577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,183300,1877614800,29100,29100,29100,29100,0
|
|
20240726,183200,1877614800,29100,29100,29100,29100,0
|
|
20240726,183100,1877614800,29100,29100,29100,29100,0
|
|
20240726,183000,1877614800,29100,29100,29100,29100,0
|
|
20240726,182900,1877614800,29100,29100,29100,29100,0
|
|
20240726,182800,1877614800,29100,29100,29100,29100,0
|
|
20240726,182700,1877614800,29100,29100,29100,29100,0
|
|
20240726,182600,1877614800,29100,29100,29100,29100,0
|
|
20240726,182500,1877614800,29100,29100,29100,29100,0
|
|
20240726,182400,1877614800,29100,29100,29100,29100,0
|
|
20240726,182300,1877614800,29100,29100,29100,29100,0
|
|
20240726,182200,1877614800,29100,29100,29100,29100,0
|
|
20240726,182100,1877614800,29100,29100,29100,29100,0
|
|
20240726,182000,1877614800,29100,29100,29100,29100,0
|
|
20240726,181900,1877614800,29100,29100,29100,29100,0
|
|
20240726,181800,1877614800,29100,29100,29100,29100,0
|
|
20240726,181700,1877614800,29100,29100,29100,29100,0
|
|
20240726,181600,1877614800,29100,29100,29100,29100,0
|
|
20240726,181500,1877614800,29100,29100,29100,29100,0
|
|
20240726,181400,1877614800,29100,29100,29100,29100,0
|
|
20240726,181300,1877614800,29100,29100,29100,29100,0
|
|
20240726,181200,1877614800,29100,29100,29100,29100,0
|
|
20240726,181100,1877614800,29100,29100,29100,29100,0
|
|
20240726,181000,1877614800,29100,29100,29100,29100,0
|
|
20240726,180900,1877614800,29100,29100,29100,29100,0
|
|
20240726,180800,1877614800,29100,29100,29100,29100,0
|
|
20240726,180700,1877614800,29100,29100,29100,29100,0
|
|
20240726,180600,1877614800,29100,29100,29100,29100,0
|
|
20240726,180500,1877614800,29100,29100,29100,29100,0
|
|
20240726,180400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,180300,1877614800,29100,29100,29100,29100,0
|
|
20240726,180200,1877614800,29100,29100,29100,29100,0
|
|
20240726,180100,1877614800,29100,29100,29100,29100,0
|
|
20240726,180000,1877614800,29100,29100,29100,29100,0
|
|
20240726,175900,1877614800,29100,29100,29100,29100,0
|
|
20240726,175800,1877614800,29100,29100,29100,29100,0
|
|
20240726,175700,1877614800,29100,29100,29100,29100,0
|
|
20240726,175600,1877614800,29100,29100,29100,29100,0
|
|
20240726,175500,1877614800,29100,29100,29100,29100,0
|
|
20240726,175400,1877614800,29100,29100,29100,29100,0
|
|
20240726,175300,1877614800,29100,29100,29100,29100,0
|
|
20240726,175200,1877614800,29100,29100,29100,29100,0
|
|
20240726,175100,1877614800,29100,29100,29100,29100,0
|
|
20240726,175000,1877614800,29100,29100,29100,29100,0
|
|
20240726,174900,1877614800,29100,29100,29100,29100,0
|
|
20240726,174800,1877614800,29100,29100,29100,29100,0
|
|
20240726,174700,1877614800,29100,29100,29100,29100,0
|
|
20240726,174600,1877614800,29100,29100,29100,29100,0
|
|
20240726,174500,1877614800,29100,29100,29100,29100,0
|
|
20240726,174400,1877614800,29100,29100,29100,29100,0
|
|
20240726,174300,1877614800,29100,29100,29100,29100,0
|
|
20240726,174200,1877614800,29100,29100,29100,29100,0
|
|
20240726,174100,1877614800,29100,29100,29100,29100,0
|
|
20240726,174000,1877614800,29100,29100,29100,29100,0
|
|
20240726,173900,1877614800,29100,29100,29100,29100,0
|
|
20240726,173800,1877614800,29100,29100,29100,29100,0
|
|
20240726,173700,1877614800,29100,29100,29100,29100,0
|
|
20240726,173600,1877614800,29100,29100,29100,29100,0
|
|
20240726,173500,1877614800,29100,29100,29100,29100,0
|
|
20240726,173400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,173300,1877614800,29100,29100,29100,29100,0
|
|
20240726,173200,1877614800,29100,29100,29100,29100,0
|
|
20240726,173100,1877614800,29100,29100,29100,29100,0
|
|
20240726,173000,1877614800,29100,29100,29100,29100,0
|
|
20240726,172900,1877614800,29100,29100,29100,29100,0
|
|
20240726,172800,1877614800,29100,29100,29100,29100,0
|
|
20240726,172700,1877614800,29100,29100,29100,29100,0
|
|
20240726,172600,1877614800,29100,29100,29100,29100,0
|
|
20240726,172500,1877614800,29100,29100,29100,29100,0
|
|
20240726,172400,1877614800,29100,29100,29100,29100,0
|
|
20240726,172300,1877614800,29100,29100,29100,29100,0
|
|
20240726,172200,1877614800,29100,29100,29100,29100,0
|
|
20240726,172100,1877614800,29100,29100,29100,29100,0
|
|
20240726,172000,1877614800,29100,29100,29100,29100,0
|
|
20240726,171900,1877614800,29100,29100,29100,29100,0
|
|
20240726,171800,1877614800,29100,29100,29100,29100,0
|
|
20240726,171700,1877614800,29100,29100,29100,29100,0
|
|
20240726,171600,1877614800,29100,29100,29100,29100,0
|
|
20240726,171500,1877614800,29100,29100,29100,29100,0
|
|
20240726,171400,1877614800,29100,29100,29100,29100,0
|
|
20240726,171300,1877614800,29100,29100,29100,29100,0
|
|
20240726,171200,1877614800,29100,29100,29100,29100,0
|
|
20240726,171100,1877614800,29100,29100,29100,29100,0
|
|
20240726,171000,1877614800,29100,29100,29100,29100,0
|
|
20240726,170900,1877614800,29100,29100,29100,29100,0
|
|
20240726,170800,1877614800,29100,29100,29100,29100,0
|
|
20240726,170700,1877614800,29100,29100,29100,29100,0
|
|
20240726,170600,1877614800,29100,29100,29100,29100,0
|
|
20240726,170500,1877614800,29100,29100,29100,29100,0
|
|
20240726,170400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,170300,1877614800,29100,29100,29100,29100,0
|
|
20240726,170200,1877614800,29100,29100,29100,29100,0
|
|
20240726,170100,1877614800,29100,29100,29100,29100,0
|
|
20240726,170000,1877614800,29100,29100,29100,29100,0
|
|
20240726,165900,1877614800,29100,29100,29100,29100,0
|
|
20240726,165800,1877614800,29100,29100,29100,29100,0
|
|
20240726,165700,1877614800,29100,29100,29100,29100,0
|
|
20240726,165600,1877614800,29100,29100,29100,29100,0
|
|
20240726,165500,1877614800,29100,29100,29100,29100,0
|
|
20240726,165400,1877614800,29100,29100,29100,29100,0
|
|
20240726,165300,1877614800,29100,29100,29100,29100,0
|
|
20240726,165200,1877614800,29100,29100,29100,29100,0
|
|
20240726,165100,1877614800,29100,29100,29100,29100,0
|
|
20240726,165000,1877614800,29100,29100,29100,29100,0
|
|
20240726,164900,1877614800,29100,29100,29100,29100,0
|
|
20240726,164800,1877614800,29100,29100,29100,29100,0
|
|
20240726,164700,1877614800,29100,29100,29100,29100,0
|
|
20240726,164600,1877614800,29100,29100,29100,29100,0
|
|
20240726,164500,1877614800,29100,29100,29100,29100,0
|
|
20240726,164400,1877614800,29100,29100,29100,29100,0
|
|
20240726,164300,1877614800,29100,29100,29100,29100,0
|
|
20240726,164200,1877614800,29100,29100,29100,29100,0
|
|
20240726,164100,1877614800,29100,29100,29100,29100,0
|
|
20240726,164000,1877614800,29100,29100,29100,29100,0
|
|
20240726,163900,1877614800,29100,29100,29100,29100,0
|
|
20240726,163800,1877614800,29100,29100,29100,29100,0
|
|
20240726,163700,1877614800,29100,29100,29100,29100,0
|
|
20240726,163600,1877614800,29100,29100,29100,29100,0
|
|
20240726,163500,1877614800,29100,29100,29100,29100,0
|
|
20240726,163400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,163300,1877614800,29100,29100,29100,29100,0
|
|
20240726,163200,1877614800,29100,29100,29100,29100,0
|
|
20240726,163100,1877614800,29100,29100,29100,29100,0
|
|
20240726,163000,1877614800,29100,29100,29100,29100,0
|
|
20240726,162900,1877614800,29100,29100,29100,29100,0
|
|
20240726,162800,1877614800,29100,29100,29100,29100,0
|
|
20240726,162700,1877614800,29100,29100,29100,29100,0
|
|
20240726,162600,1877614800,29100,29100,29100,29100,0
|
|
20240726,162500,1877614800,29100,29100,29100,29100,0
|
|
20240726,162400,1877614800,29100,29100,29100,29100,0
|
|
20240726,162300,1877614800,29100,29100,29100,29100,0
|
|
20240726,162200,1877614800,29100,29100,29100,29100,0
|
|
20240726,162100,1877614800,29100,29100,29100,29100,0
|
|
20240726,162000,1877614800,29100,29100,29100,29100,0
|
|
20240726,161900,1877614800,29100,29100,29100,29100,0
|
|
20240726,161800,1877614800,29100,29100,29100,29100,0
|
|
20240726,161700,1877614800,29100,29100,29100,29100,0
|
|
20240726,161600,1877614800,29100,29100,29100,29100,0
|
|
20240726,161500,1877614800,29100,29100,29100,29100,0
|
|
20240726,161400,1877614800,29100,29100,29100,29100,0
|
|
20240726,161300,1877614800,29100,29100,29100,29100,0
|
|
20240726,161200,1877614800,29100,29100,29100,29100,0
|
|
20240726,161100,1877614800,29100,29100,29100,29100,0
|
|
20240726,161000,1877614800,29100,29100,29100,29100,0
|
|
20240726,160900,1877614800,29100,29100,29100,29100,0
|
|
20240726,160800,1877614800,29100,29100,29100,29100,0
|
|
20240726,160700,1877614800,29100,29100,29100,29100,0
|
|
20240726,160600,1877614800,29100,29100,29100,29100,0
|
|
20240726,160500,1877614800,29100,29100,29100,29100,0
|
|
20240726,160400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,160300,1877614800,29100,29100,29100,29100,0
|
|
20240726,160200,1877614800,29100,29100,29100,29100,0
|
|
20240726,160100,1877614800,29100,29100,29100,29100,0
|
|
20240726,160000,1877614800,29100,29100,29100,29100,0
|
|
20240726,155900,1877614800,29100,29100,29100,29100,0
|
|
20240726,155800,1877614800,29100,29100,29100,29100,0
|
|
20240726,155700,1877614800,29100,29100,29100,29100,0
|
|
20240726,155600,1877614800,29100,29100,29100,29100,0
|
|
20240726,155500,1877614800,29100,29100,29100,29100,0
|
|
20240726,155400,1877614800,29100,29100,29100,29100,0
|
|
20240726,155300,1877614800,29100,29100,29100,29100,0
|
|
20240726,155200,1877614800,29100,29100,29100,29100,0
|
|
20240726,155100,1877614800,29100,29100,29100,29100,0
|
|
20240726,155000,1877614800,29100,29100,29100,29100,0
|
|
20240726,154900,1877614800,29100,29100,29100,29100,0
|
|
20240726,154800,1877614800,29100,29100,29100,29100,0
|
|
20240726,154700,1877614800,29100,29100,29100,29100,0
|
|
20240726,154600,1877614800,29100,29100,29100,29100,0
|
|
20240726,154500,1877614800,29100,29100,29100,29100,0
|
|
20240726,154400,1877614800,29100,29100,29100,29100,0
|
|
20240726,154300,1877614800,29100,29100,29100,29100,0
|
|
20240726,154200,1877614800,29100,29100,29100,29100,0
|
|
20240726,154100,1877614800,29100,29100,29100,29100,0
|
|
20240726,154000,1877614800,29100,29100,29100,29100,0
|
|
20240726,153900,1877614800,29100,29100,29100,29100,0
|
|
20240726,153800,1877614800,29100,29100,29100,29100,0
|
|
20240726,153700,1877614800,29100,29100,29100,29100,0
|
|
20240726,153600,1877614800,29100,29100,29100,29100,0
|
|
20240726,153500,1877614800,29100,29100,29100,29100,0
|
|
20240726,153400,1877614800,29100,29100,29100,29100,1280
|
|
20240726,153300,1877614800,29100,29100,29100,29100,0
|
|
20240726,153200,1877614800,29100,29100,29100,29100,0
|
|
20240726,153100,1877614800,29100,29100,29100,29100,0
|
|
20240726,153000,1877614800,29100,29100,29100,29100,1280
|
|
20240726,152900,1840366800,29100,29100,29100,29100,0
|
|
20240726,152800,1840366800,29100,29100,29100,29100,0
|
|
20240726,152700,1840366800,29100,29100,29100,29100,0
|
|
20240726,152600,1840366800,29100,29100,29100,29100,0
|
|
20240726,152500,1840366800,29100,29100,29100,29100,0
|
|
20240726,152400,1840366800,29100,29100,29100,29100,0
|
|
20240726,152300,1840366800,29100,29100,29100,29100,0
|
|
20240726,152200,1840366800,29100,29100,29100,29100,0
|
|
20240726,152100,1840366800,29100,29100,29100,29100,0
|
|
20240726,152000,1840366800,29100,29100,29100,29100,0
|
|
20240726,151900,1840366800,29100,29000,29100,29000,137
|
|
20240726,151800,1836385600,29050,29100,29100,29050,239
|
|
20240726,151700,1829441250,29100,29100,29100,29050,83
|
|
20240726,151600,1827027950,29050,29100,29100,29050,270
|
|
20240726,151500,1819180950,29100,29100,29100,29050,82
|
|
20240726,151400,1816794850,29100,29100,29100,29050,1028
|
|
20240726,151300,1786931300,29100,29100,29100,29100,182
|
|
20240726,151200,1781635100,29100,29100,29100,29100,209
|
|
20240726,151100,1775553200,29050,29100,29100,29050,264
|
|
20240726,151000,1767882400,29100,29100,29100,29050,64
|
|
20240726,150900,1766021650,29100,29100,29100,29100,138
|
|
20240726,150800,1762005850,29100,29100,29100,29050,255
|
|
20240726,150700,1754586900,29100,29100,29100,29050,27
|
|
20240726,150600,1753801850,29100,29050,29100,29050,102
|
|
20240726,150500,1750836150,29100,29050,29100,29050,597
|
|
20240726,150400,1733492200,29050,29050,29050,29050,279
|
|
20240726,150300,1725387250,29050,29050,29050,29000,130
|
|
20240726,150200,1721613100,29050,29050,29050,29050,197
|
|
20240726,150100,1715890250,29050,29050,29050,29050,41
|
|
20240726,150000,1714699200,29050,29000,29050,29000,183
|
|
20240726,145900,1709383100,29050,29000,29050,29000,150
|
|
20240726,145800,1705025850,29050,29050,29050,29050,47
|
|
20240726,145700,1703660500,29050,29050,29050,29000,78
|
|
20240726,145600,1701396450,29050,29000,29050,29000,108
|
|
20240726,145500,1698261050,29000,29050,29050,29000,403
|
|
20240726,145400,1686568900,29050,29050,29050,29050,118
|
|
20240726,145300,1683141000,29050,29050,29050,29050,159
|
|
20240726,145200,1678522050,29050,29000,29050,29000,103
|
|
20240726,145100,1675532400,29050,29050,29050,29050,62
|
|
20240726,145000,1673731300,29000,29050,29050,29000,237
|
|
20240726,144900,1666856700,29050,29050,29050,29050,62
|
|
20240726,144800,1665055600,29050,29050,29050,29050,19
|
|
20240726,144700,1664503650,29050,29050,29050,29000,100
|
|
20240726,144600,1661601650,29050,29050,29050,29050,31
|
|
20240726,144500,1660701100,29050,29050,29050,29000,107
|
|
20240726,144400,1657595100,29000,29050,29050,29000,638
|
|
20240726,144300,1639091200,29050,29050,29050,29050,52
|
|
20240726,144200,1637580600,29050,29000,29050,29000,271
|
|
20240726,144100,1629718050,29000,29000,29050,29000,416
|
|
20240726,144000,1617653250,29050,29050,29050,29000,99
|
|
20240726,143900,1614779550,29050,29050,29050,29050,24
|
|
20240726,143800,1614082350,29050,29000,29050,29000,1204
|
|
20240726,143700,1579158200,29050,29050,29050,29050,53
|
|
20240726,143600,1577618550,29050,29050,29050,29050,71
|
|
20240726,143500,1575556000,29000,29050,29050,29000,77
|
|
20240726,143400,1573321300,29050,29050,29050,29050,48
|
|
20240726,143300,1571926900,29050,29050,29050,29050,37
|
|
20240726,143200,1570852050,29050,29050,29050,29050,0
|
|
20240726,143100,1570852050,29050,29050,29050,29000,112
|
|
20240726,143000,1567601750,29050,29050,29050,29050,1705
|
|
20240726,142900,1518071500,29100,29100,29100,29100,76
|
|
20240726,142800,1515859900,29100,29050,29100,29050,111
|
|
20240726,142700,1512633800,29050,29100,29100,29050,70
|
|
20240726,142600,1510597100,29100,29100,29100,29100,29
|
|
20240726,142500,1509753200,29100,29050,29100,29050,1129
|
|
20240726,142400,1476951750,29100,29100,29100,29100,56
|
|
20240726,142300,1475322150,29100,29100,29100,29100,45
|
|
20240726,142200,1474012650,29100,29050,29100,29050,226
|
|
20240726,142100,1467446050,29100,29100,29100,29050,351
|
|
20240726,142000,1457247850,29100,29100,29100,29100,22
|
|
20240726,141900,1456607650,29100,29050,29100,29050,68
|
|
20240726,141800,1454630850,29100,29050,29100,29050,79
|
|
20240726,141700,1452332000,29100,29100,29100,29050,428
|
|
20240726,141600,1439882200,29100,29100,29100,29100,41
|
|
20240726,141500,1438689100,29100,29100,29100,29100,51
|
|
20240726,141400,1437205000,29100,29050,29100,29050,174
|
|
20240726,141300,1432148050,29050,29050,29100,29050,91
|
|
20240726,141200,1429502700,29050,29050,29050,29050,62
|
|
20240726,141100,1427701600,29050,29050,29050,29050,431
|
|
20240726,141000,1415181050,29050,29050,29050,29000,280
|
|
20240726,140900,1407047250,29050,29050,29100,29050,256
|
|
20240726,140800,1399610400,29100,29100,29100,29100,47
|
|
20240726,140700,1398242700,29100,29100,29100,29050,231
|
|
20240726,140600,1391530600,29100,29100,29100,29100,79
|
|
20240726,140500,1389231700,29100,29050,29100,29050,425
|
|
20240726,140400,1376883300,29050,29050,29050,29050,150
|
|
20240726,140300,1372525800,29050,29050,29050,29050,76
|
|
20240726,140200,1370318000,29050,29050,29050,29050,103
|
|
20240726,140100,1367325850,29050,29050,29100,29050,303
|
|
20240726,140000,1358522050,29050,29100,29100,29050,77
|
|
20240726,135900,1356283800,29100,29100,29100,29100,14
|
|
20240726,135800,1355876400,29100,29050,29100,29050,47
|
|
20240726,135700,1354510200,29100,29100,29100,29100,52
|
|
20240726,135600,1352997000,29100,29100,29100,29050,69
|
|
20240726,135500,1350990650,29100,29100,29100,29100,29
|
|
20240726,135400,1350146750,29100,29050,29100,29050,58
|
|
20240726,135300,1348459150,29050,29050,29050,29050,241
|
|
20240726,135200,1341458100,29050,29050,29050,29050,347
|
|
20240726,135100,1331377750,29050,29100,29100,29050,450
|
|
20240726,135000,1318304200,29100,29100,29100,29100,39
|
|
20240726,134900,1317169300,29100,29100,29100,29100,25
|
|
20240726,134800,1316441800,29100,29100,29100,29100,17
|
|
20240726,134700,1315947100,29100,29100,29100,29100,46
|
|
20240726,134600,1314608500,29100,29050,29100,29050,78
|
|
20240726,134500,1312340300,29100,29100,29100,29100,46
|
|
20240726,134400,1311001700,29100,29100,29100,29050,164
|
|
20240726,134300,1306234350,29100,29100,29100,29050,250
|
|
20240726,134200,1298969350,29100,29100,29100,29100,20
|
|
20240726,134100,1298387350,29100,29100,29100,29100,49
|
|
20240726,134000,1296961450,29100,29100,29100,29100,28
|
|
20240726,133900,1296146650,29100,29100,29100,29100,80
|
|
20240726,133800,1293818650,29050,29100,29100,29050,1018
|
|
20240726,133700,1264244850,29100,29100,29100,29050,153
|
|
20240726,133600,1259794300,29100,29050,29100,29050,31
|
|
20240726,133500,1258892700,29100,29050,29100,29050,269
|
|
20240726,133400,1251076150,29100,29100,29100,29100,32
|
|
20240726,133300,1250144950,29100,29100,29100,29100,42
|
|
20240726,133200,1248922750,29100,29050,29100,29050,91
|
|
20240726,133100,1246277300,29050,29050,29050,29050,86
|
|
20240726,133000,1243779000,29050,29050,29050,29050,59
|
|
20240726,132900,1242065050,29050,29050,29050,29050,124
|
|
20240726,132800,1238462850,29050,29100,29100,29050,113
|
|
20240726,132700,1235178000,29050,29100,29100,29050,65
|
|
20240726,132600,1233288450,29100,29050,29100,29050,319
|
|
20240726,132500,1224020550,29100,29100,29100,29100,28
|
|
20240726,132400,1223205750,29100,29050,29100,29050,395
|
|
20240726,132300,1211729700,29050,29050,29100,29050,225
|
|
20240726,132200,1205192300,29050,29100,29100,29050,610
|
|
20240726,132100,1187468800,29050,29100,29100,29050,61
|
|
20240726,132000,1185695450,29100,29100,29100,29100,49
|
|
20240726,131900,1184269550,29100,29100,29100,29100,64
|
|
20240726,131800,1182407150,29100,29100,29100,29100,27
|
|
20240726,131700,1181621450,29100,29100,29100,29100,266
|
|
20240726,131600,1173880850,29100,29100,29100,29050,60
|
|
20240726,131500,1172136600,29100,29100,29100,29050,44
|
|
20240726,131400,1170856450,29100,29100,29100,29100,631
|
|
20240726,131300,1152494350,29100,29050,29100,29050,56
|
|
20240726,131200,1150865000,29100,29100,29100,29050,719
|
|
20240726,131100,1129943850,29100,29100,29100,29100,52
|
|
20240726,131000,1128430650,29100,29050,29100,29050,53
|
|
20240726,130900,1126890100,29100,29050,29100,29050,71
|
|
20240726,130800,1124826000,29050,29050,29050,29050,48
|
|
20240726,130700,1123431600,29050,29100,29100,29050,262
|
|
20240726,130600,1115819600,29050,29100,29100,29050,362
|
|
20240726,130500,1105295950,29100,29100,29100,29100,5
|
|
20240726,130400,1105150450,29100,29050,29100,29050,272
|
|
20240726,130300,1097247000,29100,29100,29100,29100,80
|
|
20240726,130200,1094919000,29100,29050,29100,29050,749
|
|
20240726,130100,1073159250,29050,29050,29050,29000,178
|
|
20240726,130000,1067993350,29050,29050,29050,29050,48
|
|
20240726,125900,1066598950,29050,29050,29050,29050,34
|
|
20240726,125800,1065611250,29050,29050,29050,29000,67
|
|
20240726,125700,1063665650,29050,29050,29050,29050,654
|
|
20240726,125600,1044666950,29100,29100,29100,29100,76
|
|
20240726,125500,1042455350,29100,29100,29100,29100,45
|
|
20240726,125400,1041145850,29100,29100,29100,29100,39
|
|
20240726,125300,1040010950,29100,29100,29100,29100,52
|
|
20240726,125200,1038497750,29100,29100,29100,29100,33
|
|
20240726,125100,1037537450,29100,29100,29100,29100,49
|
|
20240726,125000,1036111550,29100,29100,29100,29100,34
|
|
20240726,124900,1035122150,29100,29100,29100,29050,55
|
|
20240726,124800,1033522100,29050,29100,29100,29050,111
|
|
20240726,124700,1030296600,29050,29050,29100,29050,265
|
|
20240726,124600,1022596000,29050,29100,29100,29050,216
|
|
20240726,124500,1016317900,29100,29100,29100,29100,72
|
|
20240726,124400,1014222700,29100,29100,29100,29100,112
|
|
20240726,124300,1010963500,29100,29100,29100,29100,78
|
|
20240726,124200,1008693700,29050,29100,29100,29050,63
|
|
20240726,124100,1006860500,29100,29100,29100,29100,155
|
|
20240726,124000,1002350000,29100,29100,29100,29100,172
|
|
20240726,123900,997344800,29100,29050,29100,29050,87
|
|
20240726,123800,994816450,29050,29050,29050,29050,213
|
|
20240726,123700,988628800,29050,29100,29100,29050,755
|
|
20240726,123600,966694300,29100,29100,29100,29100,80
|
|
20240726,123500,964366300,29100,29100,29100,29100,172
|
|
20240726,123400,959361100,29100,29100,29100,29100,51
|
|
20240726,123300,957877000,29100,29100,29100,29100,168
|
|
20240726,123200,952988200,29100,29100,29100,29100,114
|
|
20240726,123100,949670800,29100,29050,29100,29050,274
|
|
20240726,123000,941710000,29050,29050,29050,29050,121
|
|
20240726,122900,938194950,29050,29050,29050,29050,42
|
|
20240726,122800,936974850,29050,29050,29050,29050,53
|
|
20240726,122700,935435200,29050,29050,29050,29050,504
|
|
20240726,122600,920794000,29050,29050,29050,29050,51
|
|
20240726,122500,919312450,29050,29050,29050,29050,49
|
|
20240726,122400,917889000,29000,29050,29050,29000,43
|
|
20240726,122300,916640350,29050,29050,29050,29050,67
|
|
20240726,122200,914694000,29050,29050,29050,29000,184
|
|
20240726,122100,909356600,29050,29050,29050,29050,46
|
|
20240726,122000,908020300,29050,29050,29050,29050,21
|
|
20240726,121900,907410250,29050,29000,29050,29000,52
|
|
20240726,121800,905899700,29050,29050,29050,29050,97
|
|
20240726,121700,903081850,29050,29050,29050,29050,22
|
|
20240726,121600,902442750,29050,29000,29050,29000,40
|
|
20240726,121500,901280800,29050,29050,29050,29050,55
|
|
20240726,121400,899683050,29050,29000,29050,29000,52
|
|
20240726,121300,898172500,29000,29050,29050,29000,83
|
|
20240726,121200,895761500,29050,29050,29050,29050,41
|
|
20240726,121100,894570450,29050,29000,29050,29000,57
|
|
20240726,121000,892916100,29050,29050,29050,29050,85
|
|
20240726,120900,890446850,29050,29050,29050,29050,3
|
|
20240726,120800,890359700,29050,29050,29050,29050,145
|
|
20240726,120700,886147450,29050,29050,29050,29050,93
|
|
20240726,120600,883445800,29050,29000,29050,29000,193
|
|
20240726,120500,877845650,29050,29050,29050,29050,87
|
|
20240726,120400,875318300,29050,29050,29050,29050,28
|
|
20240726,120300,874504900,29050,29050,29050,29050,49
|
|
20240726,120200,873081450,29050,29050,29050,29050,26
|
|
20240726,120100,872326150,29050,29050,29050,29050,79
|
|
20240726,120000,870031200,29050,29050,29050,29050,52
|
|
20240726,115900,868520600,29050,29050,29050,29000,139
|
|
20240726,115800,864486000,29000,29050,29050,29000,393
|
|
20240726,115700,853088600,29050,29050,29050,29050,80
|
|
20240726,115600,850764600,29050,29000,29050,29000,62
|
|
20240726,115500,848963950,29050,29000,29050,29000,65
|
|
20240726,115400,847076550,29050,29050,29050,29050,45
|
|
20240726,115300,845769300,29050,29050,29050,29050,41
|
|
20240726,115200,844578250,29050,29050,29050,29050,71
|
|
20240726,115100,842515700,29050,29050,29050,29050,26
|
|
20240726,115000,841760400,29050,29050,29050,29050,49
|
|
20240726,114900,840336950,29050,29050,29050,29050,46
|
|
20240726,114800,839000650,29050,29050,29050,29050,50
|
|
20240726,114700,837548150,29050,29050,29050,29050,58
|
|
20240726,114600,835863250,29050,29050,29050,29000,92
|
|
20240726,114500,833193150,29050,29050,29050,29050,28
|
|
20240726,114400,832379750,29000,29050,29050,29000,346
|
|
20240726,114300,822343450,29050,29100,29100,29050,862
|
|
20240726,114200,797302050,29100,29100,29100,29100,55
|
|
20240726,114100,795701550,29100,29100,29100,29100,56
|
|
20240726,114000,794071950,29050,29100,29100,29050,33
|
|
20240726,113900,793111700,29100,29100,29100,29100,44
|
|
20240726,113800,791831300,29100,29100,29100,29100,57
|
|
20240726,113700,790172600,29100,29100,29100,29100,44
|
|
20240726,113600,788892200,29100,29100,29100,29100,29
|
|
20240726,113500,788048300,29100,29100,29100,29050,231
|
|
20240726,113400,781334700,29100,29100,29100,29100,102
|
|
20240726,113300,778366500,29100,29100,29100,29050,70
|
|
20240726,113200,776330200,29100,29100,29100,29050,92
|
|
20240726,113100,773655550,29100,29100,29100,29050,283
|
|
20240726,113000,765431650,29100,29050,29100,29050,367
|
|
20240726,112900,754768700,29050,29050,29050,29050,84
|
|
20240726,112800,752328500,29050,29050,29050,29050,87
|
|
20240726,112700,749801150,29050,29050,29050,29050,41
|
|
20240726,112600,748610100,29050,29050,29050,29050,38
|
|
20240726,112500,747506200,29050,29050,29050,29050,86
|
|
20240726,112400,745007900,29050,29050,29050,29050,54
|
|
20240726,112300,743439200,29050,29050,29050,29050,27
|
|
20240726,112200,742654850,29050,29050,29050,29050,52
|
|
20240726,112100,741144250,29050,29050,29050,29050,50
|
|
20240726,112000,739691750,29050,29050,29050,29050,74
|
|
20240726,111900,737542050,29050,29050,29050,29050,30
|
|
20240726,111800,736670550,29050,29050,29050,29050,53
|
|
20240726,111700,735130900,29050,29050,29050,29050,74
|
|
20240726,111600,732981200,29050,29050,29050,29050,27
|
|
20240726,111500,732196850,29050,29050,29050,29050,59
|
|
20240726,111400,730482900,29050,29050,29050,29050,88
|
|
20240726,111300,727926500,29050,29050,29050,29050,62
|
|
20240726,111200,726125400,29050,29050,29050,29050,32
|
|
20240726,111100,725195800,29050,29050,29050,29050,122
|
|
20240726,111000,721651700,29100,29100,29100,29100,24
|
|
20240726,110900,720953300,29050,29100,29100,29050,58
|
|
20240726,110800,719265700,29100,29050,29100,29050,497
|
|
20240726,110700,704826900,29050,29100,29100,29050,583
|
|
20240726,110600,687887700,29100,29050,29100,29000,1488
|
|
20240726,110500,644625150,29000,29000,29050,29000,5581
|
|
20240726,110400,482763150,29000,29000,29000,29000,612
|
|
20240726,110300,465015150,29000,29000,29000,29000,42
|
|
20240726,110200,463797150,29000,29000,29000,29000,46
|
|
20240726,110100,462463150,29000,28950,29000,28950,25
|
|
20240726,110000,461738200,28950,28950,28950,28950,436
|
|
20240726,105900,449116000,28950,28950,28950,28950,26
|
|
20240726,105800,448363300,28950,29000,29000,28950,587
|
|
20240726,105700,431367300,29000,28950,29000,28950,450
|
|
20240726,105600,418337050,28950,28950,28950,28950,81
|
|
20240726,105500,415992100,28950,28900,28950,28900,162
|
|
20240726,105400,411302250,28950,28950,28950,28950,41
|
|
20240726,105300,410115300,28950,28950,28950,28950,75
|
|
20240726,105200,407944050,28950,28950,28950,28950,230
|
|
20240726,105100,401285550,28950,28950,28950,28950,86
|
|
20240726,105000,398795850,28950,28950,28950,28950,79
|
|
20240726,104900,396508800,28950,28950,28950,28950,68
|
|
20240726,104800,394540200,28900,28950,28950,28900,221
|
|
20240726,104700,388152250,28950,28950,28950,28950,48
|
|
20240726,104600,386762650,28900,28850,28950,28850,621
|
|
20240726,104500,368814650,28900,28900,28900,28900,270
|
|
20240726,104400,361011650,28900,28900,28900,28900,27
|
|
20240726,104300,360231350,28900,28900,28900,28900,41
|
|
20240726,104200,359046450,28900,28900,28900,28900,52
|
|
20240726,104100,357543650,28900,28900,28900,28900,53
|
|
20240726,104000,356011950,28900,28900,28900,28850,44
|
|
20240726,103900,354740400,28900,28900,28900,28900,49
|
|
20240726,103800,353324300,28900,28900,28900,28900,51
|
|
20240726,103700,351850400,28900,28900,28900,28900,35
|
|
20240726,103600,350838900,28850,28900,28900,28850,50
|
|
20240726,103500,349394400,28900,28900,28900,28900,75
|
|
20240726,103400,347226900,28900,28900,28900,28900,41
|
|
20240726,103300,346042000,28900,28900,28900,28900,500
|
|
20240726,103200,331592000,28900,28900,28900,28900,266
|
|
20240726,103100,323904600,28900,28900,28900,28900,0
|
|
20240726,103000,323904600,28900,28850,28900,28850,113
|
|
20240726,102900,320642050,28850,28850,28850,28850,45
|
|
20240726,102800,319343800,28850,28800,28850,28800,522
|
|
20240726,102700,304308600,28800,28800,28800,28800,1827
|
|
20240726,102600,251691000,28800,28800,28800,28800,46
|
|
20240726,102500,250366200,28800,28800,28800,28800,39
|
|
20240726,102400,249243000,28800,28800,28800,28800,26
|
|
20240726,102300,248494200,28800,28800,28800,28800,66
|
|
20240726,102200,246593400,28800,28800,28800,28800,0
|
|
20240726,102100,246593400,28800,28800,28800,28750,829
|
|
20240726,102000,222756150,28800,28800,28800,28800,12
|
|
20240726,101900,222410550,28800,28800,28800,28750,78
|
|
20240726,101800,220165650,28800,28800,28800,28800,26
|
|
20240726,101700,219416850,28800,28800,28800,28800,64
|
|
20240726,101600,217573650,28800,28800,28800,28800,41
|
|
20240726,101500,216392850,28800,28800,28800,28800,30
|
|
20240726,101400,215528850,28800,28800,28800,28800,45
|
|
20240726,101300,214232850,28800,28800,28800,28800,20
|
|
20240726,101200,213656850,28800,28800,28800,28750,153
|
|
20240726,101100,209255450,28800,28800,28800,28800,24
|
|
20240726,101000,208564250,28800,28800,28800,28800,31
|
|
20240726,100900,207671450,28800,28800,28800,28800,28
|
|
20240726,100800,206865050,28800,28700,28800,28700,117
|
|
20240726,100700,203499450,28750,28750,28750,28750,18
|
|
20240726,100600,202981950,28750,28750,28750,28750,74
|
|
20240726,100500,200854450,28750,28750,28750,28750,23
|
|
20240726,100400,200193200,28750,28700,28750,28700,43
|
|
20240726,100300,198957000,28700,28750,28750,28700,73
|
|
20240726,100200,196859550,28750,28800,28800,28750,375
|
|
20240726,100100,186076950,28750,28800,28800,28750,49
|
|
20240726,100000,184666250,28750,28750,28750,28750,30
|
|
20240726,095900,183803750,28800,28750,28800,28750,109
|
|
20240726,095800,180665550,28800,28800,28800,28800,28
|
|
20240726,095700,179859150,28800,28800,28800,28800,46
|
|
20240726,095600,178534350,28800,28750,28800,28750,74
|
|
20240726,095500,176405750,28800,28800,28800,28800,41
|
|
20240726,095400,175224950,28800,28800,28800,28800,45
|
|
20240726,095300,173928950,28800,28800,28800,28800,87
|
|
20240726,095200,171423350,28800,28800,28800,28800,43
|
|
20240726,095100,170184950,28800,28750,28800,28750,68
|
|
20240726,095000,168228600,28800,28800,28800,28800,76
|
|
20240726,094900,166039800,28750,28800,28800,28750,30
|
|
20240726,094800,165176250,28750,28800,28800,28700,37
|
|
20240726,094700,164111850,28750,28750,28800,28750,53
|
|
20240726,094600,162586550,28800,28800,28800,28800,38
|
|
20240726,094500,161492150,28800,28800,28800,28700,289
|
|
20240726,094400,153184700,28800,28800,28800,28800,50
|
|
20240726,094300,151744700,28750,28800,28800,28750,33
|
|
20240726,094200,150794450,28800,28800,28800,28700,401
|
|
20240726,094100,139261500,28800,28800,28800,28800,50
|
|
20240726,094000,137821500,28800,28800,28800,28800,39
|
|
20240726,093900,136698300,28800,28800,28800,28800,46
|
|
20240726,093800,135373500,28800,28800,28800,28800,49
|
|
20240726,093700,133962300,28800,28800,28800,28800,27
|
|
20240726,093600,133184700,28800,28800,28800,28800,28
|
|
20240726,093500,132378300,28800,28800,28800,28800,71
|
|
20240726,093400,130333500,28800,28800,28800,28800,22
|
|
20240726,093300,129699900,28800,28800,28800,28800,70
|
|
20240726,093200,127683900,28800,28800,28800,28800,27
|
|
20240726,093100,126906300,28750,28750,28800,28750,62
|
|
20240726,093000,125122150,28800,28800,28800,28800,21
|
|
20240726,092900,124517350,28800,28800,28800,28750,216
|
|
20240726,092800,118300350,28800,28850,28850,28800,442
|
|
20240726,092700,105564250,28850,28850,28850,28850,123
|
|
20240726,092600,102015700,28850,28850,28850,28850,38
|
|
20240726,092500,100919400,28850,28850,28850,28850,15
|
|
20240726,092400,100486650,28850,28850,28850,28850,52
|
|
20240726,092300,98986450,28800,28800,28850,28800,34
|
|
20240726,092200,98006100,28850,28850,28850,28850,67
|
|
20240726,092100,96073150,28850,28800,28850,28800,26
|
|
20240726,092000,95323300,28850,28850,28850,28850,62
|
|
20240726,091900,93534600,28850,28850,28850,28800,76
|
|
20240726,091800,91342500,28800,28850,28850,28800,59
|
|
20240726,091700,89641100,28850,28850,28850,28850,50
|
|
20240726,091600,88198600,28850,28850,28850,28850,45
|
|
20240726,091500,86900350,28850,28900,28900,28850,52
|
|
20240726,091400,85399350,28900,28850,28900,28850,314
|
|
20240726,091300,76335150,28800,28800,28850,28750,232
|
|
20240726,091200,69652950,28800,28750,28800,28750,50
|
|
20240726,091100,68214250,28750,28800,28800,28750,881
|
|
20240726,091000,42847250,28800,28800,28800,28800,25
|
|
20240726,090900,42127250,28800,28800,28800,28800,143
|
|
20240726,090800,38008850,28800,28750,28800,28700,170
|
|
20240726,090700,33127250,28800,28800,28800,28750,79
|
|
20240726,090600,30853000,28800,28850,28850,28700,188
|
|
20240726,090500,25450200,28850,28850,28850,28850,57
|
|
20240726,090400,23805750,28850,28800,28850,28800,9
|
|
20240726,090300,23546150,28850,28700,28850,28650,117
|
|
20240726,090200,20181500,28900,28850,28900,28850,240
|
|
20240726,090100,13256450,28650,28650,28650,28650,184
|
|
20240726,090000,7984850,28650,28850,28850,28550,268
|