711850,34350,34350,34350,34350,0
|
|
20240726,170500,5224711850,34350,34350,34350,34350,0
|
|
20240726,170400,5224711850,34350,34350,34350,34350,0
|
|
20240726,170300,5224711850,34350,34350,34350,34350,0
|
|
20240726,170200,5224711850,34350,34350,34350,34350,0
|
|
20240726,170100,5224711850,34350,34350,34350,34350,0
|
|
20240726,170000,5224711850,34350,34350,34350,34350,0
|
|
20240726,165900,5224711850,34350,34350,34350,34350,0
|
|
20240726,165800,5224711850,34350,34350,34350,34350,0
|
|
20240726,165700,5224711850,34350,34350,34350,34350,0
|
|
20240726,165600,5224711850,34350,34350,34350,34350,0
|
|
20240726,165500,5224711850,34350,34350,34350,34350,0
|
|
20240726,165400,5224711850,34350,34350,34350,34350,0
|
|
20240726,165300,5224711850,34350,34350,34350,34350,0
|
|
20240726,165200,5224711850,34350,34350,34350,34350,0
|
|
20240726,165100,5224711850,34350,34350,34350,34350,0
|
|
20240726,165000,5224711850,34350,34350,34350,34350,0
|
|
20240726,164900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,164800,5224711850,34350,34350,34350,34350,0
|
|
20240726,164700,5224711850,34350,34350,34350,34350,0
|
|
20240726,164600,5224711850,34350,34350,34350,34350,0
|
|
20240726,164500,5224711850,34350,34350,34350,34350,0
|
|
20240726,164400,5224711850,34350,34350,34350,34350,0
|
|
20240726,164300,5224711850,34350,34350,34350,34350,0
|
|
20240726,164200,5224711850,34350,34350,34350,34350,0
|
|
20240726,164100,5224711850,34350,34350,34350,34350,0
|
|
20240726,164000,5224711850,34350,34350,34350,34350,0
|
|
20240726,163900,5224711850,34350,34350,34350,34350,0
|
|
20240726,163800,5224711850,34350,34350,34350,34350,0
|
|
20240726,163700,5224711850,34350,34350,34350,34350,0
|
|
20240726,163600,5224711850,34350,34350,34350,34350,0
|
|
20240726,163500,5224711850,34350,34350,34350,34350,0
|
|
20240726,163400,5224711850,34350,34350,34350,34350,0
|
|
20240726,163300,5224711850,34350,34350,34350,34350,0
|
|
20240726,163200,5224711850,34350,34350,34350,34350,0
|
|
20240726,163100,5224711850,34350,34350,34350,34350,0
|
|
20240726,163000,5224711850,34350,34350,34350,34350,0
|
|
20240726,162900,5224711850,34350,34350,34350,34350,0
|
|
20240726,162800,5224711850,34350,34350,34350,34350,0
|
|
20240726,162700,5224711850,34350,34350,34350,34350,0
|
|
20240726,162600,5224711850,34350,34350,34350,34350,0
|
|
20240726,162500,5224711850,34350,34350,34350,34350,0
|
|
20240726,162400,5224711850,34350,34350,34350,34350,0
|
|
20240726,162300,5224711850,34350,34350,34350,34350,0
|
|
20240726,162200,5224711850,34350,34350,34350,34350,0
|
|
20240726,162100,5224711850,34350,34350,34350,34350,0
|
|
20240726,162000,5224711850,34350,34350,34350,34350,0
|
|
20240726,161900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,161800,5224711850,34350,34350,34350,34350,0
|
|
20240726,161700,5224711850,34350,34350,34350,34350,0
|
|
20240726,161600,5224711850,34350,34350,34350,34350,0
|
|
20240726,161500,5224711850,34350,34350,34350,34350,0
|
|
20240726,161400,5224711850,34350,34350,34350,34350,0
|
|
20240726,161300,5224711850,34350,34350,34350,34350,0
|
|
20240726,161200,5224711850,34350,34350,34350,34350,0
|
|
20240726,161100,5224711850,34350,34350,34350,34350,0
|
|
20240726,161000,5224711850,34350,34350,34350,34350,0
|
|
20240726,160900,5224711850,34350,34350,34350,34350,0
|
|
20240726,160800,5224711850,34350,34350,34350,34350,0
|
|
20240726,160700,5224711850,34350,34350,34350,34350,0
|
|
20240726,160600,5224711850,34350,34350,34350,34350,0
|
|
20240726,160500,5224711850,34350,34350,34350,34350,0
|
|
20240726,160400,5224711850,34350,34350,34350,34350,0
|
|
20240726,160300,5224711850,34350,34350,34350,34350,0
|
|
20240726,160200,5224711850,34350,34350,34350,34350,0
|
|
20240726,160100,5224711850,34350,34350,34350,34350,0
|
|
20240726,160000,5224711850,34350,34350,34350,34350,0
|
|
20240726,155900,5224711850,34350,34350,34350,34350,0
|
|
20240726,155800,5224711850,34350,34350,34350,34350,0
|
|
20240726,155700,5224711850,34350,34350,34350,34350,0
|
|
20240726,155600,5224711850,34350,34350,34350,34350,0
|
|
20240726,155500,5224711850,34350,34350,34350,34350,0
|
|
20240726,155400,5224711850,34350,34350,34350,34350,0
|
|
20240726,155300,5224711850,34350,34350,34350,34350,0
|
|
20240726,155200,5224711850,34350,34350,34350,34350,0
|
|
20240726,155100,5224711850,34350,34350,34350,34350,0
|
|
20240726,155000,5224711850,34350,34350,34350,34350,0
|
|
20240726,154900,5224711850,34350,34350,34350,34350,2238
|
|
20240726,154800,5224711850,34350,34350,34350,34350,0
|
|
20240726,154700,5224711850,34350,34350,34350,34350,0
|
|
20240726,154600,5224711850,34350,34350,34350,34350,0
|
|
20240726,154500,5224711850,34350,34350,34350,34350,0
|
|
20240726,154400,5224711850,34350,34350,34350,34350,0
|
|
20240726,154300,5224711850,34350,34350,34350,34350,0
|
|
20240726,154200,5224711850,34350,34350,34350,34350,0
|
|
20240726,154100,5224711850,34350,34350,34350,34350,0
|
|
20240726,154000,5224711850,34350,34350,34350,34350,0
|
|
20240726,153900,5224711850,34350,34350,34350,34350,0
|
|
20240726,153800,5224711850,34350,34350,34350,34350,0
|
|
20240726,153700,5224711850,34350,34350,34350,34350,0
|
|
20240726,153600,5224711850,34350,34350,34350,34350,0
|
|
20240726,153500,5224711850,34350,34350,34350,34350,0
|
|
20240726,153400,5224711850,34350,34350,34350,34350,0
|
|
20240726,153300,5224711850,34350,34350,34350,34350,0
|
|
20240726,153200,5224711850,34350,34350,34350,34350,0
|
|
20240726,153100,5224711850,34350,34350,34350,34350,0
|
|
20240726,153000,5224711850,34350,34350,34350,34350,2238
|
|
20240726,152900,5147836550,34000,34000,34000,34000,0
|
|
20240726,152800,5147836550,34000,34000,34000,34000,0
|
|
20240726,152700,5147836550,34000,34000,34000,34000,0
|
|
20240726,152600,5147836550,34000,34000,34000,34000,0
|
|
20240726,152500,5147836550,34000,34000,34000,34000,0
|
|
20240726,152400,5147836550,34000,34000,34000,34000,0
|
|
20240726,152300,5147836550,34000,34000,34000,34000,0
|
|
20240726,152200,5147836550,34000,34000,34000,34000,0
|
|
20240726,152100,5147836550,34000,34000,34000,34000,0
|
|
20240726,152000,5147836550,34000,34000,34000,34000,0
|
|
20240726,151900,5147836550,34000,34400,34400,33950,3693
|
|
20240726,151800,5021407300,34400,34500,34500,34400,434
|
|
20240726,151700,5006452150,34500,34550,34550,34450,629
|
|
20240726,151600,4984752400,34500,34450,34550,34450,223
|
|
20240726,151500,4977056250,34500,34450,34500,34450,459
|
|
20240726,151400,4961238100,34500,34500,34550,34450,337
|
|
20240726,151300,4949611600,34500,34500,34550,34500,354
|
|
20240726,151200,4937397800,34500,34500,34500,34400,1550
|
|
20240726,151100,4883960850,34450,34450,34500,34450,292
|
|
20240726,151000,4873897750,34450,34500,34500,34450,200
|
|
20240726,150900,4867005900,34450,34450,34500,34450,261
|
|
20240726,150800,4858006300,34500,34450,34500,34450,895
|
|
20240726,150700,4827131900,34450,34400,34500,34400,95
|
|
20240726,150600,4823855600,34450,34450,34500,34450,476
|
|
20240726,150500,4807452600,34450,34450,34500,34400,164
|
|
20240726,150400,4801802150,34450,34450,34500,34400,122
|
|
20240726,150300,4797598200,34450,34450,34500,34450,184
|
|
20240726,150200,4791252300,34500,34500,34500,34450,94
|
|
20240726,150100,4788011350,34500,34450,34500,34400,2210
|
|
20240726,150000,4711773450,34450,34450,34450,34400,179
|
|
20240726,145900,4705607650,34450,34400,34450,34350,151
|
|
20240726,145800,4700414500,34400,34450,34450,34350,280
|
|
20240726,145700,4690776300,34450,34500,34500,34400,163
|
|
20240726,145600,4685160750,34400,34400,34450,34350,130
|
|
20240726,145500,4680686650,34400,34400,34500,34400,242
|
|
20240726,145400,4672347600,34450,34400,34500,34400,267
|
|
20240726,145300,4663156250,34450,34450,34500,34450,191
|
|
20240726,145200,4656574500,34500,34450,34500,34450,192
|
|
20240726,145100,4649957950,34450,34450,34500,34450,245
|
|
20240726,145000,4641516600,34400,34450,34500,34400,298
|
|
20240726,144900,4631250600,34450,34450,34450,34350,138
|
|
20240726,144800,4626500600,34450,34450,34500,34400,68
|
|
20240726,144700,4624157950,34450,34400,34500,34400,596
|
|
20240726,144600,4603640200,34400,34350,34400,34350,97
|
|
20240726,144500,4600304700,34350,34400,34400,34350,115
|
|
20240726,144400,4596350700,34350,34450,34450,34350,751
|
|
20240726,144300,4570516700,34450,34500,34500,34450,81
|
|
20240726,144200,4567724500,34450,34450,34500,34400,285
|
|
20240726,144100,4557907050,34450,34450,34500,34400,463
|
|
20240726,144000,4541953200,34500,34500,34500,34450,399
|
|
20240726,143900,4528189300,34550,34550,34550,34450,406
|
|
20240726,143800,4514181700,34550,34550,34550,34500,84
|
|
20240726,143700,4511280500,34550,34500,34550,34500,205
|
|
20240726,143600,4504199300,34500,34450,34500,34450,455
|
|
20240726,143500,4488508800,34450,34450,34500,34400,246
|
|
20240726,143400,4480039350,34450,34500,34500,34400,330
|
|
20240726,143300,4468668500,34500,34550,34550,34450,162
|
|
20240726,143200,4463076800,34550,34550,34600,34500,1808
|
|
20240726,143100,4400610100,34500,34500,34550,34450,460
|
|
20240726,143000,4384754850,34500,34500,34600,34450,226
|
|
20240726,142900,4376958950,34550,34550,34600,34500,210
|
|
20240726,142800,4369699900,34550,34550,34600,34500,265
|
|
20240726,142700,4360542900,34550,34550,34600,34400,241
|
|
20240726,142600,4352218750,34550,34500,34600,34400,183
|
|
20240726,142500,4345903500,34500,34500,34500,34400,180
|
|
20240726,142400,4339695700,34450,34600,34600,34350,1100
|
|
20240726,142300,4301862450,34550,34550,34600,34500,483
|
|
20240726,142200,4285176050,34550,34500,34550,34500,208
|
|
20240726,142100,4277992350,34550,34600,34600,34500,228
|
|
20240726,142000,4270113750,34600,34600,34600,34550,317
|
|
20240726,141900,4259151450,34600,34600,34600,34550,269
|
|
20240726,141800,4249848900,34550,34600,34600,34550,193
|
|
20240726,141700,4243173250,34600,34550,34600,34550,128
|
|
20240726,141600,4238745400,34550,34600,34600,34550,200
|
|
20240726,141500,4231827950,34550,34600,34600,34550,601
|
|
20240726,141400,4211050700,34600,34550,34600,34500,382
|
|
20240726,141300,4197849950,34550,34500,34550,34450,1425
|
|
20240726,141200,4148683100,34500,34500,34500,34450,192
|
|
20240726,141100,4142059500,34500,34550,34550,34500,242
|
|
20240726,141000,4133708800,34500,34550,34550,34500,228
|
|
20240726,140900,4125833150,34550,34600,34600,34500,484
|
|
20240726,140800,4109092350,34600,34550,34600,34550,198
|
|
20240726,140700,4102247400,34550,34600,34600,34550,244
|
|
20240726,140600,4093807100,34600,34500,34600,34500,125
|
|
20240726,140500,4089482250,34600,34600,34650,34550,1567
|
|
20240726,140400,4035267700,34600,34600,34600,34500,467
|
|
20240726,140300,4019129800,34550,34550,34600,34550,224
|
|
20240726,140200,4011385050,34600,34600,34600,34550,172
|
|
20240726,140100,4005434100,34600,34550,34600,34550,273
|
|
20240726,140000,3995993400,34600,34550,34600,34550,163
|
|
20240726,135900,3990355750,34550,34550,34600,34550,459
|
|
20240726,135800,3974478050,34550,34550,34600,34500,1069
|
|
20240726,135700,3937543700,34500,34550,34550,34500,184
|
|
20240726,135600,3931191250,34550,34500,34550,34500,4775
|
|
20240726,135500,3766443200,34500,34450,34500,34400,289
|
|
20240726,135400,3756481650,34450,34450,34500,34450,327
|
|
20240726,135300,3745213300,34450,34450,34450,34400,231
|
|
20240726,135200,3737258600,34400,34400,34450,34400,131
|
|
20240726,135100,3732746400,34400,34450,34450,34400,458
|
|
20240726,135000,3716975150,34450,34400,34450,34400,87
|
|
20240726,134900,3713978700,34450,34400,34450,34400,215
|
|
20240726,134800,3706574450,34400,34400,34450,34350,80
|
|
20240726,134700,3703821950,34400,34350,34400,34350,149
|
|
20240726,134600,3698698300,34400,34450,34450,34400,887
|
|
20240726,134500,3668174850,34450,34400,34450,34400,152
|
|
20240726,134400,3662939200,34450,34400,34450,34400,151
|
|
20240726,134300,3657739350,34450,34450,34450,34350,215
|
|
20240726,134200,3650337800,34450,34450,34500,34400,1589
|
|
20240726,134100,3595586700,34450,34350,34450,34300,3771
|
|
20240726,134000,3465831000,34300,34350,34350,34300,310
|
|
20240726,133900,3455187700,34300,34350,34350,34300,43
|
|
20240726,133800,3453711500,34350,34300,34350,34300,249
|
|
20240726,133700,3445164450,34350,34350,34350,34300,483
|
|
20240726,133600,3428594000,34300,34350,34350,34300,297
|
|
20240726,133500,3418397350,34350,34350,34350,34300,194
|
|
20240726,133400,3411736700,34300,34300,34350,34300,59
|
|
20240726,133300,3409710650,34350,34250,34350,34250,264
|
|
20240726,133200,3400653750,34300,34250,34300,34250,149
|
|
20240726,133100,3395546400,34300,34400,34400,34250,108
|
|
20240726,133000,3391837000,34400,34350,34400,34300,1152
|
|
20240726,132900,3352304050,34400,34350,34400,34350,347
|
|
20240726,132800,3340381150,34400,34350,34400,34350,67
|
|
20240726,132700,3338076800,34400,34300,34400,34300,346
|
|
20240726,132600,3326190050,34300,34350,34350,34300,141
|
|
20240726,132500,3321348950,34350,34350,34350,34300,33
|
|
20240726,132400,3320215600,34350,34350,34400,34350,530
|
|
20240726,132300,3301990250,34400,34400,34400,34350,83
|
|
20240726,132200,3299135750,34400,34350,34450,34300,2555
|
|
20240726,132100,3211285050,34350,34350,34350,34300,840
|
|
20240726,132000,3182436850,34350,34300,34350,34300,438
|
|
20240726,131900,3167409600,34350,34350,34350,34300,459
|
|
20240726,131800,3151643000,34350,34250,34350,34250,410
|
|
20240726,131700,3137582200,34250,34300,34300,34250,152
|
|
20240726,131600,3132368900,34300,34300,34300,34250,528
|
|
20240726,131500,3114258800,34300,34200,34300,34200,1593
|
|
20240726,131400,3059771450,34200,34250,34250,34150,222
|
|
20240726,131300,3052172250,34200,34200,34250,34200,47
|
|
20240726,131200,3050562900,34250,34300,34300,34250,131
|
|
20240726,131100,3046073450,34300,34300,34300,34250,144
|
|
20240726,131000,3041135500,34250,34250,34300,34250,87
|
|
20240726,130900,3038154500,34250,34300,34350,34250,56
|
|
20240726,130800,3036235050,34200,34300,34300,34150,301
|
|
20240726,130700,3025915050,34300,34250,34350,34250,192
|
|
20240726,130600,3019336000,34150,34150,34400,34100,4225
|
|
20240726,130500,2874521250,34100,34150,34150,34100,216
|
|
20240726,130400,2867145300,34150,34150,34200,34100,558
|
|
20240726,130300,2848088750,34150,34150,34150,34100,50
|
|
20240726,130200,2846381950,34100,34100,34150,34100,141
|
|
20240726,130100,2841571850,34150,34100,34150,34100,69
|
|
20240726,130000,2839216500,34150,34100,34150,34100,116
|
|
20240726,125900,2835257900,34150,34150,34150,34100,100
|
|
20240726,125800,2831845700,34050,34150,34150,34050,75
|
|
20240726,125700,2829287500,34150,34150,34150,34050,189
|
|
20240726,125600,2822843400,34150,34100,34150,34100,195
|
|
20240726,125500,2816193200,34150,34150,34150,34100,152
|
|
20240726,125400,2811005600,34100,34150,34150,34100,88
|
|
20240726,125300,2808002250,34150,34050,34150,34050,117
|
|
20240726,125200,2804010500,34150,34150,34150,34100,208
|
|
20240726,125100,2796915550,34150,34100,34150,34050,69
|
|
20240726,125000,2794562050,34100,34150,34200,34100,185
|
|
20240726,124900,2788247050,34150,34150,34150,34100,91
|
|
20240726,124800,2785139450,34100,34150,34150,34100,85
|
|
20240726,124700,2782239600,34150,34100,34150,34100,105
|
|
20240726,124600,2778656300,34050,34100,34150,34050,390
|
|
20240726,124500,2765356750,34100,34150,34150,34100,87
|
|
20240726,124400,2762388500,34150,34150,34150,34050,129
|
|
20240726,124300,2757991500,34150,34200,34200,34100,351
|
|
20240726,124200,2746002700,34150,34150,34200,34150,221
|
|
20240726,124100,2738454850,34150,34100,34150,34050,228
|
|
20240726,124000,2730668950,34100,34100,34150,34100,295
|
|
20240726,123900,2720606400,34150,34100,34150,34050,178
|
|
20240726,123800,2714535000,34100,34100,34150,34050,138
|
|
20240726,123700,2709827250,34100,34050,34100,34050,544
|
|
20240726,123600,2691280350,34050,34050,34250,34000,3199
|
|
20240726,123500,2581999700,34050,34050,34050,34000,104
|
|
20240726,123400,2578459300,34000,34000,34050,34000,190
|
|
20240726,123300,2571998800,34000,34050,34050,33950,183
|
|
20240726,123200,2565777550,34050,33950,34050,33950,75
|
|
20240726,123100,2563226000,34050,33900,34050,33850,5120
|
|
20240726,123000,2389202550,33950,33900,33950,33900,458
|
|
20240726,122900,2373673750,33900,33750,33900,33750,603
|
|
20240726,122800,2353255000,33750,33850,33850,33750,87
|
|
20240726,122700,2350317150,33800,33850,33850,33800,133
|
|
20240726,122600,2345816450,33850,33800,33850,33800,100
|
|
20240726,122500,2342436000,33800,33750,33800,33750,259
|
|
20240726,122400,2333682900,33700,33800,33800,33700,908
|
|
20240726,122300,2303061400,33800,33800,33800,33750,689
|
|
20240726,122200,2279802100,33800,33800,33800,33750,68
|
|
20240726,122100,2277503750,33800,33800,33800,33750,78
|
|
20240726,122000,2274868850,33800,33800,33850,33750,684
|
|
20240726,121900,2251768200,33800,33750,33800,33750,204
|
|
20240726,121800,2244873800,33800,33800,33800,33750,105
|
|
20240726,121700,2241325050,33800,33800,33800,33750,118
|
|
20240726,121600,2237339250,33800,33800,33800,33800,47
|
|
20240726,121500,2235750650,33800,33800,33800,33750,101
|
|
20240726,121400,2232338100,33800,33750,33800,33750,121
|
|
20240726,121300,2228251500,33750,33750,33800,33750,86
|
|
20240726,121200,2225348150,33750,33750,33800,33750,102
|
|
20240726,121100,2221903400,33750,33750,33800,33750,183
|
|
20240726,121000,2215723400,33800,33850,33850,33750,326
|
|
20240726,120900,2204704250,33800,33800,33850,33800,86
|
|
20240726,120800,2201797050,33850,33800,33850,33800,128
|
|
20240726,120700,2197465550,33850,33850,33850,33850,55
|
|
20240726,120600,2195603800,33800,33850,33850,33800,189
|
|
20240726,120500,2189214250,33850,33850,33850,33800,80
|
|
20240726,120400,2186508750,33850,33850,33850,33800,120
|
|
20240726,120300,2182447350,33850,33800,33850,33800,294
|
|
20240726,120200,2172503900,33800,33800,33800,33750,134
|
|
20240726,120100,2167979450,33800,33850,33850,33800,201
|
|
20240726,120000,2161181800,33800,33800,33850,33800,71
|
|
20240726,115900,2158781550,33850,33850,33850,33850,45
|
|
20240726,115800,2157258300,33850,33850,33850,33800,82
|
|
20240726,115700,2154484650,33800,33800,33800,33800,271
|
|
20240726,115600,2145324850,33800,33750,33800,33750,397
|
|
20240726,115500,2131916550,33800,33750,33800,33700,2966
|
|
20240726,115400,2031823900,33750,33700,33750,33700,1159
|
|
20240726,115300,1992747700,33750,33700,33750,33700,13
|
|
20240726,115200,1992309150,33750,33800,33800,33750,90
|
|
20240726,115100,1989270650,33800,33700,33800,33700,558
|
|
20240726,115000,1970438150,33700,33750,33800,33700,125
|
|
20240726,114900,1966219650,33750,33800,33800,33750,100
|
|
20240726,114800,1962842850,33800,33750,33800,33750,25
|
|
20240726,114700,1961998700,33800,33700,33800,33700,343
|
|
20240726,114600,1950428000,33750,33800,33800,33700,314
|
|
20240726,114500,1939818100,33850,33850,33850,33800,25
|
|
20240726,114400,1938972600,33850,33850,33850,33800,140
|
|
20240726,114300,1934237350,33800,33850,33850,33800,82
|
|
20240726,114200,1931461950,33850,33800,33850,33800,81
|
|
20240726,114100,1928720350,33850,33850,33850,33800,114
|
|
20240726,114000,1924863850,33800,33800,33850,33800,12
|
|
20240726,113900,1924458000,33850,33800,33850,33800,87
|
|
20240726,113800,1921514300,33800,33750,33850,33750,63
|
|
20240726,113700,1919384600,33800,33800,33800,33750,69
|
|
20240726,113600,1917052600,33750,33750,33800,33750,43
|
|
20240726,113500,1915601250,33750,33800,33800,33750,31
|
|
20240726,113400,1914553800,33750,33750,33800,33750,133
|
|
20240726,113300,1910062350,33700,33800,33800,33700,212
|
|
20240726,113200,1902900200,33800,33750,33800,33700,133
|
|
20240726,113100,1898413750,33750,33750,33750,33700,85
|
|
20240726,113000,1895545050,33700,33700,33750,33700,71
|
|
20240726,112900,1893152300,33700,33700,33750,33700,73
|
|
20240726,112800,1890690750,33700,33750,33750,33700,17
|
|
20240726,112700,1890117200,33750,33800,33800,33750,105
|
|
20240726,112600,1886573000,33800,33750,33800,33750,47
|
|
20240726,112500,1884984600,33750,33750,33800,33700,13
|
|
20240726,112400,1884546000,33750,33700,33800,33700,119
|
|
20240726,112300,1880530350,33750,33800,33800,33700,69
|
|
20240726,112200,1878201250,33750,33800,33800,33750,61
|
|
20240726,112100,1876139500,33800,33750,33850,33750,478
|
|
20240726,112000,1859981900,33750,33750,33800,33750,201
|
|
20240726,111900,1853191550,33800,33750,33800,33700,259
|
|
20240726,111800,1844449200,33700,33750,33750,33700,75
|
|
20240726,111700,1841918000,33750,33700,33750,33700,258
|
|
20240726,111600,1833221450,33700,33700,33700,33650,88
|
|
20240726,111500,1830258450,33700,33650,33700,33650,139
|
|
20240726,111400,1825575200,33650,33600,33650,33550,359
|
|
20240726,111300,1813512500,33600,33550,33600,33550,130
|
|
20240726,111200,1809150700,33550,33550,33550,33500,116
|
|
20240726,111100,1805259200,33550,33500,33550,33500,167
|
|
20240726,111000,1799658900,33500,33550,33550,33500,184
|
|
20240726,110900,1793488750,33550,33500,33550,33500,30
|
|
20240726,110800,1792482700,33550,33600,33600,33550,69
|
|
20240726,110700,1790166150,33550,33600,33600,33550,1073
|
|
20240726,110600,1754165750,33600,33600,33600,33600,39
|
|
20240726,110500,1752855350,33600,33550,33650,33550,7
|
|
20240726,110400,1752620050,33650,33650,33650,33550,183
|
|
20240726,110300,1746464550,33650,33650,33650,33650,40
|
|
20240726,110200,1745118550,33650,33600,33650,33600,58
|
|
20240726,110100,1743169400,33650,33600,33650,33600,73
|
|
20240726,110000,1740713750,33600,33600,33600,33600,75
|
|
20240726,105900,1738193750,33600,33650,33650,33600,83
|
|
20240726,105800,1735403350,33650,33600,33650,33600,33
|
|
20240726,105700,1734294300,33600,33550,33600,33500,217
|
|
20240726,105600,1727016950,33550,33500,33550,33500,21
|
|
20240726,105500,1726312450,33550,33500,33550,33500,50
|
|
20240726,105400,1724635300,33500,33550,33550,33500,92
|
|
20240726,105300,1721552450,33550,33600,33600,33500,994
|
|
20240726,105200,1688207600,33600,33600,33600,33550,24
|
|
20240726,105100,1687401500,33550,33600,33600,33550,102
|
|
20240726,105000,1683976350,33550,33500,33600,33500,714
|
|
20240726,104900,1660028700,33500,33500,33500,33500,560
|
|
20240726,104800,1641268700,33550,33550,33600,33550,85
|
|
20240726,104700,1638415300,33500,33550,33600,33500,347
|
|
20240726,104600,1626786250,33500,33550,33600,33500,681
|
|
20240726,104500,1603947550,33600,33550,33600,33550,20
|
|
20240726,104400,1603275850,33600,33600,33600,33600,38
|
|
20240726,104300,1601999050,33550,33600,33650,33550,141
|
|
20240726,104200,1597264650,33650,33650,33650,33600,186
|
|
20240726,104100,1591007800,33700,33700,33700,33650,62
|
|
20240726,104000,1588918600,33700,33700,33700,33650,38
|
|
20240726,103900,1587638200,33700,33650,33700,33650,99
|
|
20240726,103800,1584304850,33650,33600,33650,33600,122
|
|
20240726,103700,1580203050,33600,33600,33600,33550,29
|
|
20240726,103600,1579229600,33600,33550,33700,33550,107
|
|
20240726,103500,1575627200,33650,33650,33650,33550,46
|
|
20240726,103400,1574079700,33550,33600,33650,33550,174
|
|
20240726,103300,1568231350,33650,33600,33650,33600,99
|
|
20240726,103200,1564900300,33600,33600,33650,33600,18
|
|
20240726,103100,1564295350,33600,33600,33600,33600,4
|
|
20240726,103000,1564160950,33800,33800,33800,33600,1513
|
|
20240726,102900,1513246650,33650,33800,33800,33650,19
|
|
20240726,102800,1512605200,33700,33750,33800,33650,221
|
|
20240726,102700,1505156000,33900,33950,33950,33700,1445
|
|
20240726,102600,1456245300,33900,33950,33950,33900,212
|
|
20240726,102500,1449056250,33900,34000,34050,33900,1440
|
|
20240726,102400,1400142250,34000,33900,34000,33850,3221
|
|
20240726,102300,1290887350,33850,33850,33900,33850,936
|
|
20240726,102200,1259202600,33850,33750,33900,33750,2424
|
|
20240726,102100,1177159750,33750,33750,33750,33700,317
|
|
20240726,102000,1166463100,33750,33750,33750,33650,582
|
|
20240726,101900,1146845100,33700,33750,33750,33650,895
|
|
20240726,101800,1116685050,33700,33700,33750,33650,825
|
|
20240726,101700,1088880400,33650,33650,33700,33650,414
|
|
20240726,101600,1074949250,33650,33600,33650,33600,267
|
|
20240726,101500,1065973300,33600,33600,33650,33550,306
|
|
20240726,101400,1055690050,33550,33600,33600,33550,171
|
|
20240726,101300,1049945650,33550,33550,33550,33500,510
|
|
20240726,101200,1032835350,33550,33550,33550,33500,47
|
|
20240726,101100,1031258800,33550,33500,33550,33500,55
|
|
20240726,101000,1029413800,33500,33500,33550,33500,123
|
|
20240726,100900,1025290350,33500,33550,33550,33500,123
|
|
20240726,100800,1021167450,33550,33500,33550,33500,277
|
|
20240726,100700,1011882350,33500,33450,33550,33450,1429
|
|
20240726,100600,964035250,33450,33450,33450,33450,157
|
|
20240726,100500,958783600,33450,33400,33450,33400,44
|
|
20240726,100400,957312000,33450,33400,33450,33350,337
|
|
20240726,100300,946055550,33400,33400,33400,33300,130
|
|
20240726,100200,941721550,33400,33350,33400,33350,212
|
|
20240726,100100,934650550,33350,33350,33350,33300,178
|
|
20240726,100000,928715500,33350,33250,33350,33200,380
|
|
20240726,095900,916062550,33300,33300,33300,33250,58
|
|
20240726,095800,914131200,33300,33300,33300,33250,123
|
|
20240726,095700,910037950,33300,33250,33300,33250,258
|
|
20240726,095600,901457050,33250,33300,33300,33200,98
|
|
20240726,095500,898196450,33300,33300,33300,33250,112
|
|
20240726,095400,894470550,33250,33300,33300,33250,103
|
|
20240726,095300,891044500,33300,33200,33300,33200,53
|
|
20240726,095200,889281450,33200,33250,33300,33200,91
|
|
20240726,095100,886253600,33300,33250,33300,33150,41
|
|
20240726,095000,884889900,33250,33300,33300,33150,231
|
|
20240726,094900,877216800,33300,33300,33350,33250,96
|
|
20240726,094800,874021500,33350,33300,33350,33250,121
|
|
20240726,094700,869991000,33250,33350,33350,33250,1170
|
|
20240726,094600,831031250,33350,33400,33400,33300,162
|
|
20240726,094500,825628800,33400,33450,33450,33400,294
|
|
20240726,094400,815801450,33450,33350,33450,33350,328
|
|
20240726,094300,804845350,33350,33450,33450,33300,864
|
|
20240726,094200,775990750,33450,33250,33450,33250,1738
|
|
20240726,094100,718036500,33300,33300,33300,33250,155
|
|
20240726,094000,712876700,33300,33300,33300,33250,314
|
|
20240726,093900,702433950,33300,33300,33300,33250,130
|
|
20240726,093800,698106300,33300,33350,33350,33250,261
|
|
20240726,093700,689413250,33300,33300,33300,33250,268
|
|
20240726,093600,680489050,33350,33350,33350,33300,155
|
|
20240726,093500,675322600,33350,33300,33350,33250,254
|
|
20240726,093400,666859500,33250,33250,33300,33250,68
|
|
20240726,093300,664596250,33300,33400,33450,33300,756
|
|
20240726,093200,639354950,33350,33350,33400,33300,223
|
|
20240726,093100,631911500,33350,33300,33400,33300,283
|
|
20240726,093000,622473000,33350,33250,33400,33250,1661
|
|
20240726,092900,567200750,33200,33200,33250,33150,520
|
|
20240726,092800,549938400,33200,33100,33200,33100,603
|
|
20240726,092700,529952200,33100,33100,33100,33100,49
|
|
20240726,092600,528330300,33100,33150,33150,33100,438
|
|
20240726,092500,513827900,33100,33200,33200,33100,236
|
|
20240726,092400,506004150,33200,33150,33200,33150,28
|
|
20240726,092300,505075850,33200,33150,33200,33150,5
|
|
20240726,092200,504910000,33150,33150,33200,33150,72
|
|
20240726,092100,502521100,33150,33200,33200,33150,81
|
|
20240726,092000,499832350,33150,33200,33200,33100,70
|
|
20240726,091900,497510150,33200,33200,33250,33200,143
|
|
20240726,091800,492758100,33150,33100,33200,33100,149
|
|
20240726,091700,487814950,33100,33200,33200,33100,183
|
|
20240726,091600,481749350,33250,33050,33300,33050,1056
|
|
20240726,091500,446716450,33000,33050,33050,33000,104
|
|
20240726,091400,443283650,33050,33050,33100,33050,65
|
|
20240726,091300,441135200,33100,33100,33100,33000,188
|
|
20240726,091200,434915400,33050,32950,33100,32950,820
|
|
20240726,091100,407809050,32850,32950,32950,32850,71
|
|
20240726,091000,405474400,33000,32850,33000,32750,1995
|
|
20240726,090900,339851700,32850,32800,32850,32800,115
|
|
20240726,090800,336079200,32800,32850,32850,32700,362
|
|
20240726,090700,324232650,32800,32800,32850,32800,20
|
|
20240726,090600,323576550,32800,32850,32850,32800,136
|
|
20240726,090500,319114650,32850,32950,32950,32850,233
|
|
20240726,090400,311459350,32850,32900,33000,32850,236
|
|
20240726,090300,303700300,32900,32700,33800,32600,3242
|
|
20240726,090200,195743450,32650,32700,33000,32500,2587
|
|
20240726,090100,111238600,33750,33750,33750,33750,0
|
|
20240726,090000,111238600,33750,33750,33750,33750,3295
|