613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,190900,176432929400,27900,27900,27900,27900,0
|
|
20240726,190800,176432929400,27900,27900,27900,27900,0
|
|
20240726,190700,176432929400,27900,27900,27900,27900,0
|
|
20240726,190600,176432929400,27900,27900,27900,27900,0
|
|
20240726,190500,176432929400,27900,27900,27900,27900,0
|
|
20240726,190400,176432929400,27900,27900,27900,27900,0
|
|
20240726,190300,176432929400,27900,27900,27900,27900,0
|
|
20240726,190200,176432929400,27900,27900,27900,27900,0
|
|
20240726,190100,176432929400,27900,27900,27900,27900,0
|
|
20240726,190000,176432929400,27900,27900,27900,27900,0
|
|
20240726,185900,176432929400,27900,27900,27900,27900,0
|
|
20240726,185800,176432929400,27900,27900,27900,27900,0
|
|
20240726,185700,176432929400,27900,27900,27900,27900,0
|
|
20240726,185600,176432929400,27900,27900,27900,27900,0
|
|
20240726,185500,176432929400,27900,27900,27900,27900,0
|
|
20240726,185400,176432929400,27900,27900,27900,27900,0
|
|
20240726,185300,176432929400,27900,27900,27900,27900,0
|
|
20240726,185200,176432929400,27900,27900,27900,27900,0
|
|
20240726,185100,176432929400,27900,27900,27900,27900,0
|
|
20240726,185000,176432929400,27900,27900,27900,27900,0
|
|
20240726,184900,176432929400,27900,27900,27900,27900,0
|
|
20240726,184800,176432929400,27900,27900,27900,27900,0
|
|
20240726,184700,176432929400,27900,27900,27900,27900,0
|
|
20240726,184600,176432929400,27900,27900,27900,27900,0
|
|
20240726,184500,176432929400,27900,27900,27900,27900,0
|
|
20240726,184400,176432929400,27900,27900,27900,27900,0
|
|
20240726,184300,176432929400,27900,27900,27900,27900,0
|
|
20240726,184200,176432929400,27900,27900,27900,27900,0
|
|
20240726,184100,176432929400,27900,27900,27900,27900,0
|
|
20240726,184000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,183900,176432929400,27900,27900,27900,27900,0
|
|
20240726,183800,176432929400,27900,27900,27900,27900,0
|
|
20240726,183700,176432929400,27900,27900,27900,27900,0
|
|
20240726,183600,176432929400,27900,27900,27900,27900,0
|
|
20240726,183500,176432929400,27900,27900,27900,27900,0
|
|
20240726,183400,176432929400,27900,27900,27900,27900,0
|
|
20240726,183300,176432929400,27900,27900,27900,27900,0
|
|
20240726,183200,176432929400,27900,27900,27900,27900,0
|
|
20240726,183100,176432929400,27900,27900,27900,27900,0
|
|
20240726,183000,176432929400,27900,27900,27900,27900,0
|
|
20240726,182900,176432929400,27900,27900,27900,27900,0
|
|
20240726,182800,176432929400,27900,27900,27900,27900,0
|
|
20240726,182700,176432929400,27900,27900,27900,27900,0
|
|
20240726,182600,176432929400,27900,27900,27900,27900,0
|
|
20240726,182500,176432929400,27900,27900,27900,27900,0
|
|
20240726,182400,176432929400,27900,27900,27900,27900,0
|
|
20240726,182300,176432929400,27900,27900,27900,27900,0
|
|
20240726,182200,176432929400,27900,27900,27900,27900,0
|
|
20240726,182100,176432929400,27900,27900,27900,27900,0
|
|
20240726,182000,176432929400,27900,27900,27900,27900,0
|
|
20240726,181900,176432929400,27900,27900,27900,27900,0
|
|
20240726,181800,176432929400,27900,27900,27900,27900,0
|
|
20240726,181700,176432929400,27900,27900,27900,27900,0
|
|
20240726,181600,176432929400,27900,27900,27900,27900,0
|
|
20240726,181500,176432929400,27900,27900,27900,27900,0
|
|
20240726,181400,176432929400,27900,27900,27900,27900,0
|
|
20240726,181300,176432929400,27900,27900,27900,27900,0
|
|
20240726,181200,176432929400,27900,27900,27900,27900,0
|
|
20240726,181100,176432929400,27900,27900,27900,27900,0
|
|
20240726,181000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,180900,176432929400,27900,27900,27900,27900,0
|
|
20240726,180800,176432929400,27900,27900,27900,27900,0
|
|
20240726,180700,176432929400,27900,27900,27900,27900,0
|
|
20240726,180600,176432929400,27900,27900,27900,27900,0
|
|
20240726,180500,176432929400,27900,27900,27900,27900,0
|
|
20240726,180400,176432929400,27900,27900,27900,27900,0
|
|
20240726,180300,176432929400,27900,27900,27900,27900,0
|
|
20240726,180200,176432929400,27900,27900,27900,27900,0
|
|
20240726,180100,176432929400,27900,27900,27900,27900,0
|
|
20240726,180000,176432929400,27900,27900,27900,27900,0
|
|
20240726,175900,176432929400,27900,27900,27900,27900,0
|
|
20240726,175800,176432929400,27900,27900,27900,27900,0
|
|
20240726,175700,176432929400,27900,27900,27900,27900,0
|
|
20240726,175600,176432929400,27900,27900,27900,27900,0
|
|
20240726,175500,176432929400,27900,27900,27900,27900,0
|
|
20240726,175400,176432929400,27900,27900,27900,27900,0
|
|
20240726,175300,176432929400,27900,27900,27900,27900,0
|
|
20240726,175200,176432929400,27900,27900,27900,27900,0
|
|
20240726,175100,176432929400,27900,27900,27900,27900,0
|
|
20240726,175000,176432929400,27900,27900,27900,27900,0
|
|
20240726,174900,176432929400,27900,27900,27900,27900,0
|
|
20240726,174800,176432929400,27900,27900,27900,27900,0
|
|
20240726,174700,176432929400,27900,27900,27900,27900,0
|
|
20240726,174600,176432929400,27900,27900,27900,27900,0
|
|
20240726,174500,176432929400,27900,27900,27900,27900,0
|
|
20240726,174400,176432929400,27900,27900,27900,27900,0
|
|
20240726,174300,176432929400,27900,27900,27900,27900,0
|
|
20240726,174200,176432929400,27900,27900,27900,27900,0
|
|
20240726,174100,176432929400,27900,27900,27900,27900,0
|
|
20240726,174000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,173900,176432929400,27900,27900,27900,27900,0
|
|
20240726,173800,176432929400,27900,27900,27900,27900,0
|
|
20240726,173700,176432929400,27900,27900,27900,27900,0
|
|
20240726,173600,176432929400,27900,27900,27900,27900,0
|
|
20240726,173500,176432929400,27900,27900,27900,27900,0
|
|
20240726,173400,176432929400,27900,27900,27900,27900,0
|
|
20240726,173300,176432929400,27900,27900,27900,27900,0
|
|
20240726,173200,176432929400,27900,27900,27900,27900,0
|
|
20240726,173100,176432929400,27900,27900,27900,27900,0
|
|
20240726,173000,176432929400,27900,27900,27900,27900,0
|
|
20240726,172900,176432929400,27900,27900,27900,27900,0
|
|
20240726,172800,176432929400,27900,27900,27900,27900,0
|
|
20240726,172700,176432929400,27900,27900,27900,27900,0
|
|
20240726,172600,176432929400,27900,27900,27900,27900,0
|
|
20240726,172500,176432929400,27900,27900,27900,27900,0
|
|
20240726,172400,176432929400,27900,27900,27900,27900,0
|
|
20240726,172300,176432929400,27900,27900,27900,27900,0
|
|
20240726,172200,176432929400,27900,27900,27900,27900,0
|
|
20240726,172100,176432929400,27900,27900,27900,27900,0
|
|
20240726,172000,176432929400,27900,27900,27900,27900,0
|
|
20240726,171900,176432929400,27900,27900,27900,27900,0
|
|
20240726,171800,176432929400,27900,27900,27900,27900,0
|
|
20240726,171700,176432929400,27900,27900,27900,27900,0
|
|
20240726,171600,176432929400,27900,27900,27900,27900,0
|
|
20240726,171500,176432929400,27900,27900,27900,27900,0
|
|
20240726,171400,176432929400,27900,27900,27900,27900,0
|
|
20240726,171300,176432929400,27900,27900,27900,27900,0
|
|
20240726,171200,176432929400,27900,27900,27900,27900,0
|
|
20240726,171100,176432929400,27900,27900,27900,27900,0
|
|
20240726,171000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,170900,176432929400,27900,27900,27900,27900,0
|
|
20240726,170800,176432929400,27900,27900,27900,27900,0
|
|
20240726,170700,176432929400,27900,27900,27900,27900,0
|
|
20240726,170600,176432929400,27900,27900,27900,27900,0
|
|
20240726,170500,176432929400,27900,27900,27900,27900,0
|
|
20240726,170400,176432929400,27900,27900,27900,27900,0
|
|
20240726,170300,176432929400,27900,27900,27900,27900,0
|
|
20240726,170200,176432929400,27900,27900,27900,27900,0
|
|
20240726,170100,176432929400,27900,27900,27900,27900,0
|
|
20240726,170000,176432929400,27900,27900,27900,27900,0
|
|
20240726,165900,176432929400,27900,27900,27900,27900,0
|
|
20240726,165800,176432929400,27900,27900,27900,27900,0
|
|
20240726,165700,176432929400,27900,27900,27900,27900,0
|
|
20240726,165600,176432929400,27900,27900,27900,27900,0
|
|
20240726,165500,176432929400,27900,27900,27900,27900,0
|
|
20240726,165400,176432929400,27900,27900,27900,27900,0
|
|
20240726,165300,176432929400,27900,27900,27900,27900,0
|
|
20240726,165200,176432929400,27900,27900,27900,27900,0
|
|
20240726,165100,176432929400,27900,27900,27900,27900,0
|
|
20240726,165000,176432929400,27900,27900,27900,27900,0
|
|
20240726,164900,176432929400,27900,27900,27900,27900,0
|
|
20240726,164800,176432929400,27900,27900,27900,27900,0
|
|
20240726,164700,176432929400,27900,27900,27900,27900,0
|
|
20240726,164600,176432929400,27900,27900,27900,27900,0
|
|
20240726,164500,176432929400,27900,27900,27900,27900,0
|
|
20240726,164400,176432929400,27900,27900,27900,27900,0
|
|
20240726,164300,176432929400,27900,27900,27900,27900,0
|
|
20240726,164200,176432929400,27900,27900,27900,27900,0
|
|
20240726,164100,176432929400,27900,27900,27900,27900,0
|
|
20240726,164000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,163900,176432929400,27900,27900,27900,27900,0
|
|
20240726,163800,176432929400,27900,27900,27900,27900,0
|
|
20240726,163700,176432929400,27900,27900,27900,27900,0
|
|
20240726,163600,176432929400,27900,27900,27900,27900,0
|
|
20240726,163500,176432929400,27900,27900,27900,27900,0
|
|
20240726,163400,176432929400,27900,27900,27900,27900,0
|
|
20240726,163300,176432929400,27900,27900,27900,27900,0
|
|
20240726,163200,176432929400,27900,27900,27900,27900,0
|
|
20240726,163100,176432929400,27900,27900,27900,27900,0
|
|
20240726,163000,176432929400,27900,27900,27900,27900,0
|
|
20240726,162900,176432929400,27900,27900,27900,27900,0
|
|
20240726,162800,176432929400,27900,27900,27900,27900,0
|
|
20240726,162700,176432929400,27900,27900,27900,27900,0
|
|
20240726,162600,176432929400,27900,27900,27900,27900,0
|
|
20240726,162500,176432929400,27900,27900,27900,27900,0
|
|
20240726,162400,176432929400,27900,27900,27900,27900,0
|
|
20240726,162300,176432929400,27900,27900,27900,27900,0
|
|
20240726,162200,176432929400,27900,27900,27900,27900,0
|
|
20240726,162100,176432929400,27900,27900,27900,27900,0
|
|
20240726,162000,176432929400,27900,27900,27900,27900,0
|
|
20240726,161900,176432929400,27900,27900,27900,27900,0
|
|
20240726,161800,176432929400,27900,27900,27900,27900,0
|
|
20240726,161700,176432929400,27900,27900,27900,27900,0
|
|
20240726,161600,176432929400,27900,27900,27900,27900,0
|
|
20240726,161500,176432929400,27900,27900,27900,27900,0
|
|
20240726,161400,176432929400,27900,27900,27900,27900,0
|
|
20240726,161300,176432929400,27900,27900,27900,27900,0
|
|
20240726,161200,176432929400,27900,27900,27900,27900,0
|
|
20240726,161100,176432929400,27900,27900,27900,27900,0
|
|
20240726,161000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,160900,176432929400,27900,27900,27900,27900,0
|
|
20240726,160800,176432929400,27900,27900,27900,27900,0
|
|
20240726,160700,176432929400,27900,27900,27900,27900,0
|
|
20240726,160600,176432929400,27900,27900,27900,27900,0
|
|
20240726,160500,176432929400,27900,27900,27900,27900,0
|
|
20240726,160400,176432929400,27900,27900,27900,27900,0
|
|
20240726,160300,176432929400,27900,27900,27900,27900,0
|
|
20240726,160200,176432929400,27900,27900,27900,27900,0
|
|
20240726,160100,176432929400,27900,27900,27900,27900,0
|
|
20240726,160000,176432929400,27900,27900,27900,27900,0
|
|
20240726,155900,176432929400,27900,27900,27900,27900,0
|
|
20240726,155800,176432929400,27900,27900,27900,27900,0
|
|
20240726,155700,176432929400,27900,27900,27900,27900,0
|
|
20240726,155600,176432929400,27900,27900,27900,27900,0
|
|
20240726,155500,176432929400,27900,27900,27900,27900,0
|
|
20240726,155400,176432929400,27900,27900,27900,27900,0
|
|
20240726,155300,176432929400,27900,27900,27900,27900,0
|
|
20240726,155200,176432929400,27900,27900,27900,27900,0
|
|
20240726,155100,176432929400,27900,27900,27900,27900,0
|
|
20240726,155000,176432929400,27900,27900,27900,27900,0
|
|
20240726,154900,176432929400,27900,27900,27900,27900,0
|
|
20240726,154800,176432929400,27900,27900,27900,27900,0
|
|
20240726,154700,176432929400,27900,27900,27900,27900,0
|
|
20240726,154600,176432929400,27900,27900,27900,27900,0
|
|
20240726,154500,176432929400,27900,27900,27900,27900,0
|
|
20240726,154400,176432929400,27900,27900,27900,27900,0
|
|
20240726,154300,176432929400,27900,27900,27900,27900,0
|
|
20240726,154200,176432929400,27900,27900,27900,27900,0
|
|
20240726,154100,176432929400,27900,27900,27900,27900,0
|
|
20240726,154000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,153900,176432929400,27900,27900,27900,27900,0
|
|
20240726,153800,176432929400,27900,27900,27900,27900,0
|
|
20240726,153700,176432929400,27900,27900,27900,27900,0
|
|
20240726,153600,176432929400,27900,27900,27900,27900,0
|
|
20240726,153500,176432929400,27900,27900,27900,27900,0
|
|
20240726,153400,176432929400,27900,27900,27900,27900,0
|
|
20240726,153300,176432929400,27900,27900,27900,27900,0
|
|
20240726,153200,176432929400,27900,27900,27900,27900,0
|
|
20240726,153100,176432929400,27900,27900,27900,27900,0
|
|
20240726,153000,176432929400,27900,27900,27900,27900,117486
|
|
20240726,152900,173155070000,27900,27900,27900,27900,0
|
|
20240726,152800,173155070000,27900,27900,27900,27900,0
|
|
20240726,152700,173155070000,27900,27900,27900,27900,0
|
|
20240726,152600,173155070000,27900,27900,27900,27900,0
|
|
20240726,152500,173155070000,27900,27900,27900,27900,0
|
|
20240726,152400,173155070000,27900,27900,27900,27900,0
|
|
20240726,152300,173155070000,27900,27900,27900,27900,0
|
|
20240726,152200,173155070000,27900,27900,27900,27900,0
|
|
20240726,152100,173155070000,27900,27900,27900,27900,0
|
|
20240726,152000,173155070000,27900,27900,27900,27900,0
|
|
20240726,151900,173155070000,27900,27950,28000,27900,32010
|
|
20240726,151800,172260914650,27950,27950,28000,27900,12185
|
|
20240726,151700,171920335900,27950,27900,28000,27900,11102
|
|
20240726,151600,171610049150,27950,27950,27950,27900,5141
|
|
20240726,151500,171466400300,27950,27950,27950,27900,5126
|
|
20240726,151400,171323169000,27950,27900,27950,27850,7159
|
|
20240726,151300,171123371950,27850,27900,27900,27850,2329
|
|
20240726,151200,171058422450,27850,27900,27900,27850,8982
|
|
20240726,151100,170808169000,27850,27850,27900,27850,2110
|
|
20240726,151000,170749340400,27900,27850,27900,27850,12971
|
|
20240726,150900,170387967000,27850,27900,27900,27850,2306
|
|
20240726,150800,170323668550,27900,27900,27900,27850,3342
|
|
20240726,150700,170230476350,27900,27900,27900,27850,2945
|
|
20240726,150600,170148344400,27850,27850,27900,27850,2510
|
|
20240726,150500,170078369650,27850,27900,27950,27850,4559
|
|
20240726,150400,169951241750,27850,27850,27900,27800,9402
|
|
20240726,150300,169689177100,27850,27850,27900,27850,6940
|
|
20240726,150200,169495796300,27850,27850,27950,27850,12299
|
|
20240726,150100,169152854500,27900,27950,27950,27850,14653
|
|
20240726,150000,168743956600,27950,27950,27950,27900,4926
|
|
20240726,145900,168606314200,27950,27850,27950,27850,6204
|
|
20240726,145800,168433138300,27850,27900,27900,27850,3130
|
|
20240726,145700,168345841100,27850,27900,27900,27850,7529
|
|
20240726,145600,168136067950,27900,27850,27950,27850,4202
|
|
20240726,145500,168018924650,27850,27850,27900,27850,5157
|
|
20240726,145400,167875168350,27850,27900,27900,27850,8482
|
|
20240726,145300,167638862900,27900,27950,27950,27850,12220
|
|
20240726,145200,167297919650,27950,27950,27950,27900,4058
|
|
20240726,145100,167184558550,27950,27950,27950,27900,3344
|
|
20240726,145000,167091126600,27950,27900,27950,27850,9658
|
|
20240726,144900,166821543850,27900,27900,27900,27850,3562
|
|
20240726,144800,166722215500,27900,27900,27900,27850,2176
|
|
20240726,144700,166661528500,27850,27900,27900,27850,3053
|
|
20240726,144600,166576390050,27850,27900,27900,27850,1684
|
|
20240726,144500,166529431050,27850,27850,27900,27850,3720
|
|
20240726,144400,166425691700,27850,27900,27950,27800,8673
|
|
20240726,144300,166184072850,27850,27950,27950,27850,5289
|
|
20240726,144200,166036457700,27950,27900,27950,27900,2415
|
|
20240726,144100,165968987450,27900,27850,28000,27850,7179
|
|
20240726,144000,165768411600,27850,27950,27950,27850,7028
|
|
20240726,143900,165572190150,27900,27950,27950,27900,2091
|
|
20240726,143800,165513779200,27950,28000,28000,27900,6920
|
|
20240726,143700,165320390500,28000,28000,28000,27950,3733
|
|
20240726,143600,165215894300,27950,27950,28000,27950,2453
|
|
20240726,143500,165147250600,28000,27950,28000,27950,2576
|
|
20240726,143400,165075169750,28000,27950,28000,27900,4847
|
|
20240726,143300,164939613000,27950,27950,28000,27900,6233
|
|
20240726,143200,164765434050,28000,27900,28000,27850,6542
|
|
20240726,143100,164582679350,27850,27900,27900,27850,4884
|
|
20240726,143000,164446481950,27900,27900,27900,27850,3303
|
|
20240726,142900,164354396700,27900,27950,27950,27850,10334
|
|
20240726,142800,164065984150,27900,28000,28000,27900,11467
|
|
20240726,142700,163745333400,28000,28000,28000,27950,3550
|
|
20240726,142600,163645973650,28000,28050,28050,27950,8021
|
|
20240726,142500,163421355450,28050,28050,28050,28000,2980
|
|
20240726,142400,163337801700,28000,27950,28050,27950,7625
|
|
20240726,142300,163124293250,27950,27950,28000,27950,5919
|
|
20240726,142200,162958623650,28000,28000,28000,27950,4987
|
|
20240726,142100,162819056450,28000,27950,28000,27950,4080
|
|
20240726,142000,162704861800,27950,28000,28050,27950,10911
|
|
20240726,141900,162399277350,28000,28000,28000,27950,10172
|
|
20240726,141800,162114516200,28000,28000,28000,27950,4406
|
|
20240726,141700,161991183300,27950,27950,28000,27950,8464
|
|
20240726,141600,161754323250,27950,28000,28000,27950,6804
|
|
20240726,141500,161563941150,28000,27950,28000,27900,4758
|
|
20240726,141400,161430882400,27950,27950,27950,27900,6633
|
|
20240726,141300,161245520200,27950,27950,27950,27900,3225
|
|
20240726,141200,161155415300,27900,27950,27950,27900,4152
|
|
20240726,141100,161039403750,27900,27900,27950,27900,5052
|
|
20240726,141000,160898368050,27950,27900,27950,27850,5946
|
|
20240726,140900,160732437300,27900,27900,27900,27850,2604
|
|
20240726,140800,160659822900,27850,27950,27950,27850,8843
|
|
20240726,140700,160413114650,27950,27900,27950,27900,3301
|
|
20240726,140600,160320914950,27900,27950,28000,27900,6771
|
|
20240726,140500,160131585300,27950,28000,28000,27950,5354
|
|
20240726,140400,159981726500,28000,28000,28000,27950,4766
|
|
20240726,140300,159848407450,27950,28000,28000,27900,6944
|
|
20240726,140200,159654274900,27950,28000,28000,27950,6432
|
|
20240726,140100,159474387900,28000,28000,28000,27950,4331
|
|
20240726,140000,159353201900,27950,27950,28000,27950,4345
|
|
20240726,135900,159231669950,27950,27950,28000,27950,3735
|
|
20240726,135800,159127156900,27950,27950,28000,27950,5203
|
|
20240726,135700,158981597050,27950,27950,28000,27950,3571
|
|
20240726,135600,158881668450,28000,27900,28000,27900,9278
|
|
20240726,135500,158622225450,27950,27900,27950,27850,3204
|
|
20240726,135400,158532742200,27850,27850,27900,27850,3418
|
|
20240726,135300,158437405900,27900,27900,27950,27850,6308
|
|
20240726,135200,158261372600,27950,27950,27950,27900,4420
|
|
20240726,135100,158137940650,27900,28000,28000,27900,7870
|
|
20240726,135000,157917873600,28000,28000,28000,27950,10392
|
|
20240726,134900,157626970750,27950,28000,28000,27950,5741
|
|
20240726,134800,157466284250,28000,28000,28000,27950,3294
|
|
20240726,134700,157374092800,28000,28000,28000,27950,6206
|
|
20240726,134600,157200393900,28000,28000,28000,27950,4328
|
|
20240726,134500,157079350200,28000,27950,28000,27900,6244
|
|
20240726,134400,156904741400,27900,27900,27950,27900,3321
|
|
20240726,134300,156811955050,27950,27950,28000,27900,7407
|
|
20240726,134200,156605033400,27950,27900,27950,27900,7921
|
|
20240726,134100,156383667950,27900,27900,27950,27850,4739
|
|
20240726,134000,156251328150,27900,27950,27950,27850,5485
|
|
20240726,133900,156098269700,27950,27900,27950,27850,10960
|
|
20240726,133800,155792438800,27850,27850,27900,27800,6936
|
|
20240726,133700,155599187800,27800,27800,27850,27750,7762
|
|
20240726,133600,155383278200,27800,27750,27800,27700,6140
|
|
20240726,133500,155213058900,27700,27650,27750,27600,16858
|
|
20240726,133400,154746097350,27650,27650,27700,27600,8668
|
|
20240726,133300,154506584300,27600,27500,27650,27450,25132
|
|
20240726,133200,153814604000,27500,27600,27650,27450,34577
|
|
20240726,133100,152862487100,27650,27700,27800,27600,15970
|
|
20240726,133000,152420333550,27700,27750,27800,27700,5061
|
|
20240726,132900,152279906850,27800,27800,27900,27750,7848
|
|
20240726,132800,152061589600,27850,27900,27950,27800,7653
|
|
20240726,132700,151848387450,27900,27750,27900,27700,17518
|
|
20240726,132600,151361344600,27750,27750,27800,27700,7363
|
|
20240726,132500,151156953100,27800,27700,27800,27700,5721
|
|
20240726,132400,150998253450,27700,27850,27850,27650,31910
|
|
20240726,132300,150112886100,27800,28000,28000,27800,19129
|
|
20240726,132200,149580052950,28000,28050,28050,27900,22570
|
|
20240726,132100,148948276850,28050,28050,28050,28000,4886
|
|
20240726,132000,148811363250,28050,28000,28050,28000,4073
|
|
20240726,131900,148697150950,28050,28050,28100,28000,8618
|
|
20240726,131800,148455395200,28050,28100,28100,28050,11126
|
|
20240726,131700,148143277450,28050,28100,28100,28050,3079
|
|
20240726,131600,148056792550,28100,28050,28100,28050,2340
|
|
20240726,131500,147991090450,28100,28000,28100,27950,68924
|
|
20240726,131400,146060582800,28050,28050,28100,28000,10753
|
|
20240726,131300,145759221750,28050,28100,28100,28050,2615
|
|
20240726,131200,145685814950,28100,28100,28100,28050,5537
|
|
20240726,131100,145530433050,28100,28050,28100,28050,5288
|
|
20240726,131000,145381914500,28050,28100,28100,28050,2542
|
|
20240726,130900,145310529100,28050,28100,28150,28000,13991
|
|
20240726,130800,144918000400,28150,28150,28150,28100,2004
|
|
20240726,130700,144861630450,28100,28100,28150,28050,4484
|
|
20240726,130600,144735572450,28100,28150,28150,28050,5566
|
|
20240726,130500,144579077800,28100,28150,28150,28050,4769
|
|
20240726,130400,144445055300,28150,28100,28150,28050,3982
|
|
20240726,130300,144333156950,28050,28100,28100,28050,2319
|
|
20240726,130200,144268049850,28100,28100,28150,28050,6988
|
|
20240726,130100,144071771750,28100,28050,28150,28050,18279
|
|
20240726,130000,143558294050,28100,28100,28100,28050,3778
|
|
20240726,125900,143452200000,28050,28100,28100,28050,8132
|
|
20240726,125800,143224011000,28100,28050,28100,28000,7751
|
|
20240726,125700,143006492700,28050,28050,28050,28000,8783
|
|
20240726,125600,142760215550,28050,28000,28100,28000,6104
|
|
20240726,125500,142588993550,28050,28050,28100,28000,14558
|
|
20240726,125400,142180811850,28050,28050,28100,28000,42984
|
|
20240726,125300,140976471950,28050,28050,28100,28050,6144
|
|
20240726,125200,140803913000,28050,28100,28150,28050,6872
|
|
20240726,125100,140610826900,28100,28150,28200,28100,4800
|
|
20240726,125000,140475714950,28200,28150,28200,28150,3080
|
|
20240726,124900,140388952450,28200,28150,28200,28150,4244
|
|
20240726,124800,140269388550,28200,28200,28200,28150,4128
|
|
20240726,124700,140153094850,28150,28200,28200,28150,3237
|
|
20240726,124600,140061847450,28200,28150,28200,28150,2160
|
|
20240726,124500,140000960450,28200,28150,28200,28150,4326
|
|
20240726,124400,139879080500,28200,28200,28200,28150,4437
|
|
20240726,124300,139753975750,28200,28200,28200,28150,3762
|
|
20240726,124200,139647978550,28150,28150,28200,28150,9211
|
|
20240726,124100,139388337400,28150,28150,28150,28100,3794
|
|
20240726,124000,139281580700,28150,28150,28200,28100,6331
|
|
20240726,123900,139103400350,28150,28200,28200,28100,3953
|
|
20240726,123800,138992101000,28150,28150,28200,28100,4636
|
|
20240726,123700,138861547600,28150,28200,28200,28150,6880
|
|
20240726,123600,138667744450,28200,28200,28200,28150,1926
|
|
20240726,123500,138613432200,28200,28200,28200,28150,6701
|
|
20240726,123400,138424662900,28200,28100,28200,28100,7770
|
|
20240726,123300,138205903950,28150,28150,28150,28050,6337
|
|
20240726,123200,138027771550,28100,28150,28150,28100,1534
|
|
20240726,123100,137984611900,28100,28050,28150,28050,7407
|
|
20240726,123000,137776479750,28100,28100,28100,28050,2174
|
|
20240726,122900,137715429000,28050,28100,28100,28050,2178
|
|
20240726,122800,137654263150,28100,28050,28100,28050,2480
|
|
20240726,122700,137584600850,28100,28050,28100,28050,2498
|
|
20240726,122600,137514446300,28100,28050,28100,28050,16607
|
|
20240726,122500,137048435150,28050,28050,28100,28050,5840
|
|
20240726,122400,136884479400,28100,28050,28100,28050,3215
|
|
20240726,122300,136794172750,28100,28100,28100,28050,2517
|
|
20240726,122200,136723459450,28100,28100,28100,28050,3287
|
|
20240726,122100,136631112650,28100,28100,28100,28050,2549
|
|
20240726,122000,136559546200,28050,28100,28100,28050,3633
|
|
20240726,121900,136457544300,28050,28100,28100,28050,4562
|
|
20240726,121800,136329425050,28100,28100,28100,28050,2478
|
|
20240726,121700,136259818200,28100,28100,28100,28050,7082
|
|
20240726,121600,136060885350,28050,28050,28100,28050,2896
|
|
20240726,121500,135979539250,28050,28100,28100,28050,1967
|
|
20240726,121400,135924304350,28100,28100,28100,28050,2414
|
|
20240726,121300,135856529150,28100,28100,28100,28050,3340
|
|
20240726,121200,135762703700,28050,28200,28200,28050,9311
|
|
20240726,121100,135500841400,28150,28200,28200,28150,5305
|
|
20240726,121000,135351433500,28150,28200,28200,28150,3109
|
|
20240726,120900,135263766150,28150,28150,28200,28150,1993
|
|
20240726,120800,135207593600,28200,28150,28200,28150,6812
|
|
20240726,120700,135015557500,28200,28200,28200,28150,2168
|
|
20240726,120600,134954442000,28200,28200,28200,28150,2833
|
|
20240726,120500,134874576950,28200,28200,28200,28150,1857
|
|
20240726,120400,134822248000,28200,28150,28200,28100,2989
|
|
20240726,120300,134738064850,28150,28050,28200,28000,9036
|
|
20240726,120200,134484238700,28000,28100,28200,28000,16003
|
|
20240726,120100,134034824450,28150,28200,28250,28150,7834
|
|
20240726,120000,133814031550,28250,28300,28300,28200,8567
|
|
20240726,115900,133571897050,28300,28300,28300,28250,11412
|
|
20240726,115800,133249041750,28300,28300,28300,28250,12249
|
|
20240726,115700,132902503900,28250,28300,28300,28250,10970
|
|
20240726,115600,132592147800,28300,28250,28300,28200,16817
|
|
20240726,115500,132117139050,28250,28200,28250,28150,9690
|
|
20240726,115400,131843863950,28200,28250,28250,28150,7698
|
|
20240726,115300,131626719500,28250,28250,28250,28200,7453
|
|
20240726,115200,131416470350,28250,28200,28250,28200,5913
|
|
20240726,115100,131249624050,28250,28250,28250,28150,6475
|
|
20240726,115000,131066906950,28250,28200,28250,28150,15541
|
|
20240726,114900,130628490350,28200,28200,28200,28150,4143
|
|
20240726,114800,130511743850,28200,28150,28200,28150,5490
|
|
20240726,114700,130357075400,28150,28200,28200,28150,3069
|
|
20240726,114600,130270582550,28200,28200,28200,28150,4129
|
|
20240726,114500,130154200700,28200,28100,28200,28100,5195
|
|
20240726,114400,130007901400,28150,28100,28150,28100,7694
|
|
20240726,114300,129791388350,28150,28150,28150,28100,3637
|
|
20240726,114200,129689037450,28150,28050,28150,28050,7014
|
|
20240726,114100,129492059150,28050,28100,28200,28050,9213
|
|
20240726,114000,129232935600,28100,28150,28200,28050,16892
|
|
20240726,113900,128757508600,28200,28200,28200,28150,4560
|
|
20240726,113800,128628982500,28150,28200,28200,28150,3833
|
|
20240726,113700,128520917900,28200,28150,28200,28100,12834
|
|
20240726,113600,128159537200,28150,28150,28150,28100,3634
|
|
20240726,113500,128057323550,28150,28100,28150,28100,4359
|
|
20240726,113400,127934694850,28100,28150,28150,28100,3702
|
|
20240726,113300,127830496550,28150,28150,28200,28100,6565
|
|
20240726,113200,127645679200,28150,28150,28150,28100,6469
|
|
20240726,113100,127463594050,28150,28150,28150,28100,4977
|
|
20240726,113000,127323536500,28150,28050,28150,28050,27119
|
|
20240726,112900,126562008000,28050,28050,28100,28050,4399
|
|
20240726,112800,126438472250,28100,28150,28150,28050,7505
|
|
20240726,112700,126227567050,28150,28150,28200,28100,19957
|
|
20240726,112600,125665773600,28150,28100,28150,28050,9036
|
|
20240726,112500,125411830500,28100,28100,28100,28050,3583
|
|
20240726,112400,125311224500,28100,28100,28100,28050,7111
|
|
20240726,112300,125111431500,28100,28100,28150,28050,21561
|
|
20240726,112200,124505541300,28100,28100,28100,28050,6886
|
|
20240726,112100,124312122400,28050,28050,28100,28050,6153
|
|
20240726,112000,124139308400,28050,28050,28100,28000,21800
|
|
20240726,111900,123527753850,28050,27950,28050,27950,17241
|
|
20240726,111800,123044825600,28000,27950,28000,27900,8610
|
|
20240726,111700,122803995500,27950,27900,28000,27900,3995
|
|
20240726,111600,122692361250,27950,27900,28000,27900,6445
|
|
20240726,111500,122512274650,27950,28000,28000,27900,10304
|
|
20240726,111400,122224131600,28000,28000,28000,27900,14092
|
|
20240726,111300,121829970700,28000,28000,28000,27950,7395
|
|
20240726,111200,121622946200,28000,28000,28050,27950,7376
|
|
20240726,111100,121416436100,28000,27950,28000,27950,24538
|
|
20240726,111000,120729787650,27950,27900,27950,27850,9914
|
|
20240726,110900,120453140150,27850,27800,27900,27750,19504
|
|
20240726,110800,119910601200,27850,27850,27900,27800,11400
|
|
20240726,110700,119593183900,27900,28000,28000,27850,36584
|
|
20240726,110600,118572568550,27950,28000,28000,27950,8691
|
|
20240726,110500,118329303000,28000,28000,28000,27950,11305
|
|
20240726,110400,118012852950,28000,27950,28000,27950,11075
|
|
20240726,110300,117702809950,28000,28000,28000,27950,4930
|
|
20240726,110200,117564866250,28000,27900,28000,27900,13408
|
|
20240726,110100,117190240550,27900,28000,28000,27900,24301
|
|
20240726,110000,116511037150,28000,27900,28000,27850,48036
|
|
20240726,105900,115169922450,27900,27800,27900,27800,19930
|
|
20240726,105800,114614680300,27800,28050,28050,27750,57804
|
|
20240726,105700,113004457750,28000,28200,28250,28000,32175
|
|
20240726,105600,112097617650,28200,28050,28200,28000,29967
|
|
20240726,105500,111255985800,28050,28050,28050,28000,15541
|
|
20240726,105400,110820452050,28000,28050,28100,27950,54337
|
|
20240726,105300,109298094600,28050,28200,28250,28050,29661
|
|
20240726,105200,108463429550,28200,28200,28300,28200,12662
|
|
20240726,105100,108106000400,28200,28300,28350,28200,24066
|
|
20240726,105000,107425972450,28350,28350,28400,28300,15352
|
|
20240726,104900,106990839550,28350,28350,28400,28350,12357
|
|
20240726,104800,106640256000,28400,28350,28400,28300,14740
|
|
20240726,104700,106222040850,28300,28300,28350,28250,19690
|
|
20240726,104600,105664620300,28300,28400,28450,28300,25005
|
|
20240726,104500,104955054000,28350,28500,28500,28350,45918
|
|
20240726,104400,103647769600,28500,28400,28500,28400,15632
|
|
20240726,104300,103203108600,28400,28450,28500,28400,17629
|
|
20240726,104200,102701757950,28500,28350,28500,28350,50212
|
|
20240726,104100,101273691000,28350,28400,28400,28350,8707
|
|
20240726,104000,101026546650,28400,28400,28450,28350,30911
|
|
20240726,103900,100148717450,28400,28350,28400,28300,16169
|
|
20240726,103800,99689838100,28350,28250,28350,28250,20627
|
|
20240726,103700,99105686400,28300,28150,28300,28100,20186
|
|
20240726,103600,98536319300,28100,28200,28300,28100,36028
|
|
20240726,103500,97521273350,28150,28300,28300,28150,37561
|
|
20240726,103400,96462427450,28250,28500,28500,28200,41278
|
|
20240726,103300,95293396450,28500,28400,28500,28350,26757
|
|
20240726,103200,94532697300,28450,28550,28550,28400,30664
|
|
20240726,103100,93660279400,28500,28500,28550,28450,28892
|
|
20240726,103000,92836761750,28500,28400,28550,28400,76453
|
|
20240726,102900,90657167500,28450,28300,28500,28300,102747
|
|
20240726,102800,87738089300,28350,28250,28350,28200,41847
|
|
20240726,102700,86553611500,28200,28250,28300,28150,31318
|
|
20240726,102600,85669138100,28200,28300,28300,28100,44469
|
|
20240726,102500,84414979750,28250,28300,28350,28250,41348
|
|
20240726,102400,83244449300,28250,28300,28350,28250,46039
|
|
20240726,102300,81941407000,28300,28250,28350,28250,62945
|
|
20240726,102200,80159738950,28250,28150,28300,28150,87517
|
|
20240726,102100,77689444950,28150,28000,28150,27950,62523
|
|
20240726,102000,75934930200,27950,28000,28000,27950,31279
|
|
20240726,101900,75059164400,28000,28000,28000,27950,45480
|
|
20240726,101800,73786162350,27950,27950,28000,27900,31721
|
|
20240726,101700,72899182500,27900,27950,27950,27900,9897
|
|
20240726,101600,72622834200,27950,27950,28000,27850,29140
|
|
20240726,101500,71809372300,27950,27750,28000,27750,97922
|
|
20240726,101400,69075916250,27750,27850,27850,27750,26713
|
|
20240726,101300,68333031750,27850,27850,27900,27800,33891
|
|
20240726,101200,67389468250,27850,27850,27850,27750,49153
|
|
20240726,101100,66021532950,27800,27800,27850,27750,44227
|
|
20240726,101000,64792471650,27800,27750,27800,27700,17576
|
|
20240726,100900,64304256700,27750,27750,27800,27700,38630
|
|
20240726,100800,63232096350,27750,27650,27750,27650,30282
|
|
20240726,100700,62392522300,27700,27600,27700,27600,44651
|
|
20240726,100600,61157597150,27600,27450,27600,27450,122995
|
|
20240726,100500,57771079400,27500,27500,27500,27450,26433
|
|
20240726,100400,57044493700,27450,27450,27500,27450,33284
|
|
20240726,100300,56130236800,27450,27450,27450,27400,26513
|
|
20240726,100200,55402690100,27450,27450,27450,27350,27462
|
|
20240726,100100,54649787250,27400,27450,27450,27400,11767
|
|
20240726,100000,54326904200,27400,27400,27450,27400,23435
|
|
20240726,095900,53683901750,27400,27350,27450,27350,31462
|
|
20240726,095800,52821142500,27400,27300,27400,27250,65442
|
|
20240726,095700,51029720200,27300,27350,27350,27250,13642
|
|
20240726,095600,50657057250,27300,27300,27350,27200,10653
|
|
20240726,095500,50366305350,27300,27300,27350,27250,13966
|
|
20240726,095400,49984979900,27300,27400,27400,27300,23536
|
|
20240726,095300,49341264100,27400,27350,27400,27300,37364
|
|
20240726,095200,48319312750,27350,27300,27350,27250,33024
|
|
20240726,095100,47417676050,27250,27150,27300,27150,27612
|
|
20240726,095000,46665680650,27150,27200,27200,27150,6459
|
|
20240726,094900,46490100000,27150,27200,27200,27150,6132
|
|
20240726,094800,46323333300,27200,27100,27200,27100,12813
|
|
20240726,094700,45975023850,27150,27150,27200,27100,6166
|
|
20240726,094600,45807549900,27150,27200,27200,27000,19871
|
|
20240726,094500,45268956900,27200,27250,27300,27150,24016
|
|
20240726,094400,44614407900,27300,27300,27300,27200,21681
|
|
20240726,094300,44023212800,27250,27300,27300,27250,7450
|
|
20240726,094200,43820059050,27300,27200,27300,27200,31957
|
|
20240726,094100,42948486400,27200,27300,27300,27200,11270
|
|
20240726,094000,42641320450,27300,27200,27300,27150,51050
|
|
20240726,093900,41250895750,27200,27200,27250,27150,20545
|
|
20240726,093800,40692145600,27200,27200,27250,27150,6923
|
|
20240726,093700,40503883450,27200,27150,27250,27150,19510
|
|
20240726,093600,39973225450,27150,27150,27200,27100,12177
|
|
20240726,093500,39642247700,27200,27150,27200,27100,7643
|
|
20240726,093400,39434619250,27150,27200,27200,27100,5404
|
|
20240726,093300,39287865050,27150,27200,27250,27100,29199
|
|
20240726,093200,38494384250,27200,27250,27250,27150,18152
|
|
20240726,093100,38000175450,27250,27200,27250,27100,43326
|
|
20240726,093000,36822256100,27150,27050,27200,27050,24827
|
|
20240726,092900,36148627650,27050,27100,27150,27050,7931
|
|
20240726,092800,35933804800,27100,27000,27150,27000,15756
|
|
20240726,092700,35507322750,27000,27000,27050,26900,29577
|
|
20240726,092600,34710093350,26950,27100,27100,26950,12326
|
|
20240726,092500,34376774500,27100,27150,27150,27050,5163
|
|
20240726,092400,34236810250,27150,27150,27250,27050,13166
|
|
20240726,092300,33879250950,27100,27250,27250,27050,18400
|
|
20240726,092200,33379320850,27250,27150,27250,27100,78753
|
|
20240726,092100,31237669400,27150,27000,27150,26900,32364
|
|
20240726,092000,30361385800,26950,27050,27100,26900,31527
|
|
20240726,091900,29510283200,27050,27150,27200,27000,28023
|
|
20240726,091800,28749613250,27200,27050,27200,27000,37913
|
|
20240726,091700,27721713750,27050,27050,27100,27000,15527
|
|
20240726,091600,27301557150,27050,27000,27100,26950,17067
|
|
20240726,091500,26840203000,27000,26950,27050,26850,19825
|
|
20240726,091400,26305701350,27000,27200,27200,26950,26175
|
|
20240726,091300,25596674250,27150,27100,27250,27050,112299
|
|
20240726,091200,22545498050,27100,26900,27100,26850,64348
|
|
20240726,091100,20808408000,26900,27000,27000,26900,18690
|
|
20240726,091000,20304410200,27000,26800,27100,26800,164518
|
|
20240726,090900,15862824750,26850,26700,26850,26650,35135
|
|
20240726,090800,14921949250,26650,26600,26700,26550,19275
|
|
20240726,090700,14408569700,26600,26800,26800,26600,19809
|
|
20240726,090600,13879723300,26750,26950,26950,26700,15702
|
|
20240726,090500,13458909450,26900,26750,27000,26700,68569
|
|
20240726,090400,11616032100,26750,27050,27100,26700,34637
|
|
20240726,090300,10685253050,27100,26700,27150,26700,137288
|
|
20240726,090200,6989352450,26750,26700,26850,26600,60439
|
|
20240726,090100,5374106400,26700,26350,26700,26350,115976
|
|
20240726,090000,2298075950,26400,26050,26400,26000,87693
|