592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184900,862215000,426000,426000,426000,426000,161
|
|
20240726,184800,862215000,426000,426000,426000,426000,0
|
|
20240726,184700,862215000,426000,426000,426000,426000,0
|
|
20240726,184600,862215000,426000,426000,426000,426000,0
|
|
20240726,184500,862215000,426000,426000,426000,426000,0
|
|
20240726,184400,862215000,426000,426000,426000,426000,0
|
|
20240726,184300,862215000,426000,426000,426000,426000,0
|
|
20240726,184200,862215000,426000,426000,426000,426000,0
|
|
20240726,184100,862215000,426000,426000,426000,426000,0
|
|
20240726,184000,862215000,426000,426000,426000,426000,0
|
|
20240726,183900,862215000,426000,426000,426000,426000,0
|
|
20240726,183800,862215000,426000,426000,426000,426000,0
|
|
20240726,183700,862215000,426000,426000,426000,426000,0
|
|
20240726,183600,862215000,426000,426000,426000,426000,0
|
|
20240726,183500,862215000,426000,426000,426000,426000,0
|
|
20240726,183400,862215000,426000,426000,426000,426000,0
|
|
20240726,183300,862215000,426000,426000,426000,426000,0
|
|
20240726,183200,862215000,426000,426000,426000,426000,0
|
|
20240726,183100,862215000,426000,426000,426000,426000,0
|
|
20240726,183000,862215000,426000,426000,426000,426000,0
|
|
20240726,182900,862215000,426000,426000,426000,426000,0
|
|
20240726,182800,862215000,426000,426000,426000,426000,0
|
|
20240726,182700,862215000,426000,426000,426000,426000,0
|
|
20240726,182600,862215000,426000,426000,426000,426000,0
|
|
20240726,182500,862215000,426000,426000,426000,426000,0
|
|
20240726,182400,862215000,426000,426000,426000,426000,0
|
|
20240726,182300,862215000,426000,426000,426000,426000,0
|
|
20240726,182200,862215000,426000,426000,426000,426000,0
|
|
20240726,182100,862215000,426000,426000,426000,426000,0
|
|
20240726,182000,862215000,426000,426000,426000,426000,0
|
|
20240726,181900,862215000,426000,426000,426000,426000,161
|
|
20240726,181800,862215000,426000,426000,426000,426000,0
|
|
20240726,181700,862215000,426000,426000,426000,426000,0
|
|
20240726,181600,862215000,426000,426000,426000,426000,0
|
|
20240726,181500,862215000,426000,426000,426000,426000,0
|
|
20240726,181400,862215000,426000,426000,426000,426000,0
|
|
20240726,181300,862215000,426000,426000,426000,426000,0
|
|
20240726,181200,862215000,426000,426000,426000,426000,0
|
|
20240726,181100,862215000,426000,426000,426000,426000,0
|
|
20240726,181000,862215000,426000,426000,426000,426000,0
|
|
20240726,180900,862215000,426000,426000,426000,426000,0
|
|
20240726,180800,862215000,426000,426000,426000,426000,0
|
|
20240726,180700,862215000,426000,426000,426000,426000,0
|
|
20240726,180600,862215000,426000,426000,426000,426000,0
|
|
20240726,180500,862215000,426000,426000,426000,426000,0
|
|
20240726,180400,862215000,426000,426000,426000,426000,0
|
|
20240726,180300,862215000,426000,426000,426000,426000,0
|
|
20240726,180200,862215000,426000,426000,426000,426000,0
|
|
20240726,180100,862215000,426000,426000,426000,426000,0
|
|
20240726,180000,862215000,426000,426000,426000,426000,0
|
|
20240726,175900,862215000,426000,426000,426000,426000,0
|
|
20240726,175800,862215000,426000,426000,426000,426000,0
|
|
20240726,175700,862215000,426000,426000,426000,426000,0
|
|
20240726,175600,862215000,426000,426000,426000,426000,0
|
|
20240726,175500,862215000,426000,426000,426000,426000,0
|
|
20240726,175400,862215000,426000,426000,426000,426000,0
|
|
20240726,175300,862215000,426000,426000,426000,426000,0
|
|
20240726,175200,862215000,426000,426000,426000,426000,0
|
|
20240726,175100,862215000,426000,426000,426000,426000,0
|
|
20240726,175000,862215000,426000,426000,426000,426000,0
|
|
20240726,174900,862215000,426000,426000,426000,426000,161
|
|
20240726,174800,862215000,426000,426000,426000,426000,0
|
|
20240726,174700,862215000,426000,426000,426000,426000,0
|
|
20240726,174600,862215000,426000,426000,426000,426000,0
|
|
20240726,174500,862215000,426000,426000,426000,426000,0
|
|
20240726,174400,862215000,426000,426000,426000,426000,0
|
|
20240726,174300,862215000,426000,426000,426000,426000,0
|
|
20240726,174200,862215000,426000,426000,426000,426000,0
|
|
20240726,174100,862215000,426000,426000,426000,426000,0
|
|
20240726,174000,862215000,426000,426000,426000,426000,0
|
|
20240726,173900,862215000,426000,426000,426000,426000,0
|
|
20240726,173800,862215000,426000,426000,426000,426000,0
|
|
20240726,173700,862215000,426000,426000,426000,426000,0
|
|
20240726,173600,862215000,426000,426000,426000,426000,0
|
|
20240726,173500,862215000,426000,426000,426000,426000,0
|
|
20240726,173400,862215000,426000,426000,426000,426000,0
|
|
20240726,173300,862215000,426000,426000,426000,426000,0
|
|
20240726,173200,862215000,426000,426000,426000,426000,0
|
|
20240726,173100,862215000,426000,426000,426000,426000,0
|
|
20240726,173000,862215000,426000,426000,426000,426000,0
|
|
20240726,172900,862215000,426000,426000,426000,426000,0
|
|
20240726,172800,862215000,426000,426000,426000,426000,0
|
|
20240726,172700,862215000,426000,426000,426000,426000,0
|
|
20240726,172600,862215000,426000,426000,426000,426000,0
|
|
20240726,172500,862215000,426000,426000,426000,426000,0
|
|
20240726,172400,862215000,426000,426000,426000,426000,0
|
|
20240726,172300,862215000,426000,426000,426000,426000,0
|
|
20240726,172200,862215000,426000,426000,426000,426000,0
|
|
20240726,172100,862215000,426000,426000,426000,426000,0
|
|
20240726,172000,862215000,426000,426000,426000,426000,0
|
|
20240726,171900,862215000,426000,426000,426000,426000,161
|
|
20240726,171800,862215000,426000,426000,426000,426000,0
|
|
20240726,171700,862215000,426000,426000,426000,426000,0
|
|
20240726,171600,862215000,426000,426000,426000,426000,0
|
|
20240726,171500,862215000,426000,426000,426000,426000,0
|
|
20240726,171400,862215000,426000,426000,426000,426000,0
|
|
20240726,171300,862215000,426000,426000,426000,426000,0
|
|
20240726,171200,862215000,426000,426000,426000,426000,0
|
|
20240726,171100,862215000,426000,426000,426000,426000,0
|
|
20240726,171000,862215000,426000,426000,426000,426000,0
|
|
20240726,170900,862215000,426000,426000,426000,426000,0
|
|
20240726,170800,862215000,426000,426000,426000,426000,0
|
|
20240726,170700,862215000,426000,426000,426000,426000,0
|
|
20240726,170600,862215000,426000,426000,426000,426000,0
|
|
20240726,170500,862215000,426000,426000,426000,426000,0
|
|
20240726,170400,862215000,426000,426000,426000,426000,0
|
|
20240726,170300,862215000,426000,426000,426000,426000,0
|
|
20240726,170200,862215000,426000,426000,426000,426000,0
|
|
20240726,170100,862215000,426000,426000,426000,426000,0
|
|
20240726,170000,862215000,426000,426000,426000,426000,0
|
|
20240726,165900,862215000,426000,426000,426000,426000,0
|
|
20240726,165800,862215000,426000,426000,426000,426000,0
|
|
20240726,165700,862215000,426000,426000,426000,426000,0
|
|
20240726,165600,862215000,426000,426000,426000,426000,0
|
|
20240726,165500,862215000,426000,426000,426000,426000,0
|
|
20240726,165400,862215000,426000,426000,426000,426000,0
|
|
20240726,165300,862215000,426000,426000,426000,426000,0
|
|
20240726,165200,862215000,426000,426000,426000,426000,0
|
|
20240726,165100,862215000,426000,426000,426000,426000,0
|
|
20240726,165000,862215000,426000,426000,426000,426000,0
|
|
20240726,164900,862215000,426000,426000,426000,426000,161
|
|
20240726,164800,862215000,426000,426000,426000,426000,0
|
|
20240726,164700,862215000,426000,426000,426000,426000,0
|
|
20240726,164600,862215000,426000,426000,426000,426000,0
|
|
20240726,164500,862215000,426000,426000,426000,426000,0
|
|
20240726,164400,862215000,426000,426000,426000,426000,0
|
|
20240726,164300,862215000,426000,426000,426000,426000,0
|
|
20240726,164200,862215000,426000,426000,426000,426000,0
|
|
20240726,164100,862215000,426000,426000,426000,426000,0
|
|
20240726,164000,862215000,426000,426000,426000,426000,0
|
|
20240726,163900,862215000,426000,426000,426000,426000,0
|
|
20240726,163800,862215000,426000,426000,426000,426000,0
|
|
20240726,163700,862215000,426000,426000,426000,426000,0
|
|
20240726,163600,862215000,426000,426000,426000,426000,0
|
|
20240726,163500,862215000,426000,426000,426000,426000,0
|
|
20240726,163400,862215000,426000,426000,426000,426000,0
|
|
20240726,163300,862215000,426000,426000,426000,426000,0
|
|
20240726,163200,862215000,426000,426000,426000,426000,0
|
|
20240726,163100,862215000,426000,426000,426000,426000,0
|
|
20240726,163000,862215000,426000,426000,426000,426000,0
|
|
20240726,162900,862215000,426000,426000,426000,426000,0
|
|
20240726,162800,862215000,426000,426000,426000,426000,0
|
|
20240726,162700,862215000,426000,426000,426000,426000,0
|
|
20240726,162600,862215000,426000,426000,426000,426000,0
|
|
20240726,162500,862215000,426000,426000,426000,426000,0
|
|
20240726,162400,862215000,426000,426000,426000,426000,0
|
|
20240726,162300,862215000,426000,426000,426000,426000,0
|
|
20240726,162200,862215000,426000,426000,426000,426000,0
|
|
20240726,162100,862215000,426000,426000,426000,426000,0
|
|
20240726,162000,862215000,426000,426000,426000,426000,0
|
|
20240726,161900,862215000,426000,426000,426000,426000,161
|
|
20240726,161800,862215000,426000,426000,426000,426000,0
|
|
20240726,161700,862215000,426000,426000,426000,426000,0
|
|
20240726,161600,862215000,426000,426000,426000,426000,0
|
|
20240726,161500,862215000,426000,426000,426000,426000,0
|
|
20240726,161400,862215000,426000,426000,426000,426000,0
|
|
20240726,161300,862215000,426000,426000,426000,426000,0
|
|
20240726,161200,862215000,426000,426000,426000,426000,0
|
|
20240726,161100,862215000,426000,426000,426000,426000,0
|
|
20240726,161000,862215000,426000,426000,426000,426000,0
|
|
20240726,160900,862215000,426000,426000,426000,426000,0
|
|
20240726,160800,862215000,426000,426000,426000,426000,0
|
|
20240726,160700,862215000,426000,426000,426000,426000,0
|
|
20240726,160600,862215000,426000,426000,426000,426000,0
|
|
20240726,160500,862215000,426000,426000,426000,426000,0
|
|
20240726,160400,862215000,426000,426000,426000,426000,0
|
|
20240726,160300,862215000,426000,426000,426000,426000,0
|
|
20240726,160200,862215000,426000,426000,426000,426000,0
|
|
20240726,160100,862215000,426000,426000,426000,426000,0
|
|
20240726,160000,862215000,426000,426000,426000,426000,0
|
|
20240726,155900,862215000,426000,426000,426000,426000,0
|
|
20240726,155800,862215000,426000,426000,426000,426000,0
|
|
20240726,155700,862215000,426000,426000,426000,426000,0
|
|
20240726,155600,862215000,426000,426000,426000,426000,0
|
|
20240726,155500,862215000,426000,426000,426000,426000,0
|
|
20240726,155400,862215000,426000,426000,426000,426000,0
|
|
20240726,155300,862215000,426000,426000,426000,426000,0
|
|
20240726,155200,862215000,426000,426000,426000,426000,0
|
|
20240726,155100,862215000,426000,426000,426000,426000,0
|
|
20240726,155000,862215000,426000,426000,426000,426000,0
|
|
20240726,154900,862215000,426000,426000,426000,426000,161
|
|
20240726,154800,862215000,426000,426000,426000,426000,0
|
|
20240726,154700,862215000,426000,426000,426000,426000,0
|
|
20240726,154600,862215000,426000,426000,426000,426000,0
|
|
20240726,154500,862215000,426000,426000,426000,426000,0
|
|
20240726,154400,862215000,426000,426000,426000,426000,0
|
|
20240726,154300,862215000,426000,426000,426000,426000,0
|
|
20240726,154200,862215000,426000,426000,426000,426000,0
|
|
20240726,154100,862215000,426000,426000,426000,426000,0
|
|
20240726,154000,862215000,426000,426000,426000,426000,0
|
|
20240726,153900,862215000,426000,426000,426000,426000,0
|
|
20240726,153800,862215000,426000,426000,426000,426000,0
|
|
20240726,153700,862215000,426000,426000,426000,426000,0
|
|
20240726,153600,862215000,426000,426000,426000,426000,0
|
|
20240726,153500,862215000,426000,426000,426000,426000,0
|
|
20240726,153400,862215000,426000,426000,426000,426000,0
|
|
20240726,153300,862215000,426000,426000,426000,426000,0
|
|
20240726,153200,862215000,426000,426000,426000,426000,0
|
|
20240726,153100,862215000,426000,426000,426000,426000,0
|
|
20240726,153000,862215000,426000,426000,426000,426000,161
|
|
20240726,152900,793629000,427500,427500,427500,427500,0
|
|
20240726,152800,793629000,427500,427500,427500,427500,0
|
|
20240726,152700,793629000,427500,427500,427500,427500,0
|
|
20240726,152600,793629000,427500,427500,427500,427500,0
|
|
20240726,152500,793629000,427500,427500,427500,427500,0
|
|
20240726,152400,793629000,427500,427500,427500,427500,0
|
|
20240726,152300,793629000,427500,427500,427500,427500,0
|
|
20240726,152200,793629000,427500,427500,427500,427500,0
|
|
20240726,152100,793629000,427500,427500,427500,427500,0
|
|
20240726,152000,793629000,427500,427500,427500,427500,0
|
|
20240726,151900,793629000,427500,427500,427500,427500,2
|
|
20240726,151800,792774000,427000,427500,427500,427000,5
|
|
20240726,151700,790638000,427500,428000,428000,427000,6
|
|
20240726,151600,788073500,428000,428000,428000,428000,11
|
|
20240726,151500,783365500,428000,428000,428000,428000,1
|
|
20240726,151400,782937500,428000,428000,428000,428000,1
|
|
20240726,151300,782509500,428000,428000,428000,428000,1
|
|
20240726,151200,782081500,428000,428500,428500,428000,4
|
|
20240726,151100,780368500,428000,428000,428000,428000,5
|
|
20240726,151000,778228500,428000,428000,428000,428000,11
|
|
20240726,150900,773520500,428000,428000,428000,428000,5
|
|
20240726,150800,771380500,427500,427500,427500,427500,1
|
|
20240726,150700,770953000,427500,427500,427500,427500,0
|
|
20240726,150600,770953000,427500,427500,427500,427500,3
|
|
20240726,150500,769670500,427500,427500,427500,427500,7
|
|
20240726,150400,766678000,427500,427000,427500,427000,3
|
|
20240726,150300,765396000,427000,427000,427000,427000,1
|
|
20240726,150200,764969000,427500,427000,427500,427000,3
|
|
20240726,150100,763687000,427000,427000,427000,427000,0
|
|
20240726,150000,763687000,427000,427500,428000,427000,15
|
|
20240726,145900,757275500,427500,427500,427500,427500,1
|
|
20240726,145800,756848000,427500,427500,427500,427500,2
|
|
20240726,145700,755993000,427500,428000,428000,427500,3
|
|
20240726,145600,754710000,427500,427500,427500,427500,2
|
|
20240726,145500,753855000,427500,427500,427500,427500,2
|
|
20240726,145400,753000000,427500,427500,427500,427500,3
|
|
20240726,145300,751717500,427500,427500,427500,427500,1
|
|
20240726,145200,751290000,427500,427500,427500,427500,4
|
|
20240726,145100,749580000,427500,427500,427500,427500,0
|
|
20240726,145000,749580000,427500,427500,427500,427500,9
|
|
20240726,144900,745732500,427500,427500,427500,427500,1
|
|
20240726,144800,745305000,427500,427500,427500,427500,1
|
|
20240726,144700,744877500,427500,427500,427500,427500,4
|
|
20240726,144600,743167500,427500,427500,427500,427500,1
|
|
20240726,144500,742740000,428000,427500,428000,427500,2
|
|
20240726,144400,741884500,427500,427500,427500,427500,2
|
|
20240726,144300,741029500,427500,427500,427500,427500,1
|
|
20240726,144200,740602000,427500,427500,427500,427500,2
|
|
20240726,144100,739747000,427500,427500,427500,427500,3
|
|
20240726,144000,738464500,427500,427500,427500,427500,1
|
|
20240726,143900,738037000,427500,427500,427500,427500,2
|
|
20240726,143800,737182000,427500,427500,427500,427500,0
|
|
20240726,143700,737182000,427500,427500,427500,427500,2
|
|
20240726,143600,736327000,427500,427500,427500,427500,1
|
|
20240726,143500,735899500,427500,427500,427500,427500,1
|
|
20240726,143400,735472000,428000,428000,428000,428000,12
|
|
20240726,143300,730336000,428000,428000,428000,428000,0
|
|
20240726,143200,730336000,428000,428000,428000,428000,2
|
|
20240726,143100,729480000,428000,428000,428000,428000,1
|
|
20240726,143000,729052000,428000,428000,428000,428000,4
|
|
20240726,142900,727340000,428000,428000,428000,428000,4
|
|
20240726,142800,725628000,428000,428000,428000,428000,3
|
|
20240726,142700,724344000,428000,428000,428000,428000,3
|
|
20240726,142600,723060000,428000,428000,428000,428000,5
|
|
20240726,142500,720920000,428000,428000,428000,428000,2
|
|
20240726,142400,720064000,428000,428000,428000,428000,2
|
|
20240726,142300,719208000,428000,428000,428000,428000,4
|
|
20240726,142200,717496000,427000,427500,427500,427000,4
|
|
20240726,142100,715787000,427000,428500,428500,427000,7
|
|
20240726,142000,712794000,428000,428000,428000,428000,3
|
|
20240726,141900,711510000,428000,427000,428000,427000,7
|
|
20240726,141800,708518000,427500,427500,427500,427500,3
|
|
20240726,141700,707235500,427000,427000,427000,427000,2
|
|
20240726,141600,706381500,426500,427500,427500,426500,3
|
|
20240726,141500,705101000,428000,428000,428000,428000,3
|
|
20240726,141400,703817000,428000,428000,428000,428000,6
|
|
20240726,141300,701249000,427500,427500,427500,427500,2
|
|
20240726,141200,700394000,427500,427500,427500,427500,2
|
|
20240726,141100,699539000,428000,426500,428000,426500,8
|
|
20240726,141000,696118000,426500,426500,426500,426500,1
|
|
20240726,140900,695691500,427000,427000,427000,427000,2
|
|
20240726,140800,694837500,427000,428000,428000,427000,4
|
|
20240726,140700,693128000,428000,428000,428000,428000,1
|
|
20240726,140600,692700000,428000,428000,428000,428000,3
|
|
20240726,140500,691416000,428000,428000,428000,428000,5
|
|
20240726,140400,689276000,428000,427000,428000,427000,6
|
|
20240726,140300,686710000,427000,427000,428500,427000,5
|
|
20240726,140200,684572000,428000,428000,428000,428000,12
|
|
20240726,140100,679436000,428000,428500,428500,428000,5
|
|
20240726,140000,677295500,428000,428000,428000,428000,3
|
|
20240726,135900,676011500,428500,428000,428500,428000,5
|
|
20240726,135800,673871000,428000,428000,428000,428000,2
|
|
20240726,135700,673015000,428000,428000,428000,428000,12
|
|
20240726,135600,667879000,428000,427000,428000,426500,141
|
|
20240726,135500,607577500,426500,426500,426500,426500,2
|
|
20240726,135400,606724500,426500,426500,426500,426500,1
|
|
20240726,135300,606298000,426500,426500,426500,426500,3
|
|
20240726,135200,605018500,426500,426500,426500,426500,1
|
|
20240726,135100,604592000,426500,426500,426500,426500,13
|
|
20240726,135000,599047500,426500,426500,426500,426500,2
|
|
20240726,134900,598194500,427000,426500,427000,426500,5
|
|
20240726,134800,596060500,427000,427000,427000,427000,2
|
|
20240726,134700,595206500,426500,426500,426500,426500,5
|
|
20240726,134600,593074000,426500,427000,427000,426500,3
|
|
20240726,134500,591793500,426500,426500,426500,426500,4
|
|
20240726,134400,590087500,426500,426500,426500,426500,2
|
|
20240726,134300,589234500,426500,427000,427000,426500,9
|
|
20240726,134200,585395000,426500,426500,426500,426500,18
|
|
20240726,134100,577718000,426500,426500,426500,426500,2
|
|
20240726,134000,576865000,426500,426000,426500,426000,28
|
|
20240726,133900,564924000,426000,426000,426000,426000,0
|
|
20240726,133800,564924000,426000,426000,426000,426000,3
|
|
20240726,133700,563646000,426000,426500,426500,426000,4
|
|
20240726,133600,561940500,426000,426000,426000,426000,2
|
|
20240726,133500,561088500,426500,426000,426500,426000,4
|
|
20240726,133400,559383500,426500,426000,426500,426000,5
|
|
20240726,133300,557251500,426000,426000,426000,426000,1
|
|
20240726,133200,556825500,426000,426000,426000,426000,3
|
|
20240726,133100,555547500,426500,426000,426500,426000,6
|
|
20240726,133000,552989500,426000,426000,426000,426000,0
|
|
20240726,132900,552989500,426000,426500,426500,426000,3
|
|
20240726,132800,551711000,426500,426000,426500,426000,3
|
|
20240726,132700,550432000,426000,426000,426000,426000,2
|
|
20240726,132600,549580000,426000,426500,426500,426000,3
|
|
20240726,132500,548301500,426500,426500,426500,426500,2
|
|
20240726,132400,547448500,426000,426000,426000,426000,4
|
|
20240726,132300,545744500,426000,426500,426500,426000,5
|
|
20240726,132200,543612500,426000,426000,426000,426000,2
|
|
20240726,132100,542760500,426000,426000,426000,426000,2
|
|
20240726,132000,541908500,426000,426000,426000,426000,0
|
|
20240726,131900,541908500,426000,426000,426000,426000,1
|
|
20240726,131800,541482500,426000,426000,426000,426000,1
|
|
20240726,131700,541056500,426000,426000,426000,426000,0
|
|
20240726,131600,541056500,426000,426000,426000,426000,2
|
|
20240726,131500,540204500,426000,426000,426000,426000,0
|
|
20240726,131400,540204500,426000,426000,426000,426000,2
|
|
20240726,131300,539352500,426000,426000,426000,426000,2
|
|
20240726,131200,538500500,426000,426000,426000,426000,0
|
|
20240726,131100,538500500,426000,426000,426000,426000,1
|
|
20240726,131000,538074500,426000,426500,426500,426000,3
|
|
20240726,130900,536795500,426000,426000,426000,426000,2
|
|
20240726,130800,535943500,426000,426000,426000,426000,2
|
|
20240726,130700,535091500,426500,426500,426500,426500,1
|
|
20240726,130600,534665000,426500,426000,426500,425500,60
|
|
20240726,130500,509104000,426500,426000,426500,426000,4
|
|
20240726,130400,507399000,426000,426000,426000,426000,2
|
|
20240726,130300,506547000,426000,427000,427000,426000,47
|
|
20240726,130200,486499000,427000,427000,427000,427000,0
|
|
20240726,130100,486499000,427000,427000,428000,427000,8
|
|
20240726,130000,483082000,427500,427500,427500,427500,3
|
|
20240726,125900,481799500,427000,427000,427000,427000,0
|
|
20240726,125800,481799500,427000,427000,427000,427000,3
|
|
20240726,125700,480518500,427500,428000,428000,427500,4
|
|
20240726,125600,478807500,427500,427500,427500,427500,3
|
|
20240726,125500,477525000,427500,427000,427500,427000,3
|
|
20240726,125400,476243000,427500,427500,427500,427500,2
|
|
20240726,125300,475388000,427500,427500,427500,427500,2
|
|
20240726,125200,474533000,427500,427500,427500,427500,5
|
|
20240726,125100,472395500,427500,427000,427500,427000,5
|
|
20240726,125000,470259000,427000,427000,427000,427000,2
|
|
20240726,124900,469405000,427500,427500,427500,427500,1
|
|
20240726,124800,468977500,427500,427500,427500,427000,6
|
|
20240726,124700,466413000,427000,427000,427000,427000,1
|
|
20240726,124600,465986000,427000,427000,427000,427000,2
|
|
20240726,124500,465132000,427000,427000,427000,427000,2
|
|
20240726,124400,464278000,427000,427000,427000,427000,0
|
|
20240726,124300,464278000,427000,427000,427000,427000,1
|
|
20240726,124200,463851000,427000,428000,428000,427000,9
|
|
20240726,124100,460002000,427500,427500,427500,427500,1
|
|
20240726,124000,459574500,427000,427500,427500,427000,7
|
|
20240726,123900,456582500,427000,427000,427000,427000,0
|
|
20240726,123800,456582500,427000,427000,427000,427000,2
|
|
20240726,123700,455728500,428000,428000,428000,428000,6
|
|
20240726,123600,453160500,428000,428000,428000,428000,1
|
|
20240726,123500,452732500,427000,427000,427000,427000,4
|
|
20240726,123400,451024500,426500,426500,426500,426500,0
|
|
20240726,123300,451024500,426500,426500,426500,426500,2
|
|
20240726,123200,450171500,428000,428000,428000,428000,2
|
|
20240726,123100,449315500,428000,428000,428000,428000,4
|
|
20240726,123000,447603500,428000,426500,428000,426500,5
|
|
20240726,122900,445467500,426500,426500,426500,426500,0
|
|
20240726,122800,445467500,426500,426500,426500,426500,2
|
|
20240726,122700,444614500,427500,427500,427500,427500,3
|
|
20240726,122600,443332000,427500,427500,427500,427500,2
|
|
20240726,122500,442477000,427500,427000,427500,427000,6
|
|
20240726,122400,439913000,427000,427000,427000,427000,0
|
|
20240726,122300,439913000,427000,427000,427000,427000,0
|
|
20240726,122200,439913000,427000,427000,427000,427000,4
|
|
20240726,122100,438205000,427000,427000,427000,427000,1
|
|
20240726,122000,437778000,427000,427000,427000,427000,2
|
|
20240726,121900,436924000,427500,427500,428000,427500,8
|
|
20240726,121800,433503000,427500,427500,427500,427500,1
|
|
20240726,121700,433075500,426500,426500,426500,426500,1
|
|
20240726,121600,432649000,428000,428000,428000,428000,5
|
|
20240726,121500,430509000,428000,426500,428000,426500,15
|
|
20240726,121400,424092000,428000,428000,428000,428000,4
|
|
20240726,121300,422380000,428000,428000,428000,428000,3
|
|
20240726,121200,421096000,426500,427500,427500,426500,2
|
|
20240726,121100,420242000,427500,427500,427500,427500,2
|
|
20240726,121000,419387000,426500,426500,426500,426500,2
|
|
20240726,120900,418534000,428000,428000,428000,428000,0
|
|
20240726,120800,418534000,428000,428000,428000,428000,4
|
|
20240726,120700,416822000,428000,427500,428000,426500,13
|
|
20240726,120600,411260500,427500,427500,427500,427500,2
|
|
20240726,120500,410405500,427500,427500,427500,427500,2
|
|
20240726,120400,409550500,426500,427000,427000,426500,3
|
|
20240726,120300,408270000,427000,427000,427000,427000,0
|
|
20240726,120200,408270000,427000,426500,427000,426500,6
|
|
20240726,120100,405710000,427000,427000,427000,427000,9
|
|
20240726,120000,401867000,427000,427000,427000,427000,0
|
|
20240726,115900,401867000,427000,427000,427000,426500,13
|
|
20240726,115800,396317000,427000,427000,427000,427000,1
|
|
20240726,115700,395890000,426500,426500,426500,426500,2
|
|
20240726,115600,395037000,426500,427000,427000,426500,4
|
|
20240726,115500,393330000,426500,426500,426500,426500,1
|
|
20240726,115400,392903500,426500,426500,426500,426500,6
|
|
20240726,115300,390344500,427000,427000,427000,427000,1
|
|
20240726,115200,389917500,426500,426500,426500,426500,0
|
|
20240726,115100,389917500,426500,426500,426500,426500,4
|
|
20240726,115000,388211500,426500,426500,426500,426500,6
|
|
20240726,114900,385652500,426500,427000,427000,426500,9
|
|
20240726,114800,381813500,427000,427000,427000,427000,5
|
|
20240726,114700,379678500,426500,426500,426500,426500,0
|
|
20240726,114600,379678500,426500,426500,426500,426500,2
|
|
20240726,114500,378825500,427000,427000,427000,427000,13
|
|
20240726,114400,373274500,426000,426500,426500,426000,4
|
|
20240726,114300,371569500,427000,427000,427000,427000,0
|
|
20240726,114200,371569500,427000,427000,427000,427000,10
|
|
20240726,114100,367299500,427000,427000,427000,427000,19
|
|
20240726,114000,359186500,427000,427000,427000,427000,1
|
|
20240726,113900,358759500,427000,427000,427000,427000,2
|
|
20240726,113800,357905500,427000,427000,427000,427000,3
|
|
20240726,113700,356624500,427000,427500,427500,427000,7
|
|
20240726,113600,353634000,427000,427000,427000,427000,1
|
|
20240726,113500,353207000,427500,427500,427500,427500,1
|
|
20240726,113400,352779500,427500,427500,427500,427500,1
|
|
20240726,113300,352352000,427500,427500,427500,427500,3
|
|
20240726,113200,351069500,427500,427500,427500,427500,0
|
|
20240726,113100,351069500,427500,427500,427500,427500,2
|
|
20240726,113000,350214500,427500,427500,427500,427500,1
|
|
20240726,112900,349787000,427500,427500,427500,427500,0
|
|
20240726,112800,349787000,427500,428000,428000,427500,5
|
|
20240726,112700,347647500,428000,427500,428000,427500,5
|
|
20240726,112600,345508500,427500,427500,427500,427500,2
|
|
20240726,112500,344653500,427500,427500,427500,427500,0
|
|
20240726,112400,344653500,427500,427500,427500,427500,1
|
|
20240726,112300,344226000,427500,427500,427500,427500,3
|
|
20240726,112200,342943500,428000,428000,428000,428000,3
|
|
20240726,112100,341659500,427500,427500,427500,427500,4
|
|
20240726,112000,339949500,427000,427000,427000,427000,0
|
|
20240726,111900,339949500,427000,427000,427000,427000,1
|
|
20240726,111800,339522500,426500,427000,427000,426500,3
|
|
20240726,111700,338242500,427000,427000,427000,427000,8
|
|
20240726,111600,334826500,427500,427000,427500,427000,4
|
|
20240726,111500,333117500,427000,427500,427500,427000,4
|
|
20240726,111400,331408500,427500,427500,427500,427500,0
|
|
20240726,111300,331408500,427500,427500,427500,427500,4
|
|
20240726,111200,329698500,427500,427500,427500,427500,0
|
|
20240726,111100,329698500,427500,428000,428000,427500,2
|
|
20240726,111000,328843000,427000,427000,427000,427000,3
|
|
20240726,110900,327562000,426500,426500,426500,426500,1
|
|
20240726,110800,327135500,426500,426500,426500,426500,3
|
|
20240726,110700,325856000,426000,426000,426000,426000,0
|
|
20240726,110600,325856000,426000,426000,426000,426000,0
|
|
20240726,110500,325856000,426000,427500,427500,426000,3
|
|
20240726,110400,324575000,427500,426000,427500,426000,12
|
|
20240726,110300,319460000,426000,427500,427500,426000,64
|
|
20240726,110200,292184500,426500,426500,426500,426500,0
|
|
20240726,110100,292184500,426500,426500,426500,426500,0
|
|
20240726,110000,292184500,426500,428000,428000,426500,2
|
|
20240726,105900,291330000,426500,428000,428000,426500,25
|
|
20240726,105800,280663000,428000,427000,428000,427000,5
|
|
20240726,105700,278526000,427000,427000,427000,427000,5
|
|
20240726,105600,276391000,427000,427000,427000,427000,0
|
|
20240726,105500,276391000,427000,427000,427000,427000,1
|
|
20240726,105400,275964000,427500,428000,428000,427500,15
|
|
20240726,105300,269545000,427000,426500,427000,426500,3
|
|
20240726,105200,268264500,426500,427000,427000,426500,30
|
|
20240726,105100,255455000,427500,427500,427500,427500,1
|
|
20240726,105000,255027500,427500,427500,427500,427500,17
|
|
20240726,104900,247760000,427500,427500,427500,427500,0
|
|
20240726,104800,247760000,427500,427500,427500,427500,1
|
|
20240726,104700,247332500,427500,427500,427500,427500,1
|
|
20240726,104600,246905000,427500,427500,427500,427500,2
|
|
20240726,104500,246050000,428000,427500,428000,427500,6
|
|
20240726,104400,243484500,427500,427500,427500,427500,0
|
|
20240726,104300,243484500,427500,427500,427500,427500,4
|
|
20240726,104200,241774500,427500,427500,427500,427500,9
|
|
20240726,104100,237927000,427500,427500,427500,427500,9
|
|
20240726,104000,234079500,427500,427500,427500,427500,15
|
|
20240726,103900,227667000,427500,427500,427500,427500,0
|
|
20240726,103800,227667000,427500,427500,427500,427500,3
|
|
20240726,103700,226384500,427000,427500,427500,427000,20
|
|
20240726,103600,217836000,428000,428000,428000,428000,3
|
|
20240726,103500,216552000,428000,428000,428000,428000,7
|
|
20240726,103400,213556000,428000,428000,428000,428000,10
|
|
20240726,103300,209276000,428000,428000,428000,428000,6
|
|
20240726,103200,206708000,427500,427500,427500,427500,10
|
|
20240726,103100,202433000,429000,429000,429000,429000,1
|
|
20240726,103000,202004000,428000,428000,428000,428000,5
|
|
20240726,102900,199864000,428000,428000,428000,428000,7
|
|
20240726,102800,196868000,428000,428000,428000,428000,0
|
|
20240726,102700,196868000,428000,428000,428000,428000,1
|
|
20240726,102600,196440000,428500,428000,428500,428000,3
|
|
20240726,102500,195155000,428000,428000,428000,428000,14
|
|
20240726,102400,189163000,428000,428000,428000,428000,15
|
|
20240726,102300,182743000,428500,428500,428500,428500,2
|
|
20240726,102200,181886000,428500,428500,428500,428500,5
|
|
20240726,102100,179743500,428500,428500,428500,428500,0
|
|
20240726,102000,179743500,428500,428500,428500,428500,10
|
|
20240726,101900,175458500,429000,429000,429000,429000,1
|
|
20240726,101800,175029500,428500,428500,428500,428500,0
|
|
20240726,101700,175029500,428500,428500,428500,428500,4
|
|
20240726,101600,173315500,428500,428500,428500,428500,0
|
|
20240726,101500,173315500,428500,428500,428500,428500,2
|
|
20240726,101400,172458500,428500,428500,428500,428500,4
|
|
20240726,101300,170744500,428500,428500,428500,428500,0
|
|
20240726,101200,170744500,428500,428500,428500,428500,3
|
|
20240726,101100,169459000,428500,429000,429000,428500,29
|
|
20240726,101000,157019000,429000,429000,429000,429000,0
|
|
20240726,100900,157019000,429000,429000,429000,429000,0
|
|
20240726,100800,157019000,429000,429000,429000,429000,0
|
|
20240726,100700,157019000,429000,429000,429000,429000,30
|
|
20240726,100600,144149000,429500,429500,429500,429500,6
|
|
20240726,100500,141572000,429500,429500,429500,429500,0
|
|
20240726,100400,141572000,429500,429500,429500,429500,5
|
|
20240726,100300,139424500,429500,429500,429500,429500,0
|
|
20240726,100200,139424500,429500,429500,429500,429500,0
|
|
20240726,100100,139424500,429500,429500,429500,429500,22
|
|
20240726,100000,129975500,430000,430000,430000,430000,1
|
|
20240726,095900,129545500,430000,430000,430000,430000,0
|
|
20240726,095800,129545500,430000,430000,430000,430000,1
|
|
20240726,095700,129115500,430000,430000,430000,430000,1
|
|
20240726,095600,128685500,430000,429500,430000,429500,2
|
|
20240726,095500,127826000,429500,429500,429500,429500,1
|
|
20240726,095400,127396500,429500,429500,429500,429500,1
|
|
20240726,095300,126967000,429500,429500,429500,429500,3
|
|
20240726,095200,125678500,430000,430000,430000,430000,0
|
|
20240726,095100,125678500,430000,430000,430000,430000,3
|
|
20240726,095000,124388500,429500,429500,429500,429500,2
|
|
20240726,094900,123529500,429500,429500,429500,429500,23
|
|
20240726,094800,113651000,429000,429000,429000,429000,3
|
|
20240726,094700,112364000,429500,429500,429500,429500,1
|
|
20240726,094600,111934500,429500,429500,429500,429500,0
|
|
20240726,094500,111934500,429500,429500,429500,429500,2
|
|
20240726,094400,111075500,429500,429500,429500,429500,10
|
|
20240726,094300,106780500,429500,429500,429500,429500,0
|
|
20240726,094200,106780500,429500,429500,429500,429500,0
|
|
20240726,094100,106780500,429500,429500,429500,429500,2
|
|
20240726,094000,105921500,430000,430000,430000,430000,10
|
|
20240726,093900,101621500,430000,430000,430000,430000,0
|
|
20240726,093800,101621500,430000,430000,430000,430000,0
|
|
20240726,093700,101621500,430000,430000,430000,430000,5
|
|
20240726,093600,99471500,430000,430000,430000,430000,0
|
|
20240726,093500,99471500,430000,430000,430000,430000,3
|
|
20240726,093400,98181500,430500,430500,430500,430500,0
|
|
20240726,093300,98181500,430500,431000,431000,430500,53
|
|
20240726,093200,75364000,431500,431000,431500,431000,20
|
|
20240726,093100,66742500,431000,431000,431000,431000,1
|
|
20240726,093000,66311500,430500,430500,430500,430500,0
|
|
20240726,092900,66311500,430500,430500,430500,430500,3
|
|
20240726,092800,65020000,430000,430000,430000,430000,7
|
|
20240726,092700,62010000,430000,429500,430000,429500,21
|
|
20240726,092600,52985500,429500,429000,429500,429000,2
|
|
20240726,092500,52127000,429000,429000,429000,429000,0
|
|
20240726,092400,52127000,429000,428000,429000,428000,6
|
|
20240726,092300,49557500,428000,427500,428000,427500,14
|
|
20240726,092200,43566000,427500,427500,427500,427500,0
|
|
20240726,092100,43566000,427500,427500,427500,427500,0
|
|
20240726,092000,43566000,427500,428000,428000,427500,28
|
|
20240726,091900,31592000,428500,428500,428500,428500,0
|
|
20240726,091800,31592000,428500,428500,428500,428500,0
|
|
20240726,091700,31592000,428500,428500,428500,428500,2
|
|
20240726,091600,30735000,428500,428500,428500,428500,0
|
|
20240726,091500,30735000,428500,428000,428500,428000,7
|
|
20240726,091400,27738000,428000,428000,428000,428000,0
|
|
20240726,091300,27738000,428000,428000,428000,428000,0
|
|
20240726,091200,27738000,428000,428000,428000,428000,1
|
|
20240726,091100,27310000,427500,427500,427500,427500,0
|
|
20240726,091000,27310000,427500,427500,427500,427000,11
|
|
20240726,090900,22610000,428500,428500,428500,428500,1
|
|
20240726,090800,22181500,429000,429000,429000,429000,1
|
|
20240726,090700,21752500,427500,427500,427500,427500,1
|
|
20240726,090600,21325000,429000,429000,429000,429000,1
|
|
20240726,090500,20896000,429000,429000,429000,429000,2
|
|
20240726,090400,20038000,427000,427000,427000,427000,1
|
|
20240726,090300,19611000,427500,427500,427500,427500,0
|
|
20240726,090200,19611000,427500,427500,427500,427500,4
|
|
20240726,090100,17901000,428500,428500,428500,428500,0
|
|
20240726,090000,17901000,428500,426000,429000,426000,42
|