716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,205300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,205200,243516151000,320000,320000,320000,320000,0
|
|
20240726,205100,243516151000,320000,320000,320000,320000,0
|
|
20240726,205000,243516151000,320000,320000,320000,320000,0
|
|
20240726,204900,243516151000,320000,320000,320000,320000,0
|
|
20240726,204800,243516151000,320000,320000,320000,320000,0
|
|
20240726,204700,243516151000,320000,320000,320000,320000,0
|
|
20240726,204600,243516151000,320000,320000,320000,320000,0
|
|
20240726,204500,243516151000,320000,320000,320000,320000,0
|
|
20240726,204400,243516151000,320000,320000,320000,320000,0
|
|
20240726,204300,243516151000,320000,320000,320000,320000,0
|
|
20240726,204200,243516151000,320000,320000,320000,320000,0
|
|
20240726,204100,243516151000,320000,320000,320000,320000,0
|
|
20240726,204000,243516151000,320000,320000,320000,320000,0
|
|
20240726,203900,243516151000,320000,320000,320000,320000,0
|
|
20240726,203800,243516151000,320000,320000,320000,320000,0
|
|
20240726,203700,243516151000,320000,320000,320000,320000,0
|
|
20240726,203600,243516151000,320000,320000,320000,320000,0
|
|
20240726,203500,243516151000,320000,320000,320000,320000,0
|
|
20240726,203400,243516151000,320000,320000,320000,320000,0
|
|
20240726,203300,243516151000,320000,320000,320000,320000,0
|
|
20240726,203200,243516151000,320000,320000,320000,320000,0
|
|
20240726,203100,243516151000,320000,320000,320000,320000,0
|
|
20240726,203000,243516151000,320000,320000,320000,320000,0
|
|
20240726,202900,243516151000,320000,320000,320000,320000,0
|
|
20240726,202800,243516151000,320000,320000,320000,320000,0
|
|
20240726,202700,243516151000,320000,320000,320000,320000,0
|
|
20240726,202600,243516151000,320000,320000,320000,320000,0
|
|
20240726,202500,243516151000,320000,320000,320000,320000,0
|
|
20240726,202400,243516151000,320000,320000,320000,320000,0
|
|
20240726,202300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,202200,243516151000,320000,320000,320000,320000,0
|
|
20240726,202100,243516151000,320000,320000,320000,320000,0
|
|
20240726,202000,243516151000,320000,320000,320000,320000,0
|
|
20240726,201900,243516151000,320000,320000,320000,320000,0
|
|
20240726,201800,243516151000,320000,320000,320000,320000,0
|
|
20240726,201700,243516151000,320000,320000,320000,320000,0
|
|
20240726,201600,243516151000,320000,320000,320000,320000,0
|
|
20240726,201500,243516151000,320000,320000,320000,320000,0
|
|
20240726,201400,243516151000,320000,320000,320000,320000,0
|
|
20240726,201300,243516151000,320000,320000,320000,320000,0
|
|
20240726,201200,243516151000,320000,320000,320000,320000,0
|
|
20240726,201100,243516151000,320000,320000,320000,320000,0
|
|
20240726,201000,243516151000,320000,320000,320000,320000,0
|
|
20240726,200900,243516151000,320000,320000,320000,320000,0
|
|
20240726,200800,243516151000,320000,320000,320000,320000,0
|
|
20240726,200700,243516151000,320000,320000,320000,320000,0
|
|
20240726,200600,243516151000,320000,320000,320000,320000,0
|
|
20240726,200500,243516151000,320000,320000,320000,320000,0
|
|
20240726,200400,243516151000,320000,320000,320000,320000,0
|
|
20240726,200300,243516151000,320000,320000,320000,320000,0
|
|
20240726,200200,243516151000,320000,320000,320000,320000,0
|
|
20240726,200100,243516151000,320000,320000,320000,320000,0
|
|
20240726,200000,243516151000,320000,320000,320000,320000,0
|
|
20240726,195900,243516151000,320000,320000,320000,320000,0
|
|
20240726,195800,243516151000,320000,320000,320000,320000,0
|
|
20240726,195700,243516151000,320000,320000,320000,320000,0
|
|
20240726,195600,243516151000,320000,320000,320000,320000,0
|
|
20240726,195500,243516151000,320000,320000,320000,320000,0
|
|
20240726,195400,243516151000,320000,320000,320000,320000,0
|
|
20240726,195300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,195200,243516151000,320000,320000,320000,320000,0
|
|
20240726,195100,243516151000,320000,320000,320000,320000,0
|
|
20240726,195000,243516151000,320000,320000,320000,320000,0
|
|
20240726,194900,243516151000,320000,320000,320000,320000,0
|
|
20240726,194800,243516151000,320000,320000,320000,320000,0
|
|
20240726,194700,243516151000,320000,320000,320000,320000,0
|
|
20240726,194600,243516151000,320000,320000,320000,320000,0
|
|
20240726,194500,243516151000,320000,320000,320000,320000,0
|
|
20240726,194400,243516151000,320000,320000,320000,320000,0
|
|
20240726,194300,243516151000,320000,320000,320000,320000,0
|
|
20240726,194200,243516151000,320000,320000,320000,320000,0
|
|
20240726,194100,243516151000,320000,320000,320000,320000,0
|
|
20240726,194000,243516151000,320000,320000,320000,320000,0
|
|
20240726,193900,243516151000,320000,320000,320000,320000,0
|
|
20240726,193800,243516151000,320000,320000,320000,320000,0
|
|
20240726,193700,243516151000,320000,320000,320000,320000,0
|
|
20240726,193600,243516151000,320000,320000,320000,320000,0
|
|
20240726,193500,243516151000,320000,320000,320000,320000,0
|
|
20240726,193400,243516151000,320000,320000,320000,320000,0
|
|
20240726,193300,243516151000,320000,320000,320000,320000,0
|
|
20240726,193200,243516151000,320000,320000,320000,320000,0
|
|
20240726,193100,243516151000,320000,320000,320000,320000,0
|
|
20240726,193000,243516151000,320000,320000,320000,320000,0
|
|
20240726,192900,243516151000,320000,320000,320000,320000,0
|
|
20240726,192800,243516151000,320000,320000,320000,320000,0
|
|
20240726,192700,243516151000,320000,320000,320000,320000,0
|
|
20240726,192600,243516151000,320000,320000,320000,320000,0
|
|
20240726,192500,243516151000,320000,320000,320000,320000,0
|
|
20240726,192400,243516151000,320000,320000,320000,320000,0
|
|
20240726,192300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,192200,243516151000,320000,320000,320000,320000,0
|
|
20240726,192100,243516151000,320000,320000,320000,320000,0
|
|
20240726,192000,243516151000,320000,320000,320000,320000,0
|
|
20240726,191900,243516151000,320000,320000,320000,320000,0
|
|
20240726,191800,243516151000,320000,320000,320000,320000,0
|
|
20240726,191700,243516151000,320000,320000,320000,320000,0
|
|
20240726,191600,243516151000,320000,320000,320000,320000,0
|
|
20240726,191500,243516151000,320000,320000,320000,320000,0
|
|
20240726,191400,243516151000,320000,320000,320000,320000,0
|
|
20240726,191300,243516151000,320000,320000,320000,320000,0
|
|
20240726,191200,243516151000,320000,320000,320000,320000,0
|
|
20240726,191100,243516151000,320000,320000,320000,320000,0
|
|
20240726,191000,243516151000,320000,320000,320000,320000,0
|
|
20240726,190900,243516151000,320000,320000,320000,320000,0
|
|
20240726,190800,243516151000,320000,320000,320000,320000,0
|
|
20240726,190700,243516151000,320000,320000,320000,320000,0
|
|
20240726,190600,243516151000,320000,320000,320000,320000,0
|
|
20240726,190500,243516151000,320000,320000,320000,320000,0
|
|
20240726,190400,243516151000,320000,320000,320000,320000,0
|
|
20240726,190300,243516151000,320000,320000,320000,320000,0
|
|
20240726,190200,243516151000,320000,320000,320000,320000,0
|
|
20240726,190100,243516151000,320000,320000,320000,320000,0
|
|
20240726,190000,243516151000,320000,320000,320000,320000,0
|
|
20240726,185900,243516151000,320000,320000,320000,320000,0
|
|
20240726,185800,243516151000,320000,320000,320000,320000,0
|
|
20240726,185700,243516151000,320000,320000,320000,320000,0
|
|
20240726,185600,243516151000,320000,320000,320000,320000,0
|
|
20240726,185500,243516151000,320000,320000,320000,320000,0
|
|
20240726,185400,243516151000,320000,320000,320000,320000,0
|
|
20240726,185300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,185200,243516151000,320000,320000,320000,320000,0
|
|
20240726,185100,243516151000,320000,320000,320000,320000,0
|
|
20240726,185000,243516151000,320000,320000,320000,320000,0
|
|
20240726,184900,243516151000,320000,320000,320000,320000,0
|
|
20240726,184800,243516151000,320000,320000,320000,320000,0
|
|
20240726,184700,243516151000,320000,320000,320000,320000,0
|
|
20240726,184600,243516151000,320000,320000,320000,320000,0
|
|
20240726,184500,243516151000,320000,320000,320000,320000,0
|
|
20240726,184400,243516151000,320000,320000,320000,320000,0
|
|
20240726,184300,243516151000,320000,320000,320000,320000,0
|
|
20240726,184200,243516151000,320000,320000,320000,320000,0
|
|
20240726,184100,243516151000,320000,320000,320000,320000,0
|
|
20240726,184000,243516151000,320000,320000,320000,320000,0
|
|
20240726,183900,243516151000,320000,320000,320000,320000,0
|
|
20240726,183800,243516151000,320000,320000,320000,320000,0
|
|
20240726,183700,243516151000,320000,320000,320000,320000,0
|
|
20240726,183600,243516151000,320000,320000,320000,320000,0
|
|
20240726,183500,243516151000,320000,320000,320000,320000,0
|
|
20240726,183400,243516151000,320000,320000,320000,320000,0
|
|
20240726,183300,243516151000,320000,320000,320000,320000,0
|
|
20240726,183200,243516151000,320000,320000,320000,320000,0
|
|
20240726,183100,243516151000,320000,320000,320000,320000,0
|
|
20240726,183000,243516151000,320000,320000,320000,320000,0
|
|
20240726,182900,243516151000,320000,320000,320000,320000,0
|
|
20240726,182800,243516151000,320000,320000,320000,320000,0
|
|
20240726,182700,243516151000,320000,320000,320000,320000,0
|
|
20240726,182600,243516151000,320000,320000,320000,320000,0
|
|
20240726,182500,243516151000,320000,320000,320000,320000,0
|
|
20240726,182400,243516151000,320000,320000,320000,320000,0
|
|
20240726,182300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,182200,243516151000,320000,320000,320000,320000,0
|
|
20240726,182100,243516151000,320000,320000,320000,320000,0
|
|
20240726,182000,243516151000,320000,320000,320000,320000,0
|
|
20240726,181900,243516151000,320000,320000,320000,320000,0
|
|
20240726,181800,243516151000,320000,320000,320000,320000,0
|
|
20240726,181700,243516151000,320000,320000,320000,320000,0
|
|
20240726,181600,243516151000,320000,320000,320000,320000,0
|
|
20240726,181500,243516151000,320000,320000,320000,320000,0
|
|
20240726,181400,243516151000,320000,320000,320000,320000,0
|
|
20240726,181300,243516151000,320000,320000,320000,320000,0
|
|
20240726,181200,243516151000,320000,320000,320000,320000,0
|
|
20240726,181100,243516151000,320000,320000,320000,320000,0
|
|
20240726,181000,243516151000,320000,320000,320000,320000,0
|
|
20240726,180900,243516151000,320000,320000,320000,320000,0
|
|
20240726,180800,243516151000,320000,320000,320000,320000,0
|
|
20240726,180700,243516151000,320000,320000,320000,320000,0
|
|
20240726,180600,243516151000,320000,320000,320000,320000,0
|
|
20240726,180500,243516151000,320000,320000,320000,320000,0
|
|
20240726,180400,243516151000,320000,320000,320000,320000,0
|
|
20240726,180300,243516151000,320000,320000,320000,320000,0
|
|
20240726,180200,243516151000,320000,320000,320000,320000,0
|
|
20240726,180100,243516151000,320000,320000,320000,320000,0
|
|
20240726,180000,243516151000,320000,320000,320000,320000,0
|
|
20240726,175900,243516151000,320000,320000,320000,320000,0
|
|
20240726,175800,243516151000,320000,320000,320000,320000,0
|
|
20240726,175700,243516151000,320000,320000,320000,320000,0
|
|
20240726,175600,243516151000,320000,320000,320000,320000,0
|
|
20240726,175500,243516151000,320000,320000,320000,320000,0
|
|
20240726,175400,243516151000,320000,320000,320000,320000,0
|
|
20240726,175300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,175200,243516151000,320000,320000,320000,320000,0
|
|
20240726,175100,243516151000,320000,320000,320000,320000,0
|
|
20240726,175000,243516151000,320000,320000,320000,320000,0
|
|
20240726,174900,243516151000,320000,320000,320000,320000,0
|
|
20240726,174800,243516151000,320000,320000,320000,320000,0
|
|
20240726,174700,243516151000,320000,320000,320000,320000,0
|
|
20240726,174600,243516151000,320000,320000,320000,320000,0
|
|
20240726,174500,243516151000,320000,320000,320000,320000,0
|
|
20240726,174400,243516151000,320000,320000,320000,320000,0
|
|
20240726,174300,243516151000,320000,320000,320000,320000,0
|
|
20240726,174200,243516151000,320000,320000,320000,320000,0
|
|
20240726,174100,243516151000,320000,320000,320000,320000,0
|
|
20240726,174000,243516151000,320000,320000,320000,320000,0
|
|
20240726,173900,243516151000,320000,320000,320000,320000,0
|
|
20240726,173800,243516151000,320000,320000,320000,320000,0
|
|
20240726,173700,243516151000,320000,320000,320000,320000,0
|
|
20240726,173600,243516151000,320000,320000,320000,320000,0
|
|
20240726,173500,243516151000,320000,320000,320000,320000,0
|
|
20240726,173400,243516151000,320000,320000,320000,320000,0
|
|
20240726,173300,243516151000,320000,320000,320000,320000,0
|
|
20240726,173200,243516151000,320000,320000,320000,320000,0
|
|
20240726,173100,243516151000,320000,320000,320000,320000,0
|
|
20240726,173000,243516151000,320000,320000,320000,320000,0
|
|
20240726,172900,243516151000,320000,320000,320000,320000,0
|
|
20240726,172800,243516151000,320000,320000,320000,320000,0
|
|
20240726,172700,243516151000,320000,320000,320000,320000,0
|
|
20240726,172600,243516151000,320000,320000,320000,320000,0
|
|
20240726,172500,243516151000,320000,320000,320000,320000,0
|
|
20240726,172400,243516151000,320000,320000,320000,320000,0
|
|
20240726,172300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,172200,243516151000,320000,320000,320000,320000,0
|
|
20240726,172100,243516151000,320000,320000,320000,320000,0
|
|
20240726,172000,243516151000,320000,320000,320000,320000,0
|
|
20240726,171900,243516151000,320000,320000,320000,320000,0
|
|
20240726,171800,243516151000,320000,320000,320000,320000,0
|
|
20240726,171700,243516151000,320000,320000,320000,320000,0
|
|
20240726,171600,243516151000,320000,320000,320000,320000,0
|
|
20240726,171500,243516151000,320000,320000,320000,320000,0
|
|
20240726,171400,243516151000,320000,320000,320000,320000,0
|
|
20240726,171300,243516151000,320000,320000,320000,320000,0
|
|
20240726,171200,243516151000,320000,320000,320000,320000,0
|
|
20240726,171100,243516151000,320000,320000,320000,320000,0
|
|
20240726,171000,243516151000,320000,320000,320000,320000,0
|
|
20240726,170900,243516151000,320000,320000,320000,320000,0
|
|
20240726,170800,243516151000,320000,320000,320000,320000,0
|
|
20240726,170700,243516151000,320000,320000,320000,320000,0
|
|
20240726,170600,243516151000,320000,320000,320000,320000,0
|
|
20240726,170500,243516151000,320000,320000,320000,320000,0
|
|
20240726,170400,243516151000,320000,320000,320000,320000,0
|
|
20240726,170300,243516151000,320000,320000,320000,320000,0
|
|
20240726,170200,243516151000,320000,320000,320000,320000,0
|
|
20240726,170100,243516151000,320000,320000,320000,320000,0
|
|
20240726,170000,243516151000,320000,320000,320000,320000,0
|
|
20240726,165900,243516151000,320000,320000,320000,320000,0
|
|
20240726,165800,243516151000,320000,320000,320000,320000,0
|
|
20240726,165700,243516151000,320000,320000,320000,320000,0
|
|
20240726,165600,243516151000,320000,320000,320000,320000,0
|
|
20240726,165500,243516151000,320000,320000,320000,320000,0
|
|
20240726,165400,243516151000,320000,320000,320000,320000,0
|
|
20240726,165300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,165200,243516151000,320000,320000,320000,320000,0
|
|
20240726,165100,243516151000,320000,320000,320000,320000,0
|
|
20240726,165000,243516151000,320000,320000,320000,320000,0
|
|
20240726,164900,243516151000,320000,320000,320000,320000,0
|
|
20240726,164800,243516151000,320000,320000,320000,320000,0
|
|
20240726,164700,243516151000,320000,320000,320000,320000,0
|
|
20240726,164600,243516151000,320000,320000,320000,320000,0
|
|
20240726,164500,243516151000,320000,320000,320000,320000,0
|
|
20240726,164400,243516151000,320000,320000,320000,320000,0
|
|
20240726,164300,243516151000,320000,320000,320000,320000,0
|
|
20240726,164200,243516151000,320000,320000,320000,320000,0
|
|
20240726,164100,243516151000,320000,320000,320000,320000,0
|
|
20240726,164000,243516151000,320000,320000,320000,320000,0
|
|
20240726,163900,243516151000,320000,320000,320000,320000,0
|
|
20240726,163800,243516151000,320000,320000,320000,320000,0
|
|
20240726,163700,243516151000,320000,320000,320000,320000,0
|
|
20240726,163600,243516151000,320000,320000,320000,320000,0
|
|
20240726,163500,243516151000,320000,320000,320000,320000,0
|
|
20240726,163400,243516151000,320000,320000,320000,320000,0
|
|
20240726,163300,243516151000,320000,320000,320000,320000,0
|
|
20240726,163200,243516151000,320000,320000,320000,320000,0
|
|
20240726,163100,243516151000,320000,320000,320000,320000,0
|
|
20240726,163000,243516151000,320000,320000,320000,320000,0
|
|
20240726,162900,243516151000,320000,320000,320000,320000,0
|
|
20240726,162800,243516151000,320000,320000,320000,320000,0
|
|
20240726,162700,243516151000,320000,320000,320000,320000,0
|
|
20240726,162600,243516151000,320000,320000,320000,320000,0
|
|
20240726,162500,243516151000,320000,320000,320000,320000,0
|
|
20240726,162400,243516151000,320000,320000,320000,320000,0
|
|
20240726,162300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,162200,243516151000,320000,320000,320000,320000,0
|
|
20240726,162100,243516151000,320000,320000,320000,320000,0
|
|
20240726,162000,243516151000,320000,320000,320000,320000,0
|
|
20240726,161900,243516151000,320000,320000,320000,320000,0
|
|
20240726,161800,243516151000,320000,320000,320000,320000,0
|
|
20240726,161700,243516151000,320000,320000,320000,320000,0
|
|
20240726,161600,243516151000,320000,320000,320000,320000,0
|
|
20240726,161500,243516151000,320000,320000,320000,320000,0
|
|
20240726,161400,243516151000,320000,320000,320000,320000,0
|
|
20240726,161300,243516151000,320000,320000,320000,320000,0
|
|
20240726,161200,243516151000,320000,320000,320000,320000,0
|
|
20240726,161100,243516151000,320000,320000,320000,320000,0
|
|
20240726,161000,243516151000,320000,320000,320000,320000,0
|
|
20240726,160900,243516151000,320000,320000,320000,320000,0
|
|
20240726,160800,243516151000,320000,320000,320000,320000,0
|
|
20240726,160700,243516151000,320000,320000,320000,320000,0
|
|
20240726,160600,243516151000,320000,320000,320000,320000,0
|
|
20240726,160500,243516151000,320000,320000,320000,320000,0
|
|
20240726,160400,243516151000,320000,320000,320000,320000,0
|
|
20240726,160300,243516151000,320000,320000,320000,320000,0
|
|
20240726,160200,243516151000,320000,320000,320000,320000,0
|
|
20240726,160100,243516151000,320000,320000,320000,320000,0
|
|
20240726,160000,243516151000,320000,320000,320000,320000,0
|
|
20240726,155900,243516151000,320000,320000,320000,320000,0
|
|
20240726,155800,243516151000,320000,320000,320000,320000,0
|
|
20240726,155700,243516151000,320000,320000,320000,320000,0
|
|
20240726,155600,243516151000,320000,320000,320000,320000,0
|
|
20240726,155500,243516151000,320000,320000,320000,320000,0
|
|
20240726,155400,243516151000,320000,320000,320000,320000,0
|
|
20240726,155300,243516151000,320000,320000,320000,320000,15680
|
|
20240726,155200,243516151000,320000,320000,320000,320000,0
|
|
20240726,155100,243516151000,320000,320000,320000,320000,0
|
|
20240726,155000,243516151000,320000,320000,320000,320000,0
|
|
20240726,154900,243516151000,320000,320000,320000,320000,0
|
|
20240726,154800,243516151000,320000,320000,320000,320000,0
|
|
20240726,154700,243516151000,320000,320000,320000,320000,0
|
|
20240726,154600,243516151000,320000,320000,320000,320000,0
|
|
20240726,154500,243516151000,320000,320000,320000,320000,0
|
|
20240726,154400,243516151000,320000,320000,320000,320000,0
|
|
20240726,154300,243516151000,320000,320000,320000,320000,0
|
|
20240726,154200,243516151000,320000,320000,320000,320000,0
|
|
20240726,154100,243516151000,320000,320000,320000,320000,0
|
|
20240726,154000,243516151000,320000,320000,320000,320000,0
|
|
20240726,153900,243516151000,320000,320000,320000,320000,0
|
|
20240726,153800,243516151000,320000,320000,320000,320000,0
|
|
20240726,153700,243516151000,320000,320000,320000,320000,0
|
|
20240726,153600,243516151000,320000,320000,320000,320000,0
|
|
20240726,153500,243516151000,320000,320000,320000,320000,0
|
|
20240726,153400,243516151000,320000,320000,320000,320000,0
|
|
20240726,153300,243516151000,320000,320000,320000,320000,0
|
|
20240726,153200,243516151000,320000,320000,320000,320000,0
|
|
20240726,153100,243516151000,320000,320000,320000,320000,0
|
|
20240726,153000,243516151000,320000,320000,320000,320000,15680
|
|
20240726,152900,238498551000,319000,319000,319000,319000,0
|
|
20240726,152800,238498551000,319000,319000,319000,319000,0
|
|
20240726,152700,238498551000,319000,319000,319000,319000,0
|
|
20240726,152600,238498551000,319000,319000,319000,319000,0
|
|
20240726,152500,238498551000,319000,319000,319000,319000,0
|
|
20240726,152400,238498551000,319000,319000,319000,319000,0
|
|
20240726,152300,238498551000,319000,319000,319000,319000,0
|
|
20240726,152200,238498551000,319000,319000,319000,319000,0
|
|
20240726,152100,238498551000,319000,319000,319000,319000,0
|
|
20240726,152000,238498551000,319000,319000,319000,319000,0
|
|
20240726,151900,238498551000,319000,319500,319500,318500,3232
|
|
20240726,151800,237467416000,319500,319500,320000,319000,1905
|
|
20240726,151700,236859307000,320000,319500,320000,319500,1558
|
|
20240726,151600,236361380500,319500,320500,320500,319500,1415
|
|
20240726,151500,235908928500,320000,321000,321000,319500,2373
|
|
20240726,151400,235149169500,320500,320500,321000,320000,2648
|
|
20240726,151300,234300466000,320500,321000,321000,320500,2050
|
|
20240726,151200,233642877000,321000,321000,321000,320500,1337
|
|
20240726,151100,233213718500,321000,320500,321000,320000,2121
|
|
20240726,151000,232533728500,320500,318500,320500,318000,4865
|
|
20240726,150900,230980828500,318500,318000,318500,318000,642
|
|
20240726,150800,230776515000,318000,317500,318500,317500,3514
|
|
20240726,150700,229659549500,318000,318500,318500,317500,2450
|
|
20240726,150600,228880680500,318500,318000,318500,317500,1864
|
|
20240726,150500,228287863500,318500,319500,319500,318000,4033
|
|
20240726,150400,227002091000,319000,319000,320000,319000,1105
|
|
20240726,150300,226649181500,319000,320000,320000,319000,1946
|
|
20240726,150200,226027472500,319500,319500,320000,319000,1662
|
|
20240726,150100,225496654500,319000,319000,319500,318500,1274
|
|
20240726,150000,225090368500,318500,319000,319000,318500,884
|
|
20240726,145900,224808618500,319000,320000,320000,318500,1822
|
|
20240726,145800,224226995500,319500,322000,322000,319500,5986
|
|
20240726,145700,222308297500,321500,322000,322500,321500,1451
|
|
20240726,145600,221841105000,322000,322000,322500,321500,1359
|
|
20240726,145500,221403476500,321500,321500,322000,321500,669
|
|
20240726,145400,221188116000,321500,321000,322000,321000,2062
|
|
20240726,145300,220525322000,321500,321500,322000,321000,1110
|
|
20240726,145200,220168659000,321500,322500,322500,321500,2707
|
|
20240726,145100,219297117500,322500,324000,324000,322500,4274
|
|
20240726,145000,217916081500,323500,323000,324000,323000,1254
|
|
20240726,144900,217510345000,323000,323000,323500,322500,863
|
|
20240726,144800,217231480000,323000,323000,323500,322500,1877
|
|
20240726,144700,216625246500,322500,322500,323000,322000,2822
|
|
20240726,144600,215714672500,322000,322000,322500,321500,1074
|
|
20240726,144500,215368879000,322500,322500,322500,321500,1518
|
|
20240726,144400,214880063500,322500,322500,323000,322000,1544
|
|
20240726,144300,214382075000,322500,322500,323000,322000,1869
|
|
20240726,144200,213779627500,323000,322500,323000,322500,500
|
|
20240726,144100,213618235500,322500,323000,323000,322000,1026
|
|
20240726,144000,213287265000,322500,322500,323000,322000,667
|
|
20240726,143900,213072181000,322000,321500,322500,321500,1001
|
|
20240726,143800,212749950000,321500,322500,323000,321500,1575
|
|
20240726,143700,212242524000,323000,323000,323000,322500,1488
|
|
20240726,143600,211762573000,323000,322500,323000,322500,455
|
|
20240726,143500,211615672000,323000,323000,323500,322500,1291
|
|
20240726,143400,211198817500,323000,323000,323500,323000,595
|
|
20240726,143300,211006417500,323500,323000,323500,322500,589
|
|
20240726,143200,210816069000,322500,323000,323000,322500,1077
|
|
20240726,143100,210468294000,323000,323000,323500,322500,2091
|
|
20240726,143000,209793106000,322500,321500,323000,321000,3866
|
|
20240726,142900,208550198500,321500,322000,322500,321500,2292
|
|
20240726,142800,207811811000,322000,322000,322000,321500,760
|
|
20240726,142700,207567195500,322000,321500,322500,321500,1176
|
|
20240726,142600,207188623000,321500,322000,322000,321500,321
|
|
20240726,142500,207085307000,322000,321500,322000,321000,769
|
|
20240726,142400,206838008500,321500,322000,322500,321000,2979
|
|
20240726,142300,205879795000,322000,321000,322000,321000,1139
|
|
20240726,142200,205513630000,321000,321000,321000,320500,472
|
|
20240726,142100,205362159000,321000,320500,321000,320000,2057
|
|
20240726,142000,204702852000,320000,320000,320500,320000,636
|
|
20240726,141900,204499239500,320500,321500,321500,320000,3171
|
|
20240726,141800,203481330000,321500,321000,321500,320500,1155
|
|
20240726,141700,203110366500,321000,320000,321000,320000,1435
|
|
20240726,141600,202650461500,320500,319500,320500,319500,605
|
|
20240726,141500,202456795500,319500,321000,321500,319500,2823
|
|
20240726,141400,201552963000,321000,321000,321500,321000,609
|
|
20240726,141300,201357389500,321500,321000,321500,321000,601
|
|
20240726,141200,201164353500,321000,322000,322000,320500,2703
|
|
20240726,141100,200295919000,321500,320000,321500,319500,1921
|
|
20240726,141000,199679888500,320000,318500,320500,318500,3858
|
|
20240726,140900,198446590500,318500,316500,319500,316500,3498
|
|
20240726,140800,197333465000,316500,317000,317500,316000,6789
|
|
20240726,140700,195185234000,317000,316500,317500,316500,3196
|
|
20240726,140600,194172055000,316500,317500,317500,316500,2319
|
|
20240726,140500,193437585500,317000,319000,319000,316500,3683
|
|
20240726,140400,192267358000,319000,319000,319500,318500,1801
|
|
20240726,140300,191692986500,319000,318000,319000,317500,4947
|
|
20240726,140200,190119417000,318000,318000,319000,318000,2920
|
|
20240726,140100,189189966500,318000,319000,319500,316000,8244
|
|
20240726,140000,186569640500,319000,320000,320500,319000,2562
|
|
20240726,135900,185750405000,320500,320500,321000,320000,1776
|
|
20240726,135800,185181158000,320000,319000,320500,319000,4691
|
|
20240726,135700,183680443500,319000,320000,320500,318000,10556
|
|
20240726,135600,180308898000,320000,322500,323000,320000,10068
|
|
20240726,135500,177075586500,323000,324000,324500,322500,3796
|
|
20240726,135400,175848389500,324500,324500,324500,324000,516
|
|
20240726,135300,175681194500,324500,324500,324500,324000,649
|
|
20240726,135200,175470853500,324000,324000,324500,324000,361
|
|
20240726,135100,175353830500,324000,324500,325000,323500,1556
|
|
20240726,135000,174849471500,324500,322500,325000,322500,2149
|
|
20240726,134900,174153884500,323000,323000,323500,323000,1391
|
|
20240726,134800,173704578000,323500,324500,324500,323000,2334
|
|
20240726,134700,172948679000,324500,324500,324500,324000,1313
|
|
20240726,134600,172522631500,324500,324500,324500,324000,683
|
|
20240726,134500,172301038500,324500,323000,324500,323000,1760
|
|
20240726,134400,171730981000,323500,323000,324000,323000,1509
|
|
20240726,134300,171242867500,323000,323000,323500,322000,4875
|
|
20240726,134200,169669415500,323500,324000,324500,322500,4661
|
|
20240726,134100,168161846000,323500,325500,325500,323500,4945
|
|
20240726,134000,166556966000,325000,326500,327000,325000,4292
|
|
20240726,133900,165158791500,326500,327500,328000,326500,2504
|
|
20240726,133800,164339573000,327500,327500,328000,327500,261
|
|
20240726,133700,164254026000,328000,328000,328500,327500,3379
|
|
20240726,133600,163144834500,328500,328500,328500,328000,2093
|
|
20240726,133500,162457315000,328500,327500,328500,327500,1470
|
|
20240726,133400,161975084500,328000,327500,328000,327000,1683
|
|
20240726,133300,161423924500,327000,327500,327500,326500,2670
|
|
20240726,133200,160550703500,327500,326500,327500,326000,2444
|
|
20240726,133100,159752110000,326500,326500,326500,325500,1688
|
|
20240726,133000,159201857500,326000,326500,327000,326000,2070
|
|
20240726,132900,158526089500,326500,327000,327500,326000,2251
|
|
20240726,132800,157790406000,326500,325000,327000,324500,8745
|
|
20240726,132700,154945171000,325500,326500,326500,325000,3938
|
|
20240726,132600,153662334500,326500,327500,328000,326000,5370
|
|
20240726,132500,151907514000,328000,327500,328500,327500,910
|
|
20240726,132400,151609092500,327500,329500,329500,327500,4683
|
|
20240726,132300,150071546000,329500,329500,329500,328500,1070
|
|
20240726,132200,149719494000,329000,328000,329500,328000,3246
|
|
20240726,132100,148652369500,328000,329000,329500,327000,5936
|
|
20240726,132000,146706534000,329000,331500,331500,328500,8049
|
|
20240726,131900,144050697500,331000,333000,333000,331000,4840
|
|
20240726,131800,142443935000,332500,333500,333500,332500,1120
|
|
20240726,131700,142071000500,333500,333500,334000,333000,1285
|
|
20240726,131600,141642759500,333500,333500,334000,333000,1352
|
|
20240726,131500,141191862000,333500,334500,335000,332500,8424
|
|
20240726,131400,138383908500,334500,336500,336500,334500,7680
|
|
20240726,131300,135808971500,336000,336500,336500,336000,656
|
|
20240726,131200,135588522500,336000,338500,338500,336000,5119
|
|
20240726,131100,133863737000,338500,338500,338500,338000,291
|
|
20240726,131000,133765274500,338500,338000,338500,338000,517
|
|
20240726,130900,133590321000,338500,338000,338500,338000,465
|
|
20240726,130800,133432975000,338000,338000,338500,338000,573
|
|
20240726,130700,133239042500,338500,337500,338500,337500,378
|
|
20240726,130600,133111299000,338000,338500,338500,337500,1434
|
|
20240726,130500,132626310000,338500,338500,339000,338500,161
|
|
20240726,130400,132571773000,339000,339000,339000,338500,197
|
|
20240726,130300,132505060500,339000,339000,339000,338500,137
|
|
20240726,130200,132458653000,339000,339000,339000,338500,94
|
|
20240726,130100,132426810500,339000,338000,339000,338000,403
|
|
20240726,130000,132290321500,338000,338500,339000,338000,727
|
|
20240726,125900,132044243000,338500,338500,339000,338500,396
|
|
20240726,125800,131910152000,338500,338000,339000,338000,314
|
|
20240726,125700,131803827000,338000,338500,338500,338000,517
|
|
20240726,125600,131628991500,338500,338500,339000,338000,375
|
|
20240726,125500,131502052500,338500,338000,340000,337500,3021
|
|
20240726,125400,130479150500,338000,337500,338000,337500,109
|
|
20240726,125300,130442328500,338000,337000,338000,337000,614
|
|
20240726,125200,130235198000,337000,337000,337500,336500,1701
|
|
20240726,125100,129661930500,337500,337500,338000,337000,1319
|
|
20240726,125000,129216806000,338000,338000,338000,337500,381
|
|
20240726,124900,129088096500,337500,338500,338500,337500,229
|
|
20240726,124800,129010732500,338500,338500,338500,337500,649
|
|
20240726,124700,128791366500,338000,338000,338500,338000,616
|
|
20240726,124600,128583126000,338500,338000,338500,338000,396
|
|
20240726,124500,128449238500,338000,338000,338000,337500,299
|
|
20240726,124400,128348198000,338000,339000,339000,337500,1270
|
|
20240726,124300,127918635500,338500,338500,339000,338500,145
|
|
20240726,124200,127869538000,339000,339000,339000,338500,671
|
|
20240726,124100,127642260000,339000,339000,340000,339000,1223
|
|
20240726,124000,127227456500,339500,339500,339500,339000,199
|
|
20240726,123900,127159901500,339500,339500,339500,339000,189
|
|
20240726,123800,127095788000,339500,339500,339500,339000,461
|
|
20240726,123700,126939326000,339000,339500,339500,339000,246
|
|
20240726,123600,126855899000,339500,339500,339500,339000,168
|
|
20240726,123500,126798888000,339500,339000,339500,339000,79
|
|
20240726,123400,126772081000,339500,339000,339500,339000,124
|
|
20240726,123300,126729998500,339500,339500,339500,339000,109
|
|
20240726,123200,126693025500,339500,340000,340000,339500,533
|
|
20240726,123100,126512003500,340000,340000,340500,339500,794
|
|
20240726,123000,126242026500,339500,340000,340000,339500,194
|
|
20240726,122900,126176112000,340000,340000,340000,339500,387
|
|
20240726,122800,126044694000,339500,339500,340000,339000,349
|
|
20240726,122700,125926205500,339500,339500,340000,339000,898
|
|
20240726,122600,125621334500,339000,339500,339500,339000,109
|
|
20240726,122500,125584335000,339500,339000,339500,338500,564
|
|
20240726,122400,125393021000,339000,339500,339500,338500,782
|
|
20240726,122300,125127872000,339000,339000,339500,338500,498
|
|
20240726,122200,124959046000,339000,339000,339000,338500,133
|
|
20240726,122100,124913973000,339000,339000,339000,338500,111
|
|
20240726,122000,124876384000,339000,338500,339000,338000,886
|
|
20240726,121900,124576432500,338000,337500,338500,337500,567
|
|
20240726,121800,124384800500,337500,337500,338000,337500,432
|
|
20240726,121700,124238972000,337500,338000,338500,337500,1472
|
|
20240726,121600,123741447500,338000,338000,338500,338000,339
|
|
20240726,121500,123626766000,338000,338500,339000,338000,1213
|
|
20240726,121400,123216177000,338500,339500,339500,338500,561
|
|
20240726,121300,123026052000,339000,339500,339500,339000,906
|
|
20240726,121200,122718807000,339500,339500,340000,339000,351
|
|
20240726,121100,122599656500,339500,339000,339500,339000,240
|
|
20240726,121000,122518231000,339000,339500,339500,339000,275
|
|
20240726,120900,122424964000,339500,340000,340500,339500,1086
|
|
20240726,120800,122055918000,340000,340500,340500,340000,421
|
|
20240726,120700,121912769000,340500,340500,340500,340000,419
|
|
20240726,120600,121770143500,341000,341500,342000,340000,2006
|
|
20240726,120500,121086067500,341500,341500,342000,341500,56
|
|
20240726,120400,121066930000,342000,341500,342000,341500,153
|
|
20240726,120300,121014635500,341500,342000,342000,341500,179
|
|
20240726,120200,120953471000,342000,341500,342000,341500,146
|
|
20240726,120100,120903584000,342000,341500,342000,341000,482
|
|
20240726,120000,120739051000,341500,342000,342500,341000,995
|
|
20240726,115900,120398986500,342000,342000,342500,342000,652
|
|
20240726,115800,120175950000,342000,343000,343000,342000,1140
|
|
20240726,115700,119785445500,343000,342500,343000,342000,623
|
|
20240726,115600,119571889500,342500,342500,342500,342000,358
|
|
20240726,115500,119449292500,342500,342500,342500,342000,1285
|
|
20240726,115400,119009211500,342500,342500,342500,342000,412
|
|
20240726,115300,118868177500,342000,342000,342000,341500,569
|
|
20240726,115200,118673581000,341500,342000,342000,341500,223
|
|
20240726,115100,118597327000,342000,341000,342000,341000,503
|
|
20240726,115000,118425461500,341500,341500,342000,341000,528
|
|
20240726,114900,118245140500,341500,341500,341500,341000,494
|
|
20240726,114800,118076474000,341500,341500,341500,341000,224
|
|
20240726,114700,117999991500,341500,341000,341500,340500,485
|
|
20240726,114600,117834577000,341000,341000,341000,340500,276
|
|
20240726,114500,117740501500,340500,340500,341000,340000,352
|
|
20240726,114400,117620608000,340000,340500,340500,340000,198
|
|
20240726,114300,117553203500,340000,340500,340500,340000,120
|
|
20240726,114200,117512354500,340500,340500,341000,340000,215
|
|
20240726,114100,117439156500,340500,340500,341000,340000,478
|
|
20240726,114000,117276376000,340500,341000,341000,340000,759
|
|
20240726,113900,117017943500,340500,340500,341000,340500,445
|
|
20240726,113800,116866233500,341000,341000,341000,340500,588
|
|
20240726,113700,116665730500,341000,340500,341000,340000,482
|
|
20240726,113600,116501612000,340500,340500,340500,340000,216
|
|
20240726,113500,116428073000,340000,340500,340500,340000,171
|
|
20240726,113400,116369858500,340500,339500,340500,339500,441
|
|
20240726,113300,116220024000,340000,340000,340000,339500,178
|
|
20240726,113200,116159527000,339500,340500,340500,339500,569
|
|
20240726,113100,115966064000,340500,340500,340500,340000,260
|
|
20240726,113000,115877553000,340000,340000,340000,339500,418
|
|
20240726,112900,115735465000,340000,340000,340000,339500,136
|
|
20240726,112800,115689233500,340000,340000,340500,339500,735
|
|
20240726,112700,115439578500,340000,340500,340500,339500,553
|
|
20240726,112600,115251599500,340500,339500,340500,339500,899
|
|
20240726,112500,114946043500,339000,339500,339500,339000,292
|
|
20240726,112400,114846922000,339500,339500,339500,339000,325
|
|
20240726,112300,114736609000,339500,339500,339500,339000,284
|
|
20240726,112200,114640287000,339000,339500,339500,338500,409
|
|
20240726,112100,114501644500,340000,340000,340000,339000,585
|
|
20240726,112000,114302980500,340000,340000,340000,339500,495
|
|
20240726,111900,114134696500,339500,339500,340000,339000,461
|
|
20240726,111800,113978112500,339500,339000,339500,338500,687
|
|
20240726,111700,113745174500,338500,339000,339000,338500,169
|
|
20240726,111600,113687902500,339000,339000,339000,338500,163
|
|
20240726,111500,113632676000,338500,338500,339000,338500,222
|
|
20240726,111400,113557505500,338500,338000,339000,338000,1096
|
|
20240726,111300,113186527000,338000,338500,338500,338000,457
|
|
20240726,111200,113031935000,338500,339000,339000,338000,599
|
|
20240726,111100,112829121000,339000,338000,339000,338000,494
|
|
20240726,111000,112661998500,338000,338500,339000,338000,743
|
|
20240726,110900,112410503500,338500,339000,339000,338000,674
|
|
20240726,110800,112182337500,339000,339000,339500,339000,573
|
|
20240726,110700,111988086500,339000,340500,340500,339000,1422
|
|
20240726,110600,111505147500,340000,340500,340500,340000,318
|
|
20240726,110500,111396883000,340500,339500,340500,339500,878
|
|
20240726,110400,111098233000,340000,340000,340500,339500,1209
|
|
20240726,110300,110687039500,340000,340000,340500,339500,705
|
|
20240726,110200,110447369000,339500,340500,341000,339500,773
|
|
20240726,110100,110184544000,341000,340500,341000,339500,592
|
|
20240726,110000,109983066000,340500,340000,340500,339500,1033
|
|
20240726,105900,109631651000,340000,340000,340000,339500,356
|
|
20240726,105800,109510647000,340000,340000,340000,339500,381
|
|
20240726,105700,109381124500,340000,339000,340000,339000,552
|
|
20240726,105600,109193756000,338500,338500,339000,338000,343
|
|
20240726,105500,109077658500,338500,338000,338500,337500,503
|
|
20240726,105400,108907653000,337500,337500,338000,337500,278
|
|
20240726,105300,108813803000,337500,338000,338500,337500,1293
|
|
20240726,105200,108377086500,338000,338500,338500,338000,632
|
|
20240726,105100,108163305500,338500,338500,338500,338000,1475
|
|
20240726,105000,107664223000,338500,338500,339500,338000,894
|
|
20240726,104900,107361720500,338000,338500,339000,338000,614
|
|
20240726,104800,107154140500,338500,338500,339000,338000,1168
|
|
20240726,104700,106758799500,338500,337500,338500,337000,518
|
|
20240726,104600,106583865000,337000,338500,338500,336500,2664
|
|
20240726,104500,105685329500,338500,338500,339000,338000,850
|
|
20240726,104400,105397741500,338000,338000,338500,337500,1802
|
|
20240726,104300,104789196500,338000,340000,340000,337500,5386
|
|
20240726,104200,102966133500,339500,340500,341000,339500,4157
|
|
20240726,104100,101552040000,341000,341000,341000,340500,447
|
|
20240726,104000,101399664500,340500,342000,342000,340000,3410
|
|
20240726,103900,100236725500,341500,343500,344000,341500,2560
|
|
20240726,103800,99358788500,343500,343500,343500,343000,546
|
|
20240726,103700,99171245000,343000,342500,343500,342500,631
|
|
20240726,103600,98954817500,342500,342000,343000,341500,1499
|
|
20240726,103500,98441861000,342000,341500,342000,341500,503
|
|
20240726,103400,98269888000,341500,342000,342000,341500,89
|
|
20240726,103300,98239476500,341000,342000,342000,341000,803
|
|
20240726,103200,97965299000,342000,341500,342000,341000,383
|
|
20240726,103100,97834498500,341500,341000,342000,341000,216
|
|
20240726,103000,97760743000,341000,341500,342000,341000,539
|
|
20240726,102900,97576706500,341000,340500,342000,340500,1017
|
|
20240726,102800,97229923000,340500,340500,341000,340500,1780
|
|
20240726,102700,96623797500,340500,341500,342000,340000,2826
|
|
20240726,102600,95660389000,341500,342500,343000,341500,1693
|
|
20240726,102500,95081085500,342500,342500,343500,342500,1364
|
|
20240726,102400,94613283500,343000,343500,343500,341500,2703
|
|
20240726,102300,93687231000,343500,343000,344000,343000,684
|
|
20240726,102200,93452379500,343000,343000,343500,342500,343
|
|
20240726,102100,93334718500,343000,343000,343500,342500,595
|
|
20240726,102000,93130627500,343000,342500,343500,342500,975
|
|
20240726,101900,92796288000,342000,344000,344000,342000,3655
|
|
20240726,101800,91542373500,344000,344000,345000,344000,773
|
|
20240726,101700,91276177500,344000,345500,345500,343500,3120
|
|
20240726,101600,90201815500,345000,347000,347500,345000,1630
|
|
20240726,101500,89637610000,347500,346500,347500,346500,1695
|
|
20240726,101400,89049440000,346500,346500,347000,346500,386
|
|
20240726,101300,88915555000,347000,347000,347000,346500,336
|
|
20240726,101200,88799043000,347000,345500,347000,345000,1160
|
|
20240726,101100,88397467500,345500,346500,347000,345000,1540
|
|
20240726,101000,87864268000,346500,346000,346500,345500,513
|
|
20240726,100900,87686721000,346000,344500,346000,344500,441
|
|
20240726,100800,87534345000,345000,345000,345500,344500,1181
|
|
20240726,100700,87126826000,344500,344500,345000,344500,378
|
|
20240726,100600,86996551000,345000,344000,345000,344000,492
|
|
20240726,100500,86827026500,344500,344500,345000,344000,820
|
|
20240726,100400,86544560000,345000,345500,346000,344500,988
|
|
20240726,100300,86203256500,345500,343500,345500,343500,709
|
|
20240726,100200,85959163000,343500,343000,344000,343000,1659
|
|
20240726,100100,85389463000,343000,343500,344000,343000,1497
|
|
20240726,100000,84875246000,344000,344500,344500,343500,1708
|
|
20240726,095900,84287743000,344500,346000,346000,343500,3885
|
|
20240726,095800,82948892000,346000,349000,349000,345500,5071
|
|
20240726,095700,81187383000,348500,348000,349000,348000,2320
|
|
20240726,095600,80378894500,348000,348000,348500,348000,2128
|
|
20240726,095500,79638339000,348000,348500,348500,348000,811
|
|
20240726,095400,79355810000,348500,348500,348500,348000,1653
|
|
20240726,095300,78780474000,348000,348500,349000,348000,1684
|
|
20240726,095200,78193748500,348500,349500,350000,348500,2492
|
|
20240726,095100,77323839000,350000,349500,350000,349500,1994
|
|
20240726,095000,76626468500,349500,349000,350500,349000,10307
|
|
20240726,094900,73022137000,349000,348500,349000,348000,5605
|
|
20240726,094800,71068663500,348500,346500,349000,346500,11059
|
|
20240726,094700,67221047000,347000,346000,347000,345500,3839
|
|
20240726,094600,65892632500,346500,346000,346500,346000,391
|
|
20240726,094500,65757213000,346500,346000,347000,346000,1804
|
|
20240726,094400,65132331500,346500,344500,347000,344500,3141
|
|
20240726,094300,64046030500,345000,345500,345500,344500,2395
|
|
20240726,094200,63219493000,346000,345000,347000,344500,8637
|
|
20240726,094100,60233644000,345000,344500,345000,344000,1560
|
|
20240726,094000,59696198000,344500,344500,345000,344000,1896
|
|
20240726,093900,59043123500,344500,342500,344500,342500,1123
|
|
20240726,093800,58657221500,343000,342500,343000,342500,402
|
|
20240726,093700,58519418000,342500,342500,342500,341500,1804
|
|
20240726,093600,57902198500,343000,344000,344000,342500,1431
|
|
20240726,093500,57410794500,344000,344000,344500,343500,1533
|
|
20240726,093400,56883327000,344000,345000,345000,344000,1984
|
|
20240726,093300,56199691000,345000,343500,345000,343000,3555
|
|
20240726,093200,54976152000,343500,343500,343500,342000,1710
|
|
20240726,093100,54389759000,343500,341000,343500,340000,3781
|
|
20240726,093000,53098016000,341000,341500,341500,340000,2888
|
|
20240726,092900,52113804500,341500,341500,342000,341000,1500
|
|
20240726,092800,51601478500,341500,342000,342000,341000,1091
|
|
20240726,092700,51228945000,342000,342000,342500,341500,1583
|
|
20240726,092600,50687612500,342000,341000,342500,340500,1583
|
|
20240726,092500,50147349000,340500,341500,342000,340500,2023
|
|
20240726,092400,49456810000,342000,344000,344000,341500,5652
|
|
20240726,092300,47521007500,344000,343500,344000,342500,3852
|
|
20240726,092200,46199515500,343500,340500,343500,340000,3711
|
|
20240726,092100,44931779500,340000,340500,341000,338500,4571
|
|
20240726,092000,43378998000,340500,340500,341000,339500,1990
|
|
20240726,091900,42702076000,340500,342500,342500,340000,4745
|
|
20240726,091800,41083954500,343000,341000,343500,340000,6760
|
|
20240726,091700,38770946500,340500,340500,341000,340500,1883
|
|
20240726,091600,38129146500,340500,341500,341500,339000,4526
|
|
20240726,091500,36588970500,341500,339500,341500,339000,3882
|
|
20240726,091400,35269048500,340000,339000,340500,338500,2968
|
|
20240726,091300,34260898500,339000,339000,339500,338000,3146
|
|
20240726,091200,33195028000,339500,336000,339500,336000,2816
|
|
20240726,091100,32243320000,336000,336500,336500,334500,2722
|
|
20240726,091000,31329875500,336500,336000,336500,335000,1712
|
|
20240726,090900,30754702000,336000,334000,336500,333500,3232
|
|
20240726,090800,29671847000,334000,334000,335000,332000,6510
|
|
20240726,090700,27502344000,334000,336000,336000,333500,3481
|
|
20240726,090600,26337592500,336000,333000,336500,332500,5468
|
|
20240726,090500,24508367500,333500,335000,335500,332000,9922
|
|
20240726,090400,21198139500,335500,336000,339000,334500,6538
|
|
20240726,090300,18999186000,336000,337500,338500,335000,5883
|
|
20240726,090200,17021693000,338000,341000,341000,338000,4717
|
|
20240726,090100,15421259500,341500,345500,347000,339000,12165
|
|
20240726,090000,11247754500,345500,343000,347000,342500,32538
|