576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,183200,5316271200,32100,32100,32100,32100,0
|
|
20240726,183100,5316271200,32100,32100,32100,32100,0
|
|
20240726,183000,5316271200,32100,32100,32100,32100,0
|
|
20240726,182900,5316271200,32100,32100,32100,32100,0
|
|
20240726,182800,5316271200,32100,32100,32100,32100,0
|
|
20240726,182700,5316271200,32100,32100,32100,32100,0
|
|
20240726,182600,5316271200,32100,32100,32100,32100,0
|
|
20240726,182500,5316271200,32100,32100,32100,32100,0
|
|
20240726,182400,5316271200,32100,32100,32100,32100,0
|
|
20240726,182300,5316271200,32100,32100,32100,32100,0
|
|
20240726,182200,5316271200,32100,32100,32100,32100,0
|
|
20240726,182100,5316271200,32100,32100,32100,32100,0
|
|
20240726,182000,5316271200,32100,32100,32100,32100,0
|
|
20240726,181900,5316271200,32100,32100,32100,32100,0
|
|
20240726,181800,5316271200,32100,32100,32100,32100,0
|
|
20240726,181700,5316271200,32100,32100,32100,32100,0
|
|
20240726,181600,5316271200,32100,32100,32100,32100,0
|
|
20240726,181500,5316271200,32100,32100,32100,32100,0
|
|
20240726,181400,5316271200,32100,32100,32100,32100,0
|
|
20240726,181300,5316271200,32100,32100,32100,32100,0
|
|
20240726,181200,5316271200,32100,32100,32100,32100,0
|
|
20240726,181100,5316271200,32100,32100,32100,32100,0
|
|
20240726,181000,5316271200,32100,32100,32100,32100,0
|
|
20240726,180900,5316271200,32100,32100,32100,32100,0
|
|
20240726,180800,5316271200,32100,32100,32100,32100,0
|
|
20240726,180700,5316271200,32100,32100,32100,32100,0
|
|
20240726,180600,5316271200,32100,32100,32100,32100,0
|
|
20240726,180500,5316271200,32100,32100,32100,32100,0
|
|
20240726,180400,5316271200,32100,32100,32100,32100,0
|
|
20240726,180300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,180200,5316271200,32100,32100,32100,32100,0
|
|
20240726,180100,5316271200,32100,32100,32100,32100,0
|
|
20240726,180000,5316271200,32100,32100,32100,32100,0
|
|
20240726,175900,5316271200,32100,32100,32100,32100,0
|
|
20240726,175800,5316271200,32100,32100,32100,32100,0
|
|
20240726,175700,5316271200,32100,32100,32100,32100,0
|
|
20240726,175600,5316271200,32100,32100,32100,32100,0
|
|
20240726,175500,5316271200,32100,32100,32100,32100,0
|
|
20240726,175400,5316271200,32100,32100,32100,32100,0
|
|
20240726,175300,5316271200,32100,32100,32100,32100,0
|
|
20240726,175200,5316271200,32100,32100,32100,32100,0
|
|
20240726,175100,5316271200,32100,32100,32100,32100,0
|
|
20240726,175000,5316271200,32100,32100,32100,32100,0
|
|
20240726,174900,5316271200,32100,32100,32100,32100,0
|
|
20240726,174800,5316271200,32100,32100,32100,32100,0
|
|
20240726,174700,5316271200,32100,32100,32100,32100,0
|
|
20240726,174600,5316271200,32100,32100,32100,32100,0
|
|
20240726,174500,5316271200,32100,32100,32100,32100,0
|
|
20240726,174400,5316271200,32100,32100,32100,32100,0
|
|
20240726,174300,5316271200,32100,32100,32100,32100,0
|
|
20240726,174200,5316271200,32100,32100,32100,32100,0
|
|
20240726,174100,5316271200,32100,32100,32100,32100,0
|
|
20240726,174000,5316271200,32100,32100,32100,32100,0
|
|
20240726,173900,5316271200,32100,32100,32100,32100,0
|
|
20240726,173800,5316271200,32100,32100,32100,32100,0
|
|
20240726,173700,5316271200,32100,32100,32100,32100,0
|
|
20240726,173600,5316271200,32100,32100,32100,32100,0
|
|
20240726,173500,5316271200,32100,32100,32100,32100,0
|
|
20240726,173400,5316271200,32100,32100,32100,32100,0
|
|
20240726,173300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,173200,5316271200,32100,32100,32100,32100,0
|
|
20240726,173100,5316271200,32100,32100,32100,32100,0
|
|
20240726,173000,5316271200,32100,32100,32100,32100,0
|
|
20240726,172900,5316271200,32100,32100,32100,32100,0
|
|
20240726,172800,5316271200,32100,32100,32100,32100,0
|
|
20240726,172700,5316271200,32100,32100,32100,32100,0
|
|
20240726,172600,5316271200,32100,32100,32100,32100,0
|
|
20240726,172500,5316271200,32100,32100,32100,32100,0
|
|
20240726,172400,5316271200,32100,32100,32100,32100,0
|
|
20240726,172300,5316271200,32100,32100,32100,32100,0
|
|
20240726,172200,5316271200,32100,32100,32100,32100,0
|
|
20240726,172100,5316271200,32100,32100,32100,32100,0
|
|
20240726,172000,5316271200,32100,32100,32100,32100,0
|
|
20240726,171900,5316271200,32100,32100,32100,32100,0
|
|
20240726,171800,5316271200,32100,32100,32100,32100,0
|
|
20240726,171700,5316271200,32100,32100,32100,32100,0
|
|
20240726,171600,5316271200,32100,32100,32100,32100,0
|
|
20240726,171500,5316271200,32100,32100,32100,32100,0
|
|
20240726,171400,5316271200,32100,32100,32100,32100,0
|
|
20240726,171300,5316271200,32100,32100,32100,32100,0
|
|
20240726,171200,5316271200,32100,32100,32100,32100,0
|
|
20240726,171100,5316271200,32100,32100,32100,32100,0
|
|
20240726,171000,5316271200,32100,32100,32100,32100,0
|
|
20240726,170900,5316271200,32100,32100,32100,32100,0
|
|
20240726,170800,5316271200,32100,32100,32100,32100,0
|
|
20240726,170700,5316271200,32100,32100,32100,32100,0
|
|
20240726,170600,5316271200,32100,32100,32100,32100,0
|
|
20240726,170500,5316271200,32100,32100,32100,32100,0
|
|
20240726,170400,5316271200,32100,32100,32100,32100,0
|
|
20240726,170300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,170200,5316271200,32100,32100,32100,32100,0
|
|
20240726,170100,5316271200,32100,32100,32100,32100,0
|
|
20240726,170000,5316271200,32100,32100,32100,32100,0
|
|
20240726,165900,5316271200,32100,32100,32100,32100,0
|
|
20240726,165800,5316271200,32100,32100,32100,32100,0
|
|
20240726,165700,5316271200,32100,32100,32100,32100,0
|
|
20240726,165600,5316271200,32100,32100,32100,32100,0
|
|
20240726,165500,5316271200,32100,32100,32100,32100,0
|
|
20240726,165400,5316271200,32100,32100,32100,32100,0
|
|
20240726,165300,5316271200,32100,32100,32100,32100,0
|
|
20240726,165200,5316271200,32100,32100,32100,32100,0
|
|
20240726,165100,5316271200,32100,32100,32100,32100,0
|
|
20240726,165000,5316271200,32100,32100,32100,32100,0
|
|
20240726,164900,5316271200,32100,32100,32100,32100,0
|
|
20240726,164800,5316271200,32100,32100,32100,32100,0
|
|
20240726,164700,5316271200,32100,32100,32100,32100,0
|
|
20240726,164600,5316271200,32100,32100,32100,32100,0
|
|
20240726,164500,5316271200,32100,32100,32100,32100,0
|
|
20240726,164400,5316271200,32100,32100,32100,32100,0
|
|
20240726,164300,5316271200,32100,32100,32100,32100,0
|
|
20240726,164200,5316271200,32100,32100,32100,32100,0
|
|
20240726,164100,5316271200,32100,32100,32100,32100,0
|
|
20240726,164000,5316271200,32100,32100,32100,32100,0
|
|
20240726,163900,5316271200,32100,32100,32100,32100,0
|
|
20240726,163800,5316271200,32100,32100,32100,32100,0
|
|
20240726,163700,5316271200,32100,32100,32100,32100,0
|
|
20240726,163600,5316271200,32100,32100,32100,32100,0
|
|
20240726,163500,5316271200,32100,32100,32100,32100,0
|
|
20240726,163400,5316271200,32100,32100,32100,32100,0
|
|
20240726,163300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,163200,5316271200,32100,32100,32100,32100,0
|
|
20240726,163100,5316271200,32100,32100,32100,32100,0
|
|
20240726,163000,5316271200,32100,32100,32100,32100,0
|
|
20240726,162900,5316271200,32100,32100,32100,32100,0
|
|
20240726,162800,5316271200,32100,32100,32100,32100,0
|
|
20240726,162700,5316271200,32100,32100,32100,32100,0
|
|
20240726,162600,5316271200,32100,32100,32100,32100,0
|
|
20240726,162500,5316271200,32100,32100,32100,32100,0
|
|
20240726,162400,5316271200,32100,32100,32100,32100,0
|
|
20240726,162300,5316271200,32100,32100,32100,32100,0
|
|
20240726,162200,5316271200,32100,32100,32100,32100,0
|
|
20240726,162100,5316271200,32100,32100,32100,32100,0
|
|
20240726,162000,5316271200,32100,32100,32100,32100,0
|
|
20240726,161900,5316271200,32100,32100,32100,32100,0
|
|
20240726,161800,5316271200,32100,32100,32100,32100,0
|
|
20240726,161700,5316271200,32100,32100,32100,32100,0
|
|
20240726,161600,5316271200,32100,32100,32100,32100,0
|
|
20240726,161500,5316271200,32100,32100,32100,32100,0
|
|
20240726,161400,5316271200,32100,32100,32100,32100,0
|
|
20240726,161300,5316271200,32100,32100,32100,32100,0
|
|
20240726,161200,5316271200,32100,32100,32100,32100,0
|
|
20240726,161100,5316271200,32100,32100,32100,32100,0
|
|
20240726,161000,5316271200,32100,32100,32100,32100,0
|
|
20240726,160900,5316271200,32100,32100,32100,32100,0
|
|
20240726,160800,5316271200,32100,32100,32100,32100,0
|
|
20240726,160700,5316271200,32100,32100,32100,32100,0
|
|
20240726,160600,5316271200,32100,32100,32100,32100,0
|
|
20240726,160500,5316271200,32100,32100,32100,32100,0
|
|
20240726,160400,5316271200,32100,32100,32100,32100,0
|
|
20240726,160300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,160200,5316271200,32100,32100,32100,32100,0
|
|
20240726,160100,5316271200,32100,32100,32100,32100,0
|
|
20240726,160000,5316271200,32100,32100,32100,32100,0
|
|
20240726,155900,5316271200,32100,32100,32100,32100,0
|
|
20240726,155800,5316271200,32100,32100,32100,32100,0
|
|
20240726,155700,5316271200,32100,32100,32100,32100,0
|
|
20240726,155600,5316271200,32100,32100,32100,32100,0
|
|
20240726,155500,5316271200,32100,32100,32100,32100,0
|
|
20240726,155400,5316271200,32100,32100,32100,32100,0
|
|
20240726,155300,5316271200,32100,32100,32100,32100,0
|
|
20240726,155200,5316271200,32100,32100,32100,32100,0
|
|
20240726,155100,5316271200,32100,32100,32100,32100,0
|
|
20240726,155000,5316271200,32100,32100,32100,32100,0
|
|
20240726,154900,5316271200,32100,32100,32100,32100,0
|
|
20240726,154800,5316271200,32100,32100,32100,32100,0
|
|
20240726,154700,5316271200,32100,32100,32100,32100,0
|
|
20240726,154600,5316271200,32100,32100,32100,32100,0
|
|
20240726,154500,5316271200,32100,32100,32100,32100,0
|
|
20240726,154400,5316271200,32100,32100,32100,32100,0
|
|
20240726,154300,5316271200,32100,32100,32100,32100,0
|
|
20240726,154200,5316271200,32100,32100,32100,32100,0
|
|
20240726,154100,5316271200,32100,32100,32100,32100,0
|
|
20240726,154000,5316271200,32100,32100,32100,32100,0
|
|
20240726,153900,5316271200,32100,32100,32100,32100,0
|
|
20240726,153800,5316271200,32100,32100,32100,32100,0
|
|
20240726,153700,5316271200,32100,32100,32100,32100,0
|
|
20240726,153600,5316271200,32100,32100,32100,32100,0
|
|
20240726,153500,5316271200,32100,32100,32100,32100,0
|
|
20240726,153400,5316271200,32100,32100,32100,32100,0
|
|
20240726,153300,5316271200,32100,32100,32100,32100,2498
|
|
20240726,153200,5316271200,32100,32100,32100,32100,0
|
|
20240726,153100,5316271200,32100,32100,32100,32100,0
|
|
20240726,153000,5316271200,32100,32100,32100,32100,2498
|
|
20240726,152900,5236085400,32000,32000,32000,32000,0
|
|
20240726,152800,5236085400,32000,32000,32000,32000,0
|
|
20240726,152700,5236085400,32000,32000,32000,32000,0
|
|
20240726,152600,5236085400,32000,32000,32000,32000,0
|
|
20240726,152500,5236085400,32000,32000,32000,32000,0
|
|
20240726,152400,5236085400,32000,32000,32000,32000,0
|
|
20240726,152300,5236085400,32000,32000,32000,32000,0
|
|
20240726,152200,5236085400,32000,32000,32000,32000,0
|
|
20240726,152100,5236085400,32000,32000,32000,32000,0
|
|
20240726,152000,5236085400,32000,32000,32000,32000,0
|
|
20240726,151900,5236085400,32000,32000,32050,31950,349
|
|
20240726,151800,5224917400,32000,31950,32000,31950,923
|
|
20240726,151700,5195381450,31950,31950,31950,31950,40
|
|
20240726,151600,5194103450,31900,31900,31950,31900,596
|
|
20240726,151500,5175079800,31850,31900,31950,31850,636
|
|
20240726,151400,5154816750,31950,31900,31950,31850,524
|
|
20240726,151300,5138107350,31900,31950,31950,31900,291
|
|
20240726,151200,5128823050,31900,31950,31950,31900,212
|
|
20240726,151100,5122053750,31900,31950,31950,31900,294
|
|
20240726,151000,5112664400,31900,31900,31950,31900,137
|
|
20240726,150900,5108293200,31900,31900,31950,31900,235
|
|
20240726,150800,5100795750,31950,31900,31950,31900,176
|
|
20240726,150700,5095180000,31900,31950,31950,31900,101
|
|
20240726,150600,5091956800,31900,31950,31950,31900,119
|
|
20240726,150500,5088159350,31900,31900,31950,31900,148
|
|
20240726,150400,5083437200,31850,31900,31900,31850,200
|
|
20240726,150300,5077062000,31850,31850,31900,31850,132
|
|
20240726,150200,5072856800,31850,31900,31950,31850,1068
|
|
20240726,150100,5038827000,31900,31900,31950,31850,124
|
|
20240726,150000,5034871250,31850,31850,31900,31850,267
|
|
20240726,145900,5026366200,31900,31950,31950,31850,698
|
|
20240726,145800,5004100800,31950,31950,31950,31900,168
|
|
20240726,145700,4998735550,31900,31950,31950,31900,102
|
|
20240726,145600,4995480350,31900,32000,32000,31900,359
|
|
20240726,145500,4984012200,32000,32000,32050,31950,185
|
|
20240726,145400,4978092700,31950,31950,32000,31950,389
|
|
20240726,145300,4965659000,31900,31900,32000,31900,258
|
|
20240726,145200,4957421250,31950,31900,31950,31900,276
|
|
20240726,145100,4948615900,31850,31900,31900,31850,96
|
|
20240726,145000,4945557350,31850,31900,31900,31850,203
|
|
20240726,144900,4939090150,31900,31950,31950,31900,169
|
|
20240726,144800,4933698600,31900,31900,31950,31900,114
|
|
20240726,144700,4930060600,31900,31950,32000,31900,124
|
|
20240726,144600,4926100650,31950,31950,32000,31950,225
|
|
20240726,144500,4918905150,32000,31850,32000,31850,1285
|
|
20240726,144400,4877830150,31800,31800,31800,31750,1287
|
|
20240726,144300,4836909300,31850,31850,31850,31800,715
|
|
20240726,144200,4814170600,31850,31850,31900,31800,359
|
|
20240726,144100,4802751650,31850,31850,31900,31800,1244
|
|
20240726,144000,4763132550,31850,31900,31900,31850,634
|
|
20240726,143900,4742925550,31900,31950,31950,31900,97
|
|
20240726,143800,4739829850,31900,31900,31950,31900,104
|
|
20240726,143700,4736511300,31900,31950,31950,31900,310
|
|
20240726,143600,4726610750,31950,31950,32000,31950,179
|
|
20240726,143500,4720891200,31950,31950,32000,31950,113
|
|
20240726,143400,4717279950,32000,32000,32000,31950,149
|
|
20240726,143300,4712516500,31950,31950,32000,31950,98
|
|
20240726,143200,4709384500,31950,32000,32000,31950,162
|
|
20240726,143100,4704207150,31950,32000,32000,31950,88
|
|
20240726,143000,4701394650,31900,32000,32050,31900,1204
|
|
20240726,142900,4662905200,31950,32000,32000,31950,384
|
|
20240726,142800,4650620500,31950,32000,32000,31950,280
|
|
20240726,142700,4641673550,32000,32000,32000,31950,154
|
|
20240726,142600,4636750400,31950,32000,32000,31950,111
|
|
20240726,142500,4633203000,32000,31950,32000,31950,427
|
|
20240726,142400,4619559000,31950,32000,32000,31950,112
|
|
20240726,142300,4615979250,32000,32000,32050,32000,220
|
|
20240726,142200,4608933800,31950,32000,32000,31950,206
|
|
20240726,142100,4602347600,32000,32000,32000,32000,27
|
|
20240726,142000,4601483600,32000,32000,32000,32000,19
|
|
20240726,141900,4600875600,31950,32000,32000,31950,147
|
|
20240726,141800,4596172900,32000,32000,32000,32000,128
|
|
20240726,141700,4592076900,32000,32000,32000,31950,112
|
|
20240726,141600,4588494800,32000,32000,32000,31950,137
|
|
20240726,141500,4584115800,32000,32000,32000,32000,118
|
|
20240726,141400,4580339800,32000,32000,32000,31950,53
|
|
20240726,141300,4578645050,32000,32000,32000,32000,18
|
|
20240726,141200,4578069050,32000,32000,32000,31950,65
|
|
20240726,141100,4575990900,32000,32000,32000,32000,18
|
|
20240726,141000,4575414900,32000,31950,32000,31950,21
|
|
20240726,140900,4574743050,31950,32000,32000,31950,124
|
|
20240726,140800,4570780800,32000,32000,32000,32000,18
|
|
20240726,140700,4570204800,32000,31950,32000,31950,171
|
|
20240726,140600,4564740850,31950,31900,31950,31900,11
|
|
20240726,140500,4564389500,31800,31900,31900,31800,50
|
|
20240726,140400,4562797150,31800,31950,31950,31800,1651
|
|
20240726,140300,4510223900,31950,31950,31950,31950,19
|
|
20240726,140200,4509616850,31950,31900,31950,31900,72
|
|
20240726,140100,4507318700,31950,32000,32000,31950,366
|
|
20240726,140000,4495623900,32000,31950,32000,31950,73
|
|
20240726,135900,4493291200,31850,32050,32050,31750,5016
|
|
20240726,135800,4333411850,32100,32100,32100,32050,139
|
|
20240726,135700,4328955500,32100,32100,32100,32100,19
|
|
20240726,135600,4328345600,32050,32100,32100,32050,91
|
|
20240726,135500,4325426700,32100,32050,32100,32050,86
|
|
20240726,135400,4322669400,32050,32100,32150,32050,316
|
|
20240726,135300,4312526400,32150,32150,32150,32100,38
|
|
20240726,135200,4311305200,32250,32100,32250,32100,309
|
|
20240726,135100,4301372350,32100,32100,32100,32050,66
|
|
20240726,135000,4299255650,32100,32100,32100,32050,195
|
|
20240726,134900,4293005000,32100,32100,32100,32050,138
|
|
20240726,134800,4288576400,32100,32100,32100,32100,24
|
|
20240726,134700,4287806000,32100,32100,32100,32100,39
|
|
20240726,134600,4286554100,32050,32100,32100,32050,379
|
|
20240726,134500,4274390150,32100,32100,32100,32100,19
|
|
20240726,134400,4273780250,32100,32100,32100,32050,51
|
|
20240726,134300,4272144350,32100,32050,32100,32050,42
|
|
20240726,134200,4270797250,32100,32100,32100,32050,47
|
|
20240726,134100,4269289550,32050,32050,32100,32050,252
|
|
20240726,134000,4261212000,32100,32100,32100,32100,107
|
|
20240726,133900,4257777300,32000,32000,32000,32000,27
|
|
20240726,133800,4256913300,32100,32100,32100,32050,80
|
|
20240726,133700,4254348100,32100,32050,32100,32050,75
|
|
20240726,133600,4251943350,32050,32000,32050,31950,299
|
|
20240726,133500,4242364150,32050,32050,32050,32000,29
|
|
20240726,133400,4241434750,32000,32000,32000,32000,121
|
|
20240726,133300,4237562750,32050,32050,32050,32050,2
|
|
20240726,133200,4237498650,32050,32050,32050,32050,251
|
|
20240726,133100,4229454100,32000,32000,32000,32000,917
|
|
20240726,133000,4200110100,31950,31950,31950,31950,427
|
|
20240726,132900,4186467450,31900,31900,31900,31900,145
|
|
20240726,132800,4181841950,31900,31900,31900,31900,25
|
|
20240726,132700,4181044450,31900,31950,31950,31900,5
|
|
20240726,132600,4180884900,31950,31950,31950,31900,251
|
|
20240726,132500,4172872900,31900,31900,31900,31900,294
|
|
20240726,132400,4163494300,31900,31900,31900,31900,356
|
|
20240726,132300,4152137900,31900,31900,31900,31900,101
|
|
20240726,132200,4148916000,31900,31850,31900,31850,1076
|
|
20240726,132100,4114630150,31900,31900,31900,31850,1760
|
|
20240726,132000,4058491250,31900,31900,31900,31900,4
|
|
20240726,131900,4058363650,31900,31900,31900,31900,0
|
|
20240726,131800,4058363650,31900,31900,31950,31900,124
|
|
20240726,131700,4054402900,31950,31950,31950,31950,165
|
|
20240726,131600,4049131150,31950,31950,31950,31900,181
|
|
20240726,131500,4043351350,31950,31950,31950,31950,5
|
|
20240726,131400,4043191600,31950,31900,31950,31900,43
|
|
20240726,131300,4041819850,31900,31900,31900,31900,55
|
|
20240726,131200,4040065350,31950,31950,31950,31950,5
|
|
20240726,131100,4039905600,32000,31900,32000,31900,67
|
|
20240726,131000,4037766100,31900,31950,31950,31900,79
|
|
20240726,130900,4035245900,31950,31950,31950,31950,376
|
|
20240726,130800,4023232700,31950,32000,32000,31950,395
|
|
20240726,130700,4010593600,32050,32050,32050,32050,346
|
|
20240726,130600,3999504300,32050,32050,32050,32050,39
|
|
20240726,130500,3998254350,32050,32050,32050,32050,78
|
|
20240726,130400,3995754450,32000,32000,32000,32000,151
|
|
20240726,130300,3990922450,31950,31950,31950,31950,19
|
|
20240726,130200,3990315400,32000,31950,32000,31950,469
|
|
20240726,130100,3975327800,31950,31950,31950,31950,142
|
|
20240726,130000,3970790900,31950,31950,31950,31950,208
|
|
20240726,125900,3964145300,31950,31950,31950,31950,135
|
|
20240726,125800,3959832050,31950,31950,31950,31950,172
|
|
20240726,125700,3954336650,32000,31950,32000,31950,26
|
|
20240726,125600,3953505800,31950,31950,31950,31900,1038
|
|
20240726,125500,3920342500,32000,32000,32000,32000,76
|
|
20240726,125400,3917910500,32000,32000,32000,32000,316
|
|
20240726,125300,3907798500,32000,32000,32000,32000,29
|
|
20240726,125200,3906870500,32050,32100,32100,32050,391
|
|
20240726,125100,3894324800,32150,32150,32150,32150,522
|
|
20240726,125000,3877542500,32200,32150,32200,32150,53
|
|
20240726,124900,3875838450,32200,32150,32200,32100,16
|
|
20240726,124800,3875324050,32150,32100,32150,32100,116
|
|
20240726,124700,3871595750,32200,32200,32200,32200,62
|
|
20240726,124600,3869599350,32200,32100,32200,32100,173
|
|
20240726,124500,3864032200,32050,32050,32050,32050,225
|
|
20240726,124400,3856820950,32100,32050,32100,32050,306
|
|
20240726,124300,3847003500,32050,32000,32050,32000,47
|
|
20240726,124200,3845498650,32050,32050,32050,32050,20
|
|
20240726,124100,3844857650,32050,32050,32050,32050,7
|
|
20240726,124000,3844633300,32050,32050,32050,32050,35
|
|
20240726,123900,3843511550,32050,32000,32050,31950,1573
|
|
20240726,123800,3793238900,32000,32000,32000,32000,0
|
|
20240726,123700,3793238900,32000,32000,32050,32000,90
|
|
20240726,123600,3790358050,32000,32000,32000,32000,0
|
|
20240726,123500,3790358050,32000,32050,32050,32000,384
|
|
20240726,123400,3778069550,32050,32050,32050,32050,20
|
|
20240726,123300,3777428550,32050,32050,32050,32050,33
|
|
20240726,123200,3776370900,32000,32000,32050,32000,33
|
|
20240726,123100,3775314800,32050,32050,32050,32050,19
|
|
20240726,123000,3774705850,32050,32050,32050,32000,207
|
|
20240726,122900,3768073650,32000,32000,32000,32000,32
|
|
20240726,122800,3767049650,32000,32000,32000,32000,4
|
|
20240726,122700,3766921650,32000,32000,32000,32000,57
|
|
20240726,122600,3765097650,31950,31950,31950,31950,0
|
|
20240726,122500,3765097650,31950,31950,31950,31950,44
|
|
20240726,122400,3763691850,31950,32050,32050,31950,6
|
|
20240726,122300,3763499950,31950,32000,32000,31950,105
|
|
20240726,122200,3760144700,32000,32050,32050,32000,114
|
|
20240726,122100,3756496100,32000,32150,32200,31950,6260
|
|
20240726,122000,3555713500,32150,32150,32150,32150,61
|
|
20240726,121900,3553752350,32200,32200,32200,32200,11
|
|
20240726,121800,3553398150,32200,32150,32200,32150,34
|
|
20240726,121700,3552304100,32150,32150,32150,32150,31
|
|
20240726,121600,3551307450,32200,32200,32200,32200,52
|
|
20240726,121500,3549633050,32200,32150,32200,32150,116
|
|
20240726,121400,3545900350,32150,32150,32150,32150,1
|
|
20240726,121300,3545868200,32200,32200,32200,32200,314
|
|
20240726,121200,3535757400,32250,32250,32300,32250,1032
|
|
20240726,121100,3502471050,32250,32250,32250,32250,0
|
|
20240726,121000,3502471050,32250,32250,32250,32250,0
|
|
20240726,120900,3502471050,32250,32300,32300,32250,39
|
|
20240726,120800,3501213250,32250,32300,32300,32250,245
|
|
20240726,120700,3493306750,32250,32200,32250,32200,32
|
|
20240726,120600,3492275950,32200,32200,32250,32200,141
|
|
20240726,120500,3487729900,32250,32200,32250,32200,139
|
|
20240726,120400,3483248350,32200,32200,32250,32200,73
|
|
20240726,120300,3480897500,32200,32250,32250,32200,24
|
|
20240726,120200,3480124200,32200,32200,32200,32200,59
|
|
20240726,120100,3478224400,32200,32200,32200,32200,78
|
|
20240726,120000,3475712800,32200,32250,32250,32200,31
|
|
20240726,115900,3474714550,32200,32200,32200,32200,65
|
|
20240726,115800,3472621550,32200,32200,32200,32200,0
|
|
20240726,115700,3472621550,32200,32200,32200,32200,23
|
|
20240726,115600,3471880950,32200,32250,32250,32200,253
|
|
20240726,115500,3463727950,32250,32250,32250,32250,35
|
|
20240726,115400,3462599200,32250,32250,32250,32250,476
|
|
20240726,115300,3447248200,32350,32350,32350,32350,1009
|
|
20240726,115200,3414607050,32400,32350,32400,32350,31
|
|
20240726,115100,3413604150,32400,32400,32400,32400,61
|
|
20240726,115000,3411627750,32350,32350,32350,32350,0
|
|
20240726,114900,3411627750,32350,32350,32350,32350,169
|
|
20240726,114800,3406160600,32300,32250,32300,32250,106
|
|
20240726,114700,3402740500,32200,32250,32300,32200,167
|
|
20240726,114600,3397354300,32250,32200,32250,32150,1182
|
|
20240726,114500,3359295000,32150,32200,32200,32150,332
|
|
20240726,114400,3348606150,32150,32150,32150,32150,145
|
|
20240726,114300,3343944400,32150,32150,32200,32150,252
|
|
20240726,114200,3335837600,32150,32200,32250,32150,921
|
|
20240726,114100,3306194500,32200,32250,32250,32200,97
|
|
20240726,114000,3303068200,32250,32400,32400,32250,1315
|
|
20240726,113900,3260534500,32400,32400,32400,32400,43
|
|
20240726,113800,3259141300,32450,32450,32450,32450,121
|
|
20240726,113700,3255214850,32450,32450,32450,32450,109
|
|
20240726,113600,3251677800,32450,32450,32450,32450,109
|
|
20240726,113500,3248140750,32450,32450,32450,32350,101
|
|
20240726,113400,3244868750,32450,32500,32500,32450,68
|
|
20240726,113300,3242660600,32450,32550,32550,32450,271
|
|
20240726,113200,3233859900,32500,32500,32500,32500,1
|
|
20240726,113100,3233827400,32400,32450,32450,32400,119
|
|
20240726,113000,3229967300,32400,32450,32450,32400,254
|
|
20240726,112900,3221730000,32450,32300,32800,32300,1186
|
|
20240726,112800,3183144950,32350,32350,32350,32300,85
|
|
20240726,112700,3180397100,32350,32350,32350,32350,132
|
|
20240726,112600,3176126900,32350,32350,32350,32300,181
|
|
20240726,112500,3170272450,32300,32350,32350,32300,116
|
|
20240726,112400,3166522250,32350,32400,32400,32300,263
|
|
20240726,112300,3158016350,32400,32400,32400,32400,124
|
|
20240726,112200,3153998750,32400,32450,32450,32400,1096
|
|
20240726,112100,3118440750,32450,32450,32450,32450,219
|
|
20240726,112000,3111334200,32450,32550,32550,32450,1001
|
|
20240726,111900,3078802750,32550,32600,32600,32550,1875
|
|
20240726,111800,3017708800,32650,32650,32650,32650,488
|
|
20240726,111700,3001775600,32700,32700,32700,32700,11
|
|
20240726,111600,3001415900,32700,32750,32750,32700,2106
|
|
20240726,111500,2932549400,32750,32700,32750,32700,67
|
|
20240726,111400,2930356700,32750,32750,32800,32700,815
|
|
20240726,111300,2903662700,32750,32800,32800,32750,180
|
|
20240726,111200,2897760400,32750,32750,32750,32750,0
|
|
20240726,111100,2897760400,32750,32750,32750,32750,129
|
|
20240726,111000,2893535650,32750,32750,32750,32750,153
|
|
20240726,110900,2888524900,32750,32750,32750,32750,10
|
|
20240726,110800,2888197400,32750,32750,32750,32750,113
|
|
20240726,110700,2884496650,32750,32750,32750,32750,14
|
|
20240726,110600,2884038150,32750,32750,32750,32750,31
|
|
20240726,110500,2883022900,32800,32800,32800,32800,695
|
|
20240726,110400,2860226900,32800,32850,32850,32800,74
|
|
20240726,110300,2857796800,32800,32800,32800,32800,67
|
|
20240726,110200,2855599200,32850,32850,32850,32850,63
|
|
20240726,110100,2853529650,32850,32800,32850,32800,30
|
|
20240726,110000,2852545550,32850,32900,32900,32850,221
|
|
20240726,105900,2845285650,32900,32900,32900,32900,11
|
|
20240726,105800,2844923750,32900,32900,32900,32800,2026
|
|
20240726,105700,2778270050,32950,32950,32950,32900,1006
|
|
20240726,105600,2745172350,32900,32900,32950,32900,616
|
|
20240726,105500,2724905900,32950,32950,32950,32900,55
|
|
20240726,105400,2723094450,32950,32850,32950,32850,315
|
|
20240726,105300,2712732100,32850,32850,32850,32800,712
|
|
20240726,105200,2689344500,32850,32800,32850,32800,256
|
|
20240726,105100,2680947500,32800,32800,32800,32750,7
|
|
20240726,105000,2680717950,32750,32800,32800,32750,139
|
|
20240726,104900,2676164550,32800,32800,32800,32750,17
|
|
20240726,104800,2675607600,32800,32750,32800,32750,47
|
|
20240726,104700,2674068200,32750,32750,32750,32750,313
|
|
20240726,104600,2663817450,32800,32800,32800,32750,53
|
|
20240726,104500,2662081550,32800,32750,32850,32750,1070
|
|
20240726,104400,2627006300,32750,32750,32750,32750,21
|
|
20240726,104300,2626318550,32750,32850,32850,32750,258
|
|
20240726,104200,2617856150,32900,32950,32950,32900,170
|
|
20240726,104100,2612261650,32950,32950,32950,32950,103
|
|
20240726,104000,2608867800,32950,33000,33000,32900,892
|
|
20240726,103900,2579496800,32950,32950,33000,32950,526
|
|
20240726,103800,2562165000,32950,32900,32950,32900,56
|
|
20240726,103700,2560321950,32900,32900,32900,32900,577
|
|
20240726,103600,2541338650,32900,32900,32900,32900,562
|
|
20240726,103500,2522848850,32900,32850,32900,32800,521
|
|
20240726,103400,2505735300,32850,32850,32850,32850,5
|
|
20240726,103300,2505571050,32850,32850,32850,32800,38
|
|
20240726,103200,2504324300,32850,32850,32850,32850,18
|
|
20240726,103100,2503733000,32850,32800,32850,32800,160
|
|
20240726,103000,2498484400,32800,32750,32800,32750,149
|
|
20240726,102900,2493599200,32800,32650,32800,32650,1412
|
|
20240726,102800,2447452700,32650,32750,32750,32650,2890
|
|
20240726,102700,2353022750,32750,32800,32800,32750,382
|
|
20240726,102600,2340510500,32750,32750,32750,32750,89
|
|
20240726,102500,2337595750,32750,32700,32750,32700,175
|
|
20240726,102400,2331865600,32750,32750,32750,32750,3
|
|
20240726,102300,2331767350,32750,32700,32750,32700,110
|
|
20240726,102200,2328169850,32700,32700,32700,32700,47
|
|
20240726,102100,2326632950,32750,32750,32750,32750,39
|
|
20240726,102000,2325355700,32750,32750,32750,32700,136
|
|
20240726,101900,2320902550,32700,32700,32700,32700,28
|
|
20240726,101800,2319986950,32750,32700,32750,32700,22
|
|
20240726,101700,2319266500,32750,32700,32750,32700,126
|
|
20240726,101600,2315146250,32700,32750,32750,32700,652
|
|
20240726,101500,2293811150,32750,32800,32800,32750,24
|
|
20240726,101400,2293025100,32800,32800,32800,32800,198
|
|
20240726,101300,2286530700,32800,32800,32800,32800,7
|
|
20240726,101200,2286301100,32750,32700,32750,32700,54
|
|
20240726,101100,2284535150,32700,32750,32750,32700,231
|
|
20240726,101000,2276979850,32700,32700,32700,32700,60
|
|
20240726,100900,2275017850,32700,32750,32750,32700,834
|
|
20240726,100800,2247745600,32750,32750,32750,32750,428
|
|
20240726,100700,2233728600,32750,32800,32800,32750,456
|
|
20240726,100600,2218775900,32800,32800,32850,32800,216
|
|
20240726,100500,2211691050,32800,32750,32800,32750,24
|
|
20240726,100400,2210904800,32800,32800,32800,32800,4
|
|
20240726,100300,2210773600,32800,32800,32800,32800,1
|
|
20240726,100200,2210740800,32800,32850,32900,32800,445
|
|
20240726,100100,2196133400,32850,32850,32850,32850,50
|
|
20240726,100000,2194490900,32900,32900,32950,32900,1460
|
|
20240726,095900,2146441600,32950,32950,33000,32950,684
|
|
20240726,095800,2123900300,32950,32900,32950,32900,446
|
|
20240726,095700,2109210150,32850,32850,32850,32850,115
|
|
20240726,095600,2105432400,32900,32850,32900,32850,165
|
|
20240726,095500,2100004100,32850,32850,32850,32800,201
|
|
20240726,095400,2093408200,32800,32750,32850,32750,265
|
|
20240726,095300,2084717350,32750,32800,32900,32700,2025
|
|
20240726,095200,2018376650,32850,32800,32850,32800,46
|
|
20240726,095100,2016867800,32850,32850,32850,32850,0
|
|
20240726,095000,2016867800,32850,32900,32900,32850,356
|
|
20240726,094900,2005173150,32900,32950,32950,32900,457
|
|
20240726,094800,1990135950,32950,32950,32950,32950,91
|
|
20240726,094700,1987137500,32950,32900,33000,32900,542
|
|
20240726,094600,1969295450,33000,33000,33050,32900,1771
|
|
20240726,094500,1910937950,33000,33050,33050,33000,839
|
|
20240726,094400,1883225450,33000,32950,33000,32900,776
|
|
20240726,094300,1857630700,32950,32950,32950,32950,183
|
|
20240726,094200,1851600850,33000,33000,33000,32900,2602
|
|
20240726,094100,1765825850,33000,33000,33000,32950,2768
|
|
20240726,094000,1674483400,33000,32900,33000,32900,3247
|
|
20240726,093900,1567526200,32900,32850,32900,32800,1514
|
|
20240726,093800,1517754400,32850,32850,32850,32850,707
|
|
20240726,093700,1494529450,32750,32750,32850,32750,243
|
|
20240726,093600,1486565250,32800,32700,32800,32700,3107
|
|
20240726,093500,1384739750,32700,32700,32700,32650,215
|
|
20240726,093400,1377713650,32650,32700,32750,32650,265
|
|
20240726,093300,1369049750,32700,32700,32700,32600,181
|
|
20240726,093200,1363131250,32600,32650,32650,32600,1095
|
|
20240726,093100,1327433000,32600,32650,32650,32600,1155
|
|
20240726,093000,1289724250,32650,32800,32800,32650,8
|
|
20240726,092900,1289462400,32700,32700,32700,32700,217
|
|
20240726,092800,1282366500,32700,32650,32800,32650,116
|
|
20240726,092700,1278578300,32800,32800,32800,32700,165
|
|
20240726,092600,1273171300,32800,32700,32800,32650,149
|
|
20240726,092500,1268291450,32650,32650,32650,32650,10
|
|
20240726,092400,1267964950,32600,32650,32700,32600,246
|
|
20240726,092300,1259940900,32700,32800,32800,32650,1608
|
|
20240726,092200,1207338000,32850,32800,32850,32700,621
|
|
20240726,092100,1186982450,32800,32850,32900,32800,392
|
|
20240726,092000,1174116700,32950,32900,32950,32800,2286
|
|
20240726,091900,1098893150,32950,32850,32950,32800,929
|
|
20240726,091800,1068350400,32850,32800,32900,32800,808
|
|
20240726,091700,1041808750,32800,32700,32800,32700,1646
|
|
20240726,091600,987891150,32700,32700,32750,32700,993
|
|
20240726,091500,955415050,32750,32650,32750,32650,1576
|
|
20240726,091400,903903250,32650,32650,32700,32650,493
|
|
20240726,091300,887806600,32650,32700,32700,32650,144
|
|
20240726,091200,883104800,32650,32700,32700,32650,1013
|
|
20240726,091100,850025000,32700,32650,32750,32600,2000
|
|
20240726,091000,784580550,32600,32600,32650,32600,834
|
|
20240726,090900,757392050,32650,32750,32750,32650,1055
|
|
20240726,090800,722898750,32800,32850,32850,32750,3336
|
|
20240726,090700,613440400,32900,32600,32900,32600,5240
|
|
20240726,090600,441455750,32700,32550,32700,32500,2199
|
|
20240726,090500,369774150,32500,32550,32600,32450,880
|
|
20240726,090400,341164800,32550,32300,32550,32300,2419
|
|
20240726,090300,262679500,32300,32250,32300,32100,3716
|
|
20240726,090200,142784950,32300,32000,32300,32000,3158
|
|
20240726,090100,41212650,32000,31950,32200,31950,992
|
|
20240726,090000,9452050,32050,31750,32050,31750,297
|