625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,192100,8217985600,27750,27750,27750,27750,0
|
|
20240726,192000,8217985600,27750,27750,27750,27750,0
|
|
20240726,191900,8217985600,27750,27750,27750,27750,0
|
|
20240726,191800,8217985600,27750,27750,27750,27750,0
|
|
20240726,191700,8217985600,27750,27750,27750,27750,0
|
|
20240726,191600,8217985600,27750,27750,27750,27750,0
|
|
20240726,191500,8217985600,27750,27750,27750,27750,0
|
|
20240726,191400,8217985600,27750,27750,27750,27750,0
|
|
20240726,191300,8217985600,27750,27750,27750,27750,0
|
|
20240726,191200,8217985600,27750,27750,27750,27750,0
|
|
20240726,191100,8217985600,27750,27750,27750,27750,0
|
|
20240726,191000,8217985600,27750,27750,27750,27750,0
|
|
20240726,190900,8217985600,27750,27750,27750,27750,0
|
|
20240726,190800,8217985600,27750,27750,27750,27750,0
|
|
20240726,190700,8217985600,27750,27750,27750,27750,0
|
|
20240726,190600,8217985600,27750,27750,27750,27750,0
|
|
20240726,190500,8217985600,27750,27750,27750,27750,0
|
|
20240726,190400,8217985600,27750,27750,27750,27750,0
|
|
20240726,190300,8217985600,27750,27750,27750,27750,0
|
|
20240726,190200,8217985600,27750,27750,27750,27750,0
|
|
20240726,190100,8217985600,27750,27750,27750,27750,0
|
|
20240726,190000,8217985600,27750,27750,27750,27750,0
|
|
20240726,185900,8217985600,27750,27750,27750,27750,0
|
|
20240726,185800,8217985600,27750,27750,27750,27750,0
|
|
20240726,185700,8217985600,27750,27750,27750,27750,0
|
|
20240726,185600,8217985600,27750,27750,27750,27750,0
|
|
20240726,185500,8217985600,27750,27750,27750,27750,0
|
|
20240726,185400,8217985600,27750,27750,27750,27750,0
|
|
20240726,185300,8217985600,27750,27750,27750,27750,0
|
|
20240726,185200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,185100,8217985600,27750,27750,27750,27750,0
|
|
20240726,185000,8217985600,27750,27750,27750,27750,0
|
|
20240726,184900,8217985600,27750,27750,27750,27750,0
|
|
20240726,184800,8217985600,27750,27750,27750,27750,0
|
|
20240726,184700,8217985600,27750,27750,27750,27750,0
|
|
20240726,184600,8217985600,27750,27750,27750,27750,0
|
|
20240726,184500,8217985600,27750,27750,27750,27750,0
|
|
20240726,184400,8217985600,27750,27750,27750,27750,0
|
|
20240726,184300,8217985600,27750,27750,27750,27750,0
|
|
20240726,184200,8217985600,27750,27750,27750,27750,0
|
|
20240726,184100,8217985600,27750,27750,27750,27750,0
|
|
20240726,184000,8217985600,27750,27750,27750,27750,0
|
|
20240726,183900,8217985600,27750,27750,27750,27750,0
|
|
20240726,183800,8217985600,27750,27750,27750,27750,0
|
|
20240726,183700,8217985600,27750,27750,27750,27750,0
|
|
20240726,183600,8217985600,27750,27750,27750,27750,0
|
|
20240726,183500,8217985600,27750,27750,27750,27750,0
|
|
20240726,183400,8217985600,27750,27750,27750,27750,0
|
|
20240726,183300,8217985600,27750,27750,27750,27750,0
|
|
20240726,183200,8217985600,27750,27750,27750,27750,0
|
|
20240726,183100,8217985600,27750,27750,27750,27750,0
|
|
20240726,183000,8217985600,27750,27750,27750,27750,0
|
|
20240726,182900,8217985600,27750,27750,27750,27750,0
|
|
20240726,182800,8217985600,27750,27750,27750,27750,0
|
|
20240726,182700,8217985600,27750,27750,27750,27750,0
|
|
20240726,182600,8217985600,27750,27750,27750,27750,0
|
|
20240726,182500,8217985600,27750,27750,27750,27750,0
|
|
20240726,182400,8217985600,27750,27750,27750,27750,0
|
|
20240726,182300,8217985600,27750,27750,27750,27750,0
|
|
20240726,182200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,182100,8217985600,27750,27750,27750,27750,0
|
|
20240726,182000,8217985600,27750,27750,27750,27750,0
|
|
20240726,181900,8217985600,27750,27750,27750,27750,0
|
|
20240726,181800,8217985600,27750,27750,27750,27750,0
|
|
20240726,181700,8217985600,27750,27750,27750,27750,0
|
|
20240726,181600,8217985600,27750,27750,27750,27750,0
|
|
20240726,181500,8217985600,27750,27750,27750,27750,0
|
|
20240726,181400,8217985600,27750,27750,27750,27750,0
|
|
20240726,181300,8217985600,27750,27750,27750,27750,0
|
|
20240726,181200,8217985600,27750,27750,27750,27750,0
|
|
20240726,181100,8217985600,27750,27750,27750,27750,0
|
|
20240726,181000,8217985600,27750,27750,27750,27750,0
|
|
20240726,180900,8217985600,27750,27750,27750,27750,0
|
|
20240726,180800,8217985600,27750,27750,27750,27750,0
|
|
20240726,180700,8217985600,27750,27750,27750,27750,0
|
|
20240726,180600,8217985600,27750,27750,27750,27750,0
|
|
20240726,180500,8217985600,27750,27750,27750,27750,0
|
|
20240726,180400,8217985600,27750,27750,27750,27750,0
|
|
20240726,180300,8217985600,27750,27750,27750,27750,0
|
|
20240726,180200,8217985600,27750,27750,27750,27750,0
|
|
20240726,180100,8217985600,27750,27750,27750,27750,0
|
|
20240726,180000,8217985600,27750,27750,27750,27750,0
|
|
20240726,175900,8217985600,27750,27750,27750,27750,0
|
|
20240726,175800,8217985600,27750,27750,27750,27750,0
|
|
20240726,175700,8217985600,27750,27750,27750,27750,0
|
|
20240726,175600,8217985600,27750,27750,27750,27750,0
|
|
20240726,175500,8217985600,27750,27750,27750,27750,0
|
|
20240726,175400,8217985600,27750,27750,27750,27750,0
|
|
20240726,175300,8217985600,27750,27750,27750,27750,0
|
|
20240726,175200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,175100,8217985600,27750,27750,27750,27750,0
|
|
20240726,175000,8217985600,27750,27750,27750,27750,0
|
|
20240726,174900,8217985600,27750,27750,27750,27750,0
|
|
20240726,174800,8217985600,27750,27750,27750,27750,0
|
|
20240726,174700,8217985600,27750,27750,27750,27750,0
|
|
20240726,174600,8217985600,27750,27750,27750,27750,0
|
|
20240726,174500,8217985600,27750,27750,27750,27750,0
|
|
20240726,174400,8217985600,27750,27750,27750,27750,0
|
|
20240726,174300,8217985600,27750,27750,27750,27750,0
|
|
20240726,174200,8217985600,27750,27750,27750,27750,0
|
|
20240726,174100,8217985600,27750,27750,27750,27750,0
|
|
20240726,174000,8217985600,27750,27750,27750,27750,0
|
|
20240726,173900,8217985600,27750,27750,27750,27750,0
|
|
20240726,173800,8217985600,27750,27750,27750,27750,0
|
|
20240726,173700,8217985600,27750,27750,27750,27750,0
|
|
20240726,173600,8217985600,27750,27750,27750,27750,0
|
|
20240726,173500,8217985600,27750,27750,27750,27750,0
|
|
20240726,173400,8217985600,27750,27750,27750,27750,0
|
|
20240726,173300,8217985600,27750,27750,27750,27750,0
|
|
20240726,173200,8217985600,27750,27750,27750,27750,0
|
|
20240726,173100,8217985600,27750,27750,27750,27750,0
|
|
20240726,173000,8217985600,27750,27750,27750,27750,0
|
|
20240726,172900,8217985600,27750,27750,27750,27750,0
|
|
20240726,172800,8217985600,27750,27750,27750,27750,0
|
|
20240726,172700,8217985600,27750,27750,27750,27750,0
|
|
20240726,172600,8217985600,27750,27750,27750,27750,0
|
|
20240726,172500,8217985600,27750,27750,27750,27750,0
|
|
20240726,172400,8217985600,27750,27750,27750,27750,0
|
|
20240726,172300,8217985600,27750,27750,27750,27750,0
|
|
20240726,172200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,172100,8217985600,27750,27750,27750,27750,0
|
|
20240726,172000,8217985600,27750,27750,27750,27750,0
|
|
20240726,171900,8217985600,27750,27750,27750,27750,0
|
|
20240726,171800,8217985600,27750,27750,27750,27750,0
|
|
20240726,171700,8217985600,27750,27750,27750,27750,0
|
|
20240726,171600,8217985600,27750,27750,27750,27750,0
|
|
20240726,171500,8217985600,27750,27750,27750,27750,0
|
|
20240726,171400,8217985600,27750,27750,27750,27750,0
|
|
20240726,171300,8217985600,27750,27750,27750,27750,0
|
|
20240726,171200,8217985600,27750,27750,27750,27750,0
|
|
20240726,171100,8217985600,27750,27750,27750,27750,0
|
|
20240726,171000,8217985600,27750,27750,27750,27750,0
|
|
20240726,170900,8217985600,27750,27750,27750,27750,0
|
|
20240726,170800,8217985600,27750,27750,27750,27750,0
|
|
20240726,170700,8217985600,27750,27750,27750,27750,0
|
|
20240726,170600,8217985600,27750,27750,27750,27750,0
|
|
20240726,170500,8217985600,27750,27750,27750,27750,0
|
|
20240726,170400,8217985600,27750,27750,27750,27750,0
|
|
20240726,170300,8217985600,27750,27750,27750,27750,0
|
|
20240726,170200,8217985600,27750,27750,27750,27750,0
|
|
20240726,170100,8217985600,27750,27750,27750,27750,0
|
|
20240726,170000,8217985600,27750,27750,27750,27750,0
|
|
20240726,165900,8217985600,27750,27750,27750,27750,0
|
|
20240726,165800,8217985600,27750,27750,27750,27750,0
|
|
20240726,165700,8217985600,27750,27750,27750,27750,0
|
|
20240726,165600,8217985600,27750,27750,27750,27750,0
|
|
20240726,165500,8217985600,27750,27750,27750,27750,0
|
|
20240726,165400,8217985600,27750,27750,27750,27750,0
|
|
20240726,165300,8217985600,27750,27750,27750,27750,0
|
|
20240726,165200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,165100,8217985600,27750,27750,27750,27750,0
|
|
20240726,165000,8217985600,27750,27750,27750,27750,0
|
|
20240726,164900,8217985600,27750,27750,27750,27750,0
|
|
20240726,164800,8217985600,27750,27750,27750,27750,0
|
|
20240726,164700,8217985600,27750,27750,27750,27750,0
|
|
20240726,164600,8217985600,27750,27750,27750,27750,0
|
|
20240726,164500,8217985600,27750,27750,27750,27750,0
|
|
20240726,164400,8217985600,27750,27750,27750,27750,0
|
|
20240726,164300,8217985600,27750,27750,27750,27750,0
|
|
20240726,164200,8217985600,27750,27750,27750,27750,0
|
|
20240726,164100,8217985600,27750,27750,27750,27750,0
|
|
20240726,164000,8217985600,27750,27750,27750,27750,0
|
|
20240726,163900,8217985600,27750,27750,27750,27750,0
|
|
20240726,163800,8217985600,27750,27750,27750,27750,0
|
|
20240726,163700,8217985600,27750,27750,27750,27750,0
|
|
20240726,163600,8217985600,27750,27750,27750,27750,0
|
|
20240726,163500,8217985600,27750,27750,27750,27750,0
|
|
20240726,163400,8217985600,27750,27750,27750,27750,0
|
|
20240726,163300,8217985600,27750,27750,27750,27750,0
|
|
20240726,163200,8217985600,27750,27750,27750,27750,0
|
|
20240726,163100,8217985600,27750,27750,27750,27750,0
|
|
20240726,163000,8217985600,27750,27750,27750,27750,0
|
|
20240726,162900,8217985600,27750,27750,27750,27750,0
|
|
20240726,162800,8217985600,27750,27750,27750,27750,0
|
|
20240726,162700,8217985600,27750,27750,27750,27750,0
|
|
20240726,162600,8217985600,27750,27750,27750,27750,0
|
|
20240726,162500,8217985600,27750,27750,27750,27750,0
|
|
20240726,162400,8217985600,27750,27750,27750,27750,0
|
|
20240726,162300,8217985600,27750,27750,27750,27750,0
|
|
20240726,162200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,162100,8217985600,27750,27750,27750,27750,0
|
|
20240726,162000,8217985600,27750,27750,27750,27750,0
|
|
20240726,161900,8217985600,27750,27750,27750,27750,0
|
|
20240726,161800,8217985600,27750,27750,27750,27750,0
|
|
20240726,161700,8217985600,27750,27750,27750,27750,0
|
|
20240726,161600,8217985600,27750,27750,27750,27750,0
|
|
20240726,161500,8217985600,27750,27750,27750,27750,0
|
|
20240726,161400,8217985600,27750,27750,27750,27750,0
|
|
20240726,161300,8217985600,27750,27750,27750,27750,0
|
|
20240726,161200,8217985600,27750,27750,27750,27750,0
|
|
20240726,161100,8217985600,27750,27750,27750,27750,0
|
|
20240726,161000,8217985600,27750,27750,27750,27750,0
|
|
20240726,160900,8217985600,27750,27750,27750,27750,0
|
|
20240726,160800,8217985600,27750,27750,27750,27750,0
|
|
20240726,160700,8217985600,27750,27750,27750,27750,0
|
|
20240726,160600,8217985600,27750,27750,27750,27750,0
|
|
20240726,160500,8217985600,27750,27750,27750,27750,0
|
|
20240726,160400,8217985600,27750,27750,27750,27750,0
|
|
20240726,160300,8217985600,27750,27750,27750,27750,0
|
|
20240726,160200,8217985600,27750,27750,27750,27750,0
|
|
20240726,160100,8217985600,27750,27750,27750,27750,0
|
|
20240726,160000,8217985600,27750,27750,27750,27750,0
|
|
20240726,155900,8217985600,27750,27750,27750,27750,0
|
|
20240726,155800,8217985600,27750,27750,27750,27750,0
|
|
20240726,155700,8217985600,27750,27750,27750,27750,0
|
|
20240726,155600,8217985600,27750,27750,27750,27750,0
|
|
20240726,155500,8217985600,27750,27750,27750,27750,0
|
|
20240726,155400,8217985600,27750,27750,27750,27750,0
|
|
20240726,155300,8217985600,27750,27750,27750,27750,0
|
|
20240726,155200,8217985600,27750,27750,27750,27750,4952
|
|
20240726,155100,8217985600,27750,27750,27750,27750,0
|
|
20240726,155000,8217985600,27750,27750,27750,27750,0
|
|
20240726,154900,8217985600,27750,27750,27750,27750,0
|
|
20240726,154800,8217985600,27750,27750,27750,27750,0
|
|
20240726,154700,8217985600,27750,27750,27750,27750,0
|
|
20240726,154600,8217985600,27750,27750,27750,27750,0
|
|
20240726,154500,8217985600,27750,27750,27750,27750,0
|
|
20240726,154400,8217985600,27750,27750,27750,27750,0
|
|
20240726,154300,8217985600,27750,27750,27750,27750,0
|
|
20240726,154200,8217985600,27750,27750,27750,27750,0
|
|
20240726,154100,8217985600,27750,27750,27750,27750,0
|
|
20240726,154000,8217985600,27750,27750,27750,27750,0
|
|
20240726,153900,8217985600,27750,27750,27750,27750,0
|
|
20240726,153800,8217985600,27750,27750,27750,27750,0
|
|
20240726,153700,8217985600,27750,27750,27750,27750,0
|
|
20240726,153600,8217985600,27750,27750,27750,27750,0
|
|
20240726,153500,8217985600,27750,27750,27750,27750,0
|
|
20240726,153400,8217985600,27750,27750,27750,27750,0
|
|
20240726,153300,8217985600,27750,27750,27750,27750,0
|
|
20240726,153200,8217985600,27750,27750,27750,27750,0
|
|
20240726,153100,8217985600,27750,27750,27750,27750,0
|
|
20240726,153000,8217985600,27750,27750,27750,27750,4952
|
|
20240726,152900,8080567600,27900,27900,27900,27900,0
|
|
20240726,152800,8080567600,27900,27900,27900,27900,0
|
|
20240726,152700,8080567600,27900,27900,27900,27900,0
|
|
20240726,152600,8080567600,27900,27900,27900,27900,0
|
|
20240726,152500,8080567600,27900,27900,27900,27900,0
|
|
20240726,152400,8080567600,27900,27900,27900,27900,0
|
|
20240726,152300,8080567600,27900,27900,27900,27900,0
|
|
20240726,152200,8080567600,27900,27900,27900,27900,0
|
|
20240726,152100,8080567600,27900,27900,27900,27900,0
|
|
20240726,152000,8080567600,27900,27900,27900,27900,0
|
|
20240726,151900,8080567600,27900,27850,27900,27850,1911
|
|
20240726,151800,8027262400,27850,27900,27900,27850,248
|
|
20240726,151700,8020344850,27850,27850,27900,27850,534
|
|
20240726,151600,8005464550,27850,27900,27900,27800,300
|
|
20240726,151500,7997109850,27850,27850,27900,27750,528
|
|
20240726,151400,7982404450,27800,27800,27800,27750,1056
|
|
20240726,151300,7953048150,27900,27900,27900,27750,1787
|
|
20240726,151200,7903315250,27850,27850,27900,27800,527
|
|
20240726,151100,7888634900,27850,27800,27850,27800,213
|
|
20240726,151000,7882704050,27700,27750,27800,27700,379
|
|
20240726,150900,7872179600,27800,27850,27900,27700,904
|
|
20240726,150800,7847068100,27800,27850,27900,27800,850
|
|
20240726,150700,7823399800,27800,27850,27850,27750,865
|
|
20240726,150600,7799340400,27850,27850,27850,27800,531
|
|
20240726,150500,7784556600,27850,27850,27850,27800,701
|
|
20240726,150400,7765034500,27850,27800,27850,27750,294
|
|
20240726,150300,7756860900,27800,27750,27800,27700,443
|
|
20240726,150200,7744561200,27800,27750,27800,27750,514
|
|
20240726,150100,7730284450,27750,27800,27800,27700,444
|
|
20240726,150000,7717954100,27800,27800,27800,27700,281
|
|
20240726,145900,7710150450,27750,27750,27750,27700,759
|
|
20240726,145800,7689105800,27750,27750,27750,27700,334
|
|
20240726,145700,7679840850,27700,27750,27800,27700,410
|
|
20240726,145600,7668462300,27750,27750,27750,27700,347
|
|
20240726,145500,7658833650,27750,27750,27800,27700,254
|
|
20240726,145400,7651778600,27750,27750,27750,27700,436
|
|
20240726,145300,7639680250,27700,27800,27800,27700,408
|
|
20240726,145200,7628354000,27750,27750,27750,27700,394
|
|
20240726,145100,7617421150,27750,27750,27800,27750,1866
|
|
20240726,145000,7565629050,27750,27800,27800,27750,512
|
|
20240726,144900,7551396500,27800,27800,27800,27750,499
|
|
20240726,144800,7537530650,27750,27750,27800,27750,410
|
|
20240726,144700,7526142150,27800,27750,27800,27750,417
|
|
20240726,144600,7514559300,27750,27700,27800,27700,339
|
|
20240726,144500,7505151850,27800,27800,27800,27700,433
|
|
20240726,144400,7493123400,27800,27800,27850,27750,902
|
|
20240726,144300,7468048050,27750,27800,27850,27750,377
|
|
20240726,144200,7457559750,27800,27750,27800,27750,358
|
|
20240726,144100,7447608250,27750,27750,27800,27700,966
|
|
20240726,144000,7420831750,27850,27800,27850,27750,364
|
|
20240726,143900,7410710900,27800,27750,27850,27750,330
|
|
20240726,143800,7401536050,27850,27800,27850,27750,1235
|
|
20240726,143700,7367206350,27850,27800,27850,27800,395
|
|
20240726,143600,7356206600,27850,27900,27900,27850,502
|
|
20240726,143500,7342221550,27900,27850,27900,27800,367
|
|
20240726,143400,7331992550,27850,27900,27900,27800,1189
|
|
20240726,143300,7298859400,27900,27900,27900,27850,854
|
|
20240726,143200,7275033400,27900,27900,27900,27800,422
|
|
20240726,143100,7263267300,27900,27900,27900,27850,342
|
|
20240726,143000,7253726100,27850,27850,27900,27800,739
|
|
20240726,142900,7233126500,27850,27800,27850,27800,409
|
|
20240726,142800,7221736400,27800,27700,27850,27700,362
|
|
20240726,142700,7211685850,27750,27750,27750,27600,2503
|
|
20240726,142600,7142475550,27800,27800,27900,27800,598
|
|
20240726,142500,7125828600,27750,27700,27800,27550,1217
|
|
20240726,142400,7092198850,27700,27800,27850,27600,1778
|
|
20240726,142300,7042968000,27800,27750,27800,27700,260
|
|
20240726,142200,7035743900,27800,27900,27900,27650,3469
|
|
20240726,142100,6939422300,27900,27900,27900,27850,1293
|
|
20240726,142000,6903351050,27850,27900,27900,27850,310
|
|
20240726,141900,6894705250,27900,27900,27900,27800,3202
|
|
20240726,141800,6805519400,27900,27900,27900,27850,335
|
|
20240726,141700,6796178550,27900,27850,27900,27850,1223
|
|
20240726,141600,6762091000,27800,27800,27850,27750,5986
|
|
20240726,141500,6595606100,27750,27750,27800,27650,4199
|
|
20240726,141400,6479070700,27700,27650,27750,27650,4796
|
|
20240726,141300,6346200950,27700,27650,27700,27650,385
|
|
20240726,141200,6335547050,27650,27600,27650,27600,625
|
|
20240726,141100,6318266800,27600,27600,27650,27600,236
|
|
20240726,141000,6311744750,27600,27600,27650,27600,409
|
|
20240726,140900,6300441250,27600,27600,27650,27550,858
|
|
20240726,140800,6276743850,27650,27650,27650,27600,185
|
|
20240726,140700,6271629200,27650,27500,27650,27500,2028
|
|
20240726,140600,6215683550,27500,27450,27500,27400,209
|
|
20240726,140500,6209937900,27450,27500,27500,27450,1149
|
|
20240726,140400,6178340550,27450,27400,27450,27400,16
|
|
20240726,140300,6177901500,27400,27350,27400,27300,68
|
|
20240726,140200,6176040300,27350,27350,27350,27350,10
|
|
20240726,140100,6175766800,27250,27300,27350,27250,1003
|
|
20240726,140000,6148385400,27200,27400,27400,27200,8378
|
|
20240726,135900,5919640800,27400,27500,27500,27400,7503
|
|
20240726,135800,5713797200,27550,27600,27600,27550,63
|
|
20240726,135700,5712058950,27650,27600,27650,27600,36
|
|
20240726,135600,5711064050,27600,27600,27600,27600,642
|
|
20240726,135500,5693344850,27600,27600,27600,27600,109
|
|
20240726,135400,5690336450,27600,27550,27600,27550,384
|
|
20240726,135300,5679742750,27550,27600,27600,27500,81
|
|
20240726,135200,5677511200,27600,27550,27600,27550,385
|
|
20240726,135100,5666885850,27600,27600,27600,27600,41
|
|
20240726,135000,5665754250,27550,27550,27600,27550,107
|
|
20240726,134900,5662801650,27600,27550,27600,27550,217
|
|
20240726,134800,5656821950,27550,27500,27550,27500,13
|
|
20240726,134700,5656463900,27550,27550,27550,27550,10
|
|
20240726,134600,5656188400,27550,27550,27550,27500,56
|
|
20240726,134500,5654645750,27550,27500,27550,27500,17
|
|
20240726,134400,5654177650,27550,27550,27550,27500,72
|
|
20240726,134300,5652194100,27550,27550,27550,27550,10
|
|
20240726,134200,5651918600,27550,27600,27600,27550,346
|
|
20240726,134100,5642383800,27550,27550,27550,27550,45
|
|
20240726,134000,5641144050,27550,27600,27600,27550,323
|
|
20240726,133900,5632245350,27550,27550,27550,27550,27
|
|
20240726,133800,5631501500,27550,27600,27600,27550,137
|
|
20240726,133700,5627720550,27600,27500,27600,27500,252
|
|
20240726,133600,5620765700,27500,27600,27600,27500,1826
|
|
20240726,133500,5570368200,27650,27650,27650,27600,313
|
|
20240726,133400,5561726550,27600,27500,27650,27500,985
|
|
20240726,133300,5534537650,27550,27550,27550,27550,118
|
|
20240726,133200,5531286750,27600,27500,27600,27400,1369
|
|
20240726,133100,5493581850,27500,27450,27550,27450,1267
|
|
20240726,133000,5458741650,27450,27450,27450,27400,305
|
|
20240726,132900,5450369450,27450,27450,27450,27450,420
|
|
20240726,132800,5438840450,27450,27400,27450,27400,915
|
|
20240726,132700,5413723800,27400,27400,27400,27300,1043
|
|
20240726,132600,5385183600,27400,27400,27400,27400,33
|
|
20240726,132500,5384279400,27400,27400,27400,27400,210
|
|
20240726,132400,5378525400,27400,27400,27400,27400,78
|
|
20240726,132300,5376388200,27400,27400,27400,27350,658
|
|
20240726,132200,5358359100,27400,27350,27400,27300,380
|
|
20240726,132100,5347948650,27350,27300,27350,27300,308
|
|
20240726,132000,5339532400,27300,27300,27300,27300,4
|
|
20240726,131900,5339423200,27300,27300,27300,27250,269
|
|
20240726,131800,5332079550,27300,27400,27400,27300,10976
|
|
20240726,131700,5032035200,27450,27400,27450,27400,62
|
|
20240726,131600,5030334350,27450,27450,27450,27400,676
|
|
20240726,131500,5011808250,27400,27450,27450,27400,102
|
|
20240726,131400,5009012200,27450,27450,27500,27450,474
|
|
20240726,131300,4995998850,27400,27450,27450,27400,10
|
|
20240726,131200,4995724500,27400,27450,27450,27400,951
|
|
20240726,131100,4969666450,27450,27400,27450,27400,22
|
|
20240726,131000,4969062650,27450,27450,27450,27450,5
|
|
20240726,130900,4968925400,27450,27450,27450,27400,92
|
|
20240726,130800,4966400150,27450,27500,27500,27450,91
|
|
20240726,130700,4963901700,27500,27450,27500,27400,66
|
|
20240726,130600,4962086950,27450,27450,27450,27450,83
|
|
20240726,130500,4959808600,27450,27450,27450,27450,2583
|
|
20240726,130400,4888905250,27500,27500,27500,27500,51
|
|
20240726,130300,4887502750,27550,27500,27550,27450,1425
|
|
20240726,130200,4848359800,27500,27500,27500,27500,1
|
|
20240726,130100,4848332300,27500,27500,27500,27500,58
|
|
20240726,130000,4846737300,27500,27450,27500,27450,282
|
|
20240726,125900,4838982400,27500,27500,27500,27500,2
|
|
20240726,125800,4838927400,27450,27450,27500,27450,5
|
|
20240726,125700,4838790050,27450,27450,27500,27450,274
|
|
20240726,125600,4831256450,27450,27500,27500,27450,1100
|
|
20240726,125500,4801057350,27500,27500,27550,27500,553
|
|
20240726,125400,4785848200,27500,27500,27550,27500,63
|
|
20240726,125300,4784113950,27550,27500,27550,27450,45
|
|
20240726,125200,4782874700,27500,27500,27550,27500,115
|
|
20240726,125100,4779708450,27500,27500,27500,27450,82
|
|
20240726,125000,4777453500,27500,27550,27550,27500,48
|
|
20240726,124900,4776131200,27500,27500,27550,27500,57
|
|
20240726,124800,4774561650,27500,27500,27550,27500,31
|
|
20240726,124700,4773708150,27550,27500,27550,27500,195
|
|
20240726,124600,4768338650,27550,27500,27550,27500,570
|
|
20240726,124500,4752661900,27450,27500,27500,27450,54
|
|
20240726,124400,4751178050,27500,27450,27500,27450,76
|
|
20240726,124300,4749089300,27450,27500,27500,27450,138
|
|
20240726,124200,4745299400,27500,27450,27500,27450,96
|
|
20240726,124100,4742659550,27500,27500,27500,27450,91
|
|
20240726,124000,4740157200,27500,27500,27500,27500,67
|
|
20240726,123900,4738314700,27450,27500,27500,27450,47
|
|
20240726,123800,4737022300,27450,27450,27500,27450,281
|
|
20240726,123700,4729307450,27450,27450,27450,27450,28
|
|
20240726,123600,4728538850,27450,27500,27500,27450,190
|
|
20240726,123500,4723323300,27450,27450,27450,27450,2
|
|
20240726,123400,4723268400,27450,27450,27450,27450,116
|
|
20240726,123300,4720084200,27450,27450,27450,27450,60
|
|
20240726,123200,4718437200,27450,27450,27500,27450,112
|
|
20240726,123100,4715362750,27450,27450,27450,27450,2
|
|
20240726,123000,4715307850,27450,27450,27450,27450,26
|
|
20240726,122900,4714594150,27450,27450,27450,27450,1
|
|
20240726,122800,4714566700,27450,27500,27500,27450,475
|
|
20240726,122700,4701504350,27550,27450,27550,27450,905
|
|
20240726,122600,4676661850,27450,27450,27500,27450,976
|
|
20240726,122500,4649824450,27500,27500,27500,27450,725
|
|
20240726,122400,4629889250,27500,27500,27500,27500,1613
|
|
20240726,122300,4585531750,27500,27550,27550,27500,63
|
|
20240726,122200,4583797450,27500,27550,27550,27500,30
|
|
20240726,122100,4582971200,27500,27500,27500,27500,1
|
|
20240726,122000,4582943700,27500,27500,27550,27500,69
|
|
20240726,121900,4581044350,27500,27550,27550,27500,214
|
|
20240726,121800,4575151150,27550,27500,27550,27500,44
|
|
20240726,121700,4573939100,27500,27500,27500,27500,3
|
|
20240726,121600,4573856600,27550,27550,27550,27500,141
|
|
20240726,121500,4569976500,27500,27550,27550,27500,7
|
|
20240726,121400,4569783800,27550,27500,27550,27500,48
|
|
20240726,121300,4568461600,27500,27550,27550,27500,29
|
|
20240726,121200,4567662750,27500,27500,27500,27500,485
|
|
20240726,121100,4554325250,27550,27500,27550,27500,4
|
|
20240726,121000,4554215150,27550,27550,27550,27550,1120
|
|
20240726,120900,4523359150,27550,27600,27600,27550,1321
|
|
20240726,120800,4486959100,27650,27700,27700,27650,125
|
|
20240726,120700,4483502800,27650,27600,27650,27550,380
|
|
20240726,120600,4473020900,27600,27600,27600,27600,41
|
|
20240726,120500,4471889300,27600,27650,27650,27600,99
|
|
20240726,120400,4469152050,27650,27600,27650,27600,134
|
|
20240726,120300,4465447650,27650,27550,27700,27550,604
|
|
20240726,120200,4448755100,27600,27600,27600,27550,10
|
|
20240726,120100,4448479200,27600,27550,27600,27550,98
|
|
20240726,120000,4445777150,27550,27500,27550,27500,105
|
|
20240726,115900,4442884550,27600,27550,27600,27550,52
|
|
20240726,115800,4441449500,27550,27550,27600,27550,3
|
|
20240726,115700,4441366800,27550,27550,27550,27550,6
|
|
20240726,115600,4441201500,27550,27500,27550,27500,5
|
|
20240726,115500,4441063900,27550,27550,27550,27550,214
|
|
20240726,115400,4435168200,27550,27550,27550,27550,4
|
|
20240726,115300,4435058000,27550,27550,27550,27550,34
|
|
20240726,115200,4434121300,27550,27550,27550,27550,70
|
|
20240726,115100,4432192800,27550,27550,27550,27550,14
|
|
20240726,115000,4431807100,27550,27600,27600,27550,98
|
|
20240726,114900,4429106900,27600,27600,27600,27600,41
|
|
20240726,114800,4427975300,27600,27550,27600,27500,111
|
|
20240726,114700,4424917600,27550,27550,27600,27550,137
|
|
20240726,114600,4421137950,27550,27550,27550,27500,245
|
|
20240726,114500,4414388800,27550,27550,27550,27550,231
|
|
20240726,114400,4408024750,27550,27550,27550,27550,0
|
|
20240726,114300,4408024750,27550,27550,27550,27550,103
|
|
20240726,114200,4405187100,27550,27600,27600,27550,660
|
|
20240726,114100,4387002000,27650,27600,27650,27600,787
|
|
20240726,114000,4365280750,27650,27650,27650,27600,470
|
|
20240726,113900,4352291200,27650,27650,27700,27600,443
|
|
20240726,113800,4340032800,27650,27600,27700,27600,739
|
|
20240726,113700,4319634650,27700,27600,27700,27600,102
|
|
20240726,113600,4316810350,27650,27600,27650,27600,359
|
|
20240726,113500,4306899800,27650,27650,27650,27650,48
|
|
20240726,113400,4305572600,27650,27650,27650,27650,27
|
|
20240726,113300,4304826050,27600,27600,27600,27600,1
|
|
20240726,113200,4304798450,27700,27650,27750,27650,937
|
|
20240726,113100,4278862100,27650,27600,27700,27600,2299
|
|
20240726,113000,4215262600,27600,27550,27600,27550,333
|
|
20240726,112900,4206071900,27550,27500,27600,27500,1080
|
|
20240726,112800,4176314750,27500,27500,27550,27500,727
|
|
20240726,112700,4156311000,27550,27500,27550,27500,424
|
|
20240726,112600,4144631750,27550,27550,27600,27550,339
|
|
20240726,112500,4135292250,27600,27550,27650,27550,125
|
|
20240726,112400,4131843400,27550,27550,27650,27550,983
|
|
20240726,112300,4104702200,27550,27650,27650,27550,459
|
|
20240726,112200,4092051200,27650,27600,27650,27600,854
|
|
20240726,112100,4068477200,27650,27550,27650,27550,848
|
|
20240726,112000,4045084700,27550,27500,27550,27500,1513
|
|
20240726,111900,4003406650,27500,27550,27550,27450,990
|
|
20240726,111800,3976181650,27500,27500,27550,27500,186
|
|
20240726,111700,3971058650,27500,27550,27550,27500,877
|
|
20240726,111600,3946897400,27550,27600,27600,27550,737
|
|
20240726,111500,3926556300,27650,27650,27650,27550,2382
|
|
20240726,111400,3860800150,27600,27550,27600,27550,3004
|
|
20240726,111300,3777952750,27500,27450,27500,27450,1154
|
|
20240726,111200,3746218000,27450,27500,27500,27450,54
|
|
20240726,111100,3744734100,27500,27450,27500,27450,64
|
|
20240726,111000,3742975450,27450,27450,27450,27450,522
|
|
20240726,110900,3728646550,27500,27400,27500,27400,289
|
|
20240726,110800,3720716450,27450,27400,27450,27400,116
|
|
20240726,110700,3717532950,27400,27500,27500,27400,185
|
|
20240726,110600,3712457550,27500,27450,27500,27450,209
|
|
20240726,110500,3706720400,27450,27450,27450,27450,428
|
|
20240726,110400,3694971800,27450,27450,27500,27450,282
|
|
20240726,110300,3687230400,27400,27450,27450,27400,510
|
|
20240726,110200,3673230950,27450,27450,27450,27400,312
|
|
20240726,110100,3664667000,27450,27400,27450,27400,4
|
|
20240726,110000,3664557350,27400,27400,27400,27350,463
|
|
20240726,105900,3651871300,27400,27350,27400,27350,11
|
|
20240726,105800,3651570150,27350,27350,27350,27350,326
|
|
20240726,105700,3642654050,27300,27350,27350,27300,200
|
|
20240726,105600,3637184550,27300,27300,27300,27300,32
|
|
20240726,105500,3636310950,27350,27300,27350,27300,43
|
|
20240726,105400,3635134950,27300,27350,27350,27300,10
|
|
20240726,105300,3634861650,27350,27300,27400,27300,541
|
|
20240726,105200,3620058200,27300,27350,27350,27300,922
|
|
20240726,105100,3594875800,27350,27300,27350,27250,840
|
|
20240726,105000,3571932800,27300,27300,27300,27300,205
|
|
20240726,104900,3566336300,27300,27300,27350,27300,135
|
|
20240726,104800,3562650750,27300,27250,27300,27250,24
|
|
20240726,104700,3561995600,27300,27300,27300,27300,202
|
|
20240726,104600,3556481000,27300,27350,27350,27300,157
|
|
20240726,104500,3552189900,27350,27300,27350,27300,24
|
|
20240726,104400,3551533700,27300,27300,27300,27300,110
|
|
20240726,104300,3548530700,27300,27400,27400,27300,1815
|
|
20240726,104200,3498852750,27450,27400,27450,27400,16
|
|
20240726,104100,3498414050,27400,27400,27450,27400,103
|
|
20240726,104000,3495586850,27400,27450,27500,27400,333
|
|
20240726,103900,3486446500,27450,27500,27500,27450,1092
|
|
20240726,103800,3456422150,27450,27350,27450,27350,2778
|
|
20240726,103700,3380324000,27350,27300,27350,27300,202
|
|
20240726,103600,3374809250,27300,27300,27300,27300,175
|
|
20240726,103500,3370031750,27250,27250,27250,27250,50
|
|
20240726,103400,3368669250,27300,27300,27300,27300,0
|
|
20240726,103300,3368669250,27300,27300,27300,27250,310
|
|
20240726,103200,3360206750,27300,27150,27300,27100,1949
|
|
20240726,103100,3307172150,27100,27050,27100,27050,144
|
|
20240726,103000,3303275200,27050,27050,27050,27050,624
|
|
20240726,102900,3286396000,27050,27050,27100,27050,552
|
|
20240726,102800,3271462750,27050,27150,27150,27050,304
|
|
20240726,102700,3263236200,27050,27100,27150,27050,306
|
|
20240726,102600,3254954950,27100,27050,27100,27050,274
|
|
20240726,102500,3247539800,27050,27100,27200,27050,474
|
|
20240726,102400,3234701000,27100,27100,27100,27050,187
|
|
20240726,102300,3229638200,27050,27100,27150,27050,1090
|
|
20240726,102200,3200100750,27100,27050,27100,27000,658
|
|
20240726,102100,3182306900,27050,27100,27100,27050,329
|
|
20240726,102000,3173406100,27050,27050,27100,27050,264
|
|
20240726,101900,3166264400,27050,27100,27100,27050,410
|
|
20240726,101800,3155156900,27100,27100,27150,27100,130
|
|
20240726,101700,3151633650,27100,27050,27100,27050,593
|
|
20240726,101600,3135588300,27100,27200,27200,27100,1741
|
|
20240726,101500,3088359800,27150,27100,27200,27100,413
|
|
20240726,101400,3077141850,27200,27150,27200,27100,445
|
|
20240726,101300,3065052250,27200,27150,27250,27050,895
|
|
20240726,101200,3040747350,27100,27100,27150,27100,171
|
|
20240726,101100,3036109850,27100,27150,27150,27100,364
|
|
20240726,101000,3026233200,27150,27150,27200,27100,1548
|
|
20240726,100900,2984214900,27250,27250,27250,27150,1516
|
|
20240726,100800,2942991550,27250,27250,27300,27200,340
|
|
20240726,100700,2933734450,27250,27250,27300,27200,671
|
|
20240726,100600,2915480150,27200,27150,27300,27150,1071
|
|
20240726,100500,2886293100,27200,27100,27250,27100,940
|
|
20240726,100400,2860727100,27050,27100,27200,27000,1081
|
|
20240726,100300,2831430600,27000,27050,27100,27000,419
|
|
20240726,100200,2820108000,27100,27050,27100,27000,909
|
|
20240726,100100,2795531150,27000,26950,27050,26950,162
|
|
20240726,100000,2791158450,26950,27000,27050,26950,1930
|
|
20240726,095900,2739056150,27000,27100,27150,27000,447
|
|
20240726,095800,2726960250,27100,27150,27150,27050,491
|
|
20240726,095700,2713656400,27150,27100,27200,27100,981
|
|
20240726,095600,2687050650,27100,27050,27100,27000,814
|
|
20240726,095500,2665048250,27050,27000,27050,26950,2980
|
|
20240726,095400,2584568950,26950,27000,27000,26950,402
|
|
20240726,095300,2573734400,26950,26900,27000,26850,763
|
|
20240726,095200,2553204800,26850,26850,26900,26800,1288
|
|
20240726,095100,2518635750,26900,26950,26950,26850,466
|
|
20240726,095000,2506104900,26900,27000,27000,26900,2188
|
|
20240726,094900,2447160750,26950,26950,27000,26950,378
|
|
20240726,094800,2436971650,26950,26950,27100,26900,3036
|
|
20240726,094700,2354986900,26950,26950,26950,26900,732
|
|
20240726,094600,2335265700,26900,26850,27000,26850,2755
|
|
20240726,094500,2261078000,26800,26800,26900,26800,930
|
|
20240726,094400,2236102150,26850,26700,26850,26700,1426
|
|
20240726,094300,2197903900,26700,26700,26700,26650,1110
|
|
20240726,094200,2168290400,26700,26700,26750,26700,478
|
|
20240726,094100,2155527700,26750,26700,26850,26700,320
|
|
20240726,094000,2146963800,26750,26750,26800,26700,511
|
|
20240726,093900,2133295150,26800,26700,26800,26650,1116
|
|
20240726,093800,2103523200,26700,26700,26700,26650,608
|
|
20240726,093700,2087304400,26650,26750,26750,26650,651
|
|
20240726,093600,2069927100,26700,26850,26900,26700,1988
|
|
20240726,093500,2016744950,26800,26750,26900,26750,892
|
|
20240726,093400,1992845350,26800,26750,26850,26750,729
|
|
20240726,093300,1973313250,26750,26600,26750,26600,1339
|
|
20240726,093200,1937617200,26600,26650,26650,26600,3123
|
|
20240726,093100,1854456700,26650,26700,26700,26650,2173
|
|
20240726,093000,1796468200,26700,26750,26800,26700,5103
|
|
20240726,092900,1660188500,26750,26800,26800,26750,2593
|
|
20240726,092800,1590749650,26750,26700,26800,26700,1073
|
|
20240726,092700,1562053300,26700,26800,26800,26700,2769
|
|
20240726,092600,1487963650,26800,26900,26900,26800,309
|
|
20240726,092500,1479670700,26900,26900,26950,26850,822
|
|
20240726,092400,1457575150,26900,26650,26900,26650,1614
|
|
20240726,092300,1414315400,26650,26750,26800,26650,4572
|
|
20240726,092200,1292158150,26800,26750,26850,26750,2104
|
|
20240726,092100,1235770700,26750,26850,26850,26750,3323
|
|
20240726,092000,1146752400,26850,26900,26950,26850,2774
|
|
20240726,091900,1072174100,26950,27000,27000,26900,1175
|
|
20240726,091800,1040497500,27000,27000,27050,27000,1021
|
|
20240726,091700,1012916650,27000,26950,27050,26950,343
|
|
20240726,091600,1003663750,26950,27000,27000,26950,727
|
|
20240726,091500,984063300,27000,27050,27100,26950,2149
|
|
20240726,091400,926077650,27050,27150,27200,27000,7260
|
|
20240726,091300,729735000,27150,27150,27200,27100,551
|
|
20240726,091200,714776950,27100,27250,27250,27100,1865
|
|
20240726,091100,664106750,27250,27300,27350,27250,3620
|
|
20240726,091000,565349200,27300,27450,27450,27300,1986
|
|
20240726,090900,511067800,27450,27500,27500,27400,1728
|
|
20240726,090800,463687000,27450,27200,27450,27200,1066
|
|
20240726,090700,434497350,27200,27150,27250,27150,1154
|
|
20240726,090600,403145250,27200,27250,27250,27150,2895
|
|
20240726,090500,324385850,27250,27250,27250,27200,473
|
|
20240726,090400,311508500,27250,27300,27300,27200,1279
|
|
20240726,090300,276661450,27250,27200,27250,27150,656
|
|
20240726,090200,258817750,27200,27400,27400,27200,1423
|
|
20240726,090100,220030650,27450,27600,27600,27450,1455
|
|
20240726,090000,179994300,27600,27550,27600,27450,6530
|