724 lines
40 KiB
CSV
724 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,210100,2773760500,320000,320000,320000,320000,453
|
|
20240726,210000,2773760500,320000,320000,320000,320000,0
|
|
20240726,205900,2773760500,320000,320000,320000,320000,0
|
|
20240726,205800,2773760500,320000,320000,320000,320000,0
|
|
20240726,205700,2773760500,320000,320000,320000,320000,0
|
|
20240726,205600,2773760500,320000,320000,320000,320000,0
|
|
20240726,205500,2773760500,320000,320000,320000,320000,0
|
|
20240726,205400,2773760500,320000,320000,320000,320000,0
|
|
20240726,205300,2773760500,320000,320000,320000,320000,0
|
|
20240726,205200,2773760500,320000,320000,320000,320000,0
|
|
20240726,205100,2773760500,320000,320000,320000,320000,0
|
|
20240726,205000,2773760500,320000,320000,320000,320000,0
|
|
20240726,204900,2773760500,320000,320000,320000,320000,0
|
|
20240726,204800,2773760500,320000,320000,320000,320000,0
|
|
20240726,204700,2773760500,320000,320000,320000,320000,0
|
|
20240726,204600,2773760500,320000,320000,320000,320000,0
|
|
20240726,204500,2773760500,320000,320000,320000,320000,0
|
|
20240726,204400,2773760500,320000,320000,320000,320000,0
|
|
20240726,204300,2773760500,320000,320000,320000,320000,0
|
|
20240726,204200,2773760500,320000,320000,320000,320000,0
|
|
20240726,204100,2773760500,320000,320000,320000,320000,0
|
|
20240726,204000,2773760500,320000,320000,320000,320000,0
|
|
20240726,203900,2773760500,320000,320000,320000,320000,0
|
|
20240726,203800,2773760500,320000,320000,320000,320000,0
|
|
20240726,203700,2773760500,320000,320000,320000,320000,0
|
|
20240726,203600,2773760500,320000,320000,320000,320000,0
|
|
20240726,203500,2773760500,320000,320000,320000,320000,0
|
|
20240726,203400,2773760500,320000,320000,320000,320000,0
|
|
20240726,203300,2773760500,320000,320000,320000,320000,0
|
|
20240726,203200,2773760500,320000,320000,320000,320000,0
|
|
20240726,203100,2773760500,320000,320000,320000,320000,453
|
|
20240726,203000,2773760500,320000,320000,320000,320000,0
|
|
20240726,202900,2773760500,320000,320000,320000,320000,0
|
|
20240726,202800,2773760500,320000,320000,320000,320000,0
|
|
20240726,202700,2773760500,320000,320000,320000,320000,0
|
|
20240726,202600,2773760500,320000,320000,320000,320000,0
|
|
20240726,202500,2773760500,320000,320000,320000,320000,0
|
|
20240726,202400,2773760500,320000,320000,320000,320000,0
|
|
20240726,202300,2773760500,320000,320000,320000,320000,0
|
|
20240726,202200,2773760500,320000,320000,320000,320000,0
|
|
20240726,202100,2773760500,320000,320000,320000,320000,0
|
|
20240726,202000,2773760500,320000,320000,320000,320000,0
|
|
20240726,201900,2773760500,320000,320000,320000,320000,0
|
|
20240726,201800,2773760500,320000,320000,320000,320000,0
|
|
20240726,201700,2773760500,320000,320000,320000,320000,0
|
|
20240726,201600,2773760500,320000,320000,320000,320000,0
|
|
20240726,201500,2773760500,320000,320000,320000,320000,0
|
|
20240726,201400,2773760500,320000,320000,320000,320000,0
|
|
20240726,201300,2773760500,320000,320000,320000,320000,0
|
|
20240726,201200,2773760500,320000,320000,320000,320000,0
|
|
20240726,201100,2773760500,320000,320000,320000,320000,0
|
|
20240726,201000,2773760500,320000,320000,320000,320000,0
|
|
20240726,200900,2773760500,320000,320000,320000,320000,0
|
|
20240726,200800,2773760500,320000,320000,320000,320000,0
|
|
20240726,200700,2773760500,320000,320000,320000,320000,0
|
|
20240726,200600,2773760500,320000,320000,320000,320000,0
|
|
20240726,200500,2773760500,320000,320000,320000,320000,0
|
|
20240726,200400,2773760500,320000,320000,320000,320000,0
|
|
20240726,200300,2773760500,320000,320000,320000,320000,0
|
|
20240726,200200,2773760500,320000,320000,320000,320000,0
|
|
20240726,200100,2773760500,320000,320000,320000,320000,453
|
|
20240726,200000,2773760500,320000,320000,320000,320000,0
|
|
20240726,195900,2773760500,320000,320000,320000,320000,0
|
|
20240726,195800,2773760500,320000,320000,320000,320000,0
|
|
20240726,195700,2773760500,320000,320000,320000,320000,0
|
|
20240726,195600,2773760500,320000,320000,320000,320000,0
|
|
20240726,195500,2773760500,320000,320000,320000,320000,0
|
|
20240726,195400,2773760500,320000,320000,320000,320000,0
|
|
20240726,195300,2773760500,320000,320000,320000,320000,0
|
|
20240726,195200,2773760500,320000,320000,320000,320000,0
|
|
20240726,195100,2773760500,320000,320000,320000,320000,0
|
|
20240726,195000,2773760500,320000,320000,320000,320000,0
|
|
20240726,194900,2773760500,320000,320000,320000,320000,0
|
|
20240726,194800,2773760500,320000,320000,320000,320000,0
|
|
20240726,194700,2773760500,320000,320000,320000,320000,0
|
|
20240726,194600,2773760500,320000,320000,320000,320000,0
|
|
20240726,194500,2773760500,320000,320000,320000,320000,0
|
|
20240726,194400,2773760500,320000,320000,320000,320000,0
|
|
20240726,194300,2773760500,320000,320000,320000,320000,0
|
|
20240726,194200,2773760500,320000,320000,320000,320000,0
|
|
20240726,194100,2773760500,320000,320000,320000,320000,0
|
|
20240726,194000,2773760500,320000,320000,320000,320000,0
|
|
20240726,193900,2773760500,320000,320000,320000,320000,0
|
|
20240726,193800,2773760500,320000,320000,320000,320000,0
|
|
20240726,193700,2773760500,320000,320000,320000,320000,0
|
|
20240726,193600,2773760500,320000,320000,320000,320000,0
|
|
20240726,193500,2773760500,320000,320000,320000,320000,0
|
|
20240726,193400,2773760500,320000,320000,320000,320000,0
|
|
20240726,193300,2773760500,320000,320000,320000,320000,0
|
|
20240726,193200,2773760500,320000,320000,320000,320000,0
|
|
20240726,193100,2773760500,320000,320000,320000,320000,453
|
|
20240726,193000,2773760500,320000,320000,320000,320000,0
|
|
20240726,192900,2773760500,320000,320000,320000,320000,0
|
|
20240726,192800,2773760500,320000,320000,320000,320000,0
|
|
20240726,192700,2773760500,320000,320000,320000,320000,0
|
|
20240726,192600,2773760500,320000,320000,320000,320000,0
|
|
20240726,192500,2773760500,320000,320000,320000,320000,0
|
|
20240726,192400,2773760500,320000,320000,320000,320000,0
|
|
20240726,192300,2773760500,320000,320000,320000,320000,0
|
|
20240726,192200,2773760500,320000,320000,320000,320000,0
|
|
20240726,192100,2773760500,320000,320000,320000,320000,0
|
|
20240726,192000,2773760500,320000,320000,320000,320000,0
|
|
20240726,191900,2773760500,320000,320000,320000,320000,0
|
|
20240726,191800,2773760500,320000,320000,320000,320000,0
|
|
20240726,191700,2773760500,320000,320000,320000,320000,0
|
|
20240726,191600,2773760500,320000,320000,320000,320000,0
|
|
20240726,191500,2773760500,320000,320000,320000,320000,0
|
|
20240726,191400,2773760500,320000,320000,320000,320000,0
|
|
20240726,191300,2773760500,320000,320000,320000,320000,0
|
|
20240726,191200,2773760500,320000,320000,320000,320000,0
|
|
20240726,191100,2773760500,320000,320000,320000,320000,0
|
|
20240726,191000,2773760500,320000,320000,320000,320000,0
|
|
20240726,190900,2773760500,320000,320000,320000,320000,0
|
|
20240726,190800,2773760500,320000,320000,320000,320000,0
|
|
20240726,190700,2773760500,320000,320000,320000,320000,0
|
|
20240726,190600,2773760500,320000,320000,320000,320000,0
|
|
20240726,190500,2773760500,320000,320000,320000,320000,0
|
|
20240726,190400,2773760500,320000,320000,320000,320000,0
|
|
20240726,190300,2773760500,320000,320000,320000,320000,0
|
|
20240726,190200,2773760500,320000,320000,320000,320000,0
|
|
20240726,190100,2773760500,320000,320000,320000,320000,453
|
|
20240726,190000,2773760500,320000,320000,320000,320000,0
|
|
20240726,185900,2773760500,320000,320000,320000,320000,0
|
|
20240726,185800,2773760500,320000,320000,320000,320000,0
|
|
20240726,185700,2773760500,320000,320000,320000,320000,0
|
|
20240726,185600,2773760500,320000,320000,320000,320000,0
|
|
20240726,185500,2773760500,320000,320000,320000,320000,0
|
|
20240726,185400,2773760500,320000,320000,320000,320000,0
|
|
20240726,185300,2773760500,320000,320000,320000,320000,0
|
|
20240726,185200,2773760500,320000,320000,320000,320000,0
|
|
20240726,185100,2773760500,320000,320000,320000,320000,0
|
|
20240726,185000,2773760500,320000,320000,320000,320000,0
|
|
20240726,184900,2773760500,320000,320000,320000,320000,0
|
|
20240726,184800,2773760500,320000,320000,320000,320000,0
|
|
20240726,184700,2773760500,320000,320000,320000,320000,0
|
|
20240726,184600,2773760500,320000,320000,320000,320000,0
|
|
20240726,184500,2773760500,320000,320000,320000,320000,0
|
|
20240726,184400,2773760500,320000,320000,320000,320000,0
|
|
20240726,184300,2773760500,320000,320000,320000,320000,0
|
|
20240726,184200,2773760500,320000,320000,320000,320000,0
|
|
20240726,184100,2773760500,320000,320000,320000,320000,0
|
|
20240726,184000,2773760500,320000,320000,320000,320000,0
|
|
20240726,183900,2773760500,320000,320000,320000,320000,0
|
|
20240726,183800,2773760500,320000,320000,320000,320000,0
|
|
20240726,183700,2773760500,320000,320000,320000,320000,0
|
|
20240726,183600,2773760500,320000,320000,320000,320000,0
|
|
20240726,183500,2773760500,320000,320000,320000,320000,0
|
|
20240726,183400,2773760500,320000,320000,320000,320000,0
|
|
20240726,183300,2773760500,320000,320000,320000,320000,0
|
|
20240726,183200,2773760500,320000,320000,320000,320000,0
|
|
20240726,183100,2773760500,320000,320000,320000,320000,453
|
|
20240726,183000,2773760500,320000,320000,320000,320000,0
|
|
20240726,182900,2773760500,320000,320000,320000,320000,0
|
|
20240726,182800,2773760500,320000,320000,320000,320000,0
|
|
20240726,182700,2773760500,320000,320000,320000,320000,0
|
|
20240726,182600,2773760500,320000,320000,320000,320000,0
|
|
20240726,182500,2773760500,320000,320000,320000,320000,0
|
|
20240726,182400,2773760500,320000,320000,320000,320000,0
|
|
20240726,182300,2773760500,320000,320000,320000,320000,0
|
|
20240726,182200,2773760500,320000,320000,320000,320000,0
|
|
20240726,182100,2773760500,320000,320000,320000,320000,0
|
|
20240726,182000,2773760500,320000,320000,320000,320000,0
|
|
20240726,181900,2773760500,320000,320000,320000,320000,0
|
|
20240726,181800,2773760500,320000,320000,320000,320000,0
|
|
20240726,181700,2773760500,320000,320000,320000,320000,0
|
|
20240726,181600,2773760500,320000,320000,320000,320000,0
|
|
20240726,181500,2773760500,320000,320000,320000,320000,0
|
|
20240726,181400,2773760500,320000,320000,320000,320000,0
|
|
20240726,181300,2773760500,320000,320000,320000,320000,0
|
|
20240726,181200,2773760500,320000,320000,320000,320000,0
|
|
20240726,181100,2773760500,320000,320000,320000,320000,0
|
|
20240726,181000,2773760500,320000,320000,320000,320000,0
|
|
20240726,180900,2773760500,320000,320000,320000,320000,0
|
|
20240726,180800,2773760500,320000,320000,320000,320000,0
|
|
20240726,180700,2773760500,320000,320000,320000,320000,0
|
|
20240726,180600,2773760500,320000,320000,320000,320000,0
|
|
20240726,180500,2773760500,320000,320000,320000,320000,0
|
|
20240726,180400,2773760500,320000,320000,320000,320000,0
|
|
20240726,180300,2773760500,320000,320000,320000,320000,0
|
|
20240726,180200,2773760500,320000,320000,320000,320000,0
|
|
20240726,180100,2773760500,320000,320000,320000,320000,453
|
|
20240726,180000,2773760500,320000,320000,320000,320000,0
|
|
20240726,175900,2773760500,320000,320000,320000,320000,0
|
|
20240726,175800,2773760500,320000,320000,320000,320000,0
|
|
20240726,175700,2773760500,320000,320000,320000,320000,0
|
|
20240726,175600,2773760500,320000,320000,320000,320000,0
|
|
20240726,175500,2773760500,320000,320000,320000,320000,0
|
|
20240726,175400,2773760500,320000,320000,320000,320000,0
|
|
20240726,175300,2773760500,320000,320000,320000,320000,0
|
|
20240726,175200,2773760500,320000,320000,320000,320000,0
|
|
20240726,175100,2773760500,320000,320000,320000,320000,0
|
|
20240726,175000,2773760500,320000,320000,320000,320000,0
|
|
20240726,174900,2773760500,320000,320000,320000,320000,0
|
|
20240726,174800,2773760500,320000,320000,320000,320000,0
|
|
20240726,174700,2773760500,320000,320000,320000,320000,0
|
|
20240726,174600,2773760500,320000,320000,320000,320000,0
|
|
20240726,174500,2773760500,320000,320000,320000,320000,0
|
|
20240726,174400,2773760500,320000,320000,320000,320000,0
|
|
20240726,174300,2773760500,320000,320000,320000,320000,0
|
|
20240726,174200,2773760500,320000,320000,320000,320000,0
|
|
20240726,174100,2773760500,320000,320000,320000,320000,0
|
|
20240726,174000,2773760500,320000,320000,320000,320000,0
|
|
20240726,173900,2773760500,320000,320000,320000,320000,0
|
|
20240726,173800,2773760500,320000,320000,320000,320000,0
|
|
20240726,173700,2773760500,320000,320000,320000,320000,0
|
|
20240726,173600,2773760500,320000,320000,320000,320000,0
|
|
20240726,173500,2773760500,320000,320000,320000,320000,0
|
|
20240726,173400,2773760500,320000,320000,320000,320000,0
|
|
20240726,173300,2773760500,320000,320000,320000,320000,0
|
|
20240726,173200,2773760500,320000,320000,320000,320000,0
|
|
20240726,173100,2773760500,320000,320000,320000,320000,453
|
|
20240726,173000,2773760500,320000,320000,320000,320000,0
|
|
20240726,172900,2773760500,320000,320000,320000,320000,0
|
|
20240726,172800,2773760500,320000,320000,320000,320000,0
|
|
20240726,172700,2773760500,320000,320000,320000,320000,0
|
|
20240726,172600,2773760500,320000,320000,320000,320000,0
|
|
20240726,172500,2773760500,320000,320000,320000,320000,0
|
|
20240726,172400,2773760500,320000,320000,320000,320000,0
|
|
20240726,172300,2773760500,320000,320000,320000,320000,0
|
|
20240726,172200,2773760500,320000,320000,320000,320000,0
|
|
20240726,172100,2773760500,320000,320000,320000,320000,0
|
|
20240726,172000,2773760500,320000,320000,320000,320000,0
|
|
20240726,171900,2773760500,320000,320000,320000,320000,0
|
|
20240726,171800,2773760500,320000,320000,320000,320000,0
|
|
20240726,171700,2773760500,320000,320000,320000,320000,0
|
|
20240726,171600,2773760500,320000,320000,320000,320000,0
|
|
20240726,171500,2773760500,320000,320000,320000,320000,0
|
|
20240726,171400,2773760500,320000,320000,320000,320000,0
|
|
20240726,171300,2773760500,320000,320000,320000,320000,0
|
|
20240726,171200,2773760500,320000,320000,320000,320000,0
|
|
20240726,171100,2773760500,320000,320000,320000,320000,0
|
|
20240726,171000,2773760500,320000,320000,320000,320000,0
|
|
20240726,170900,2773760500,320000,320000,320000,320000,0
|
|
20240726,170800,2773760500,320000,320000,320000,320000,0
|
|
20240726,170700,2773760500,320000,320000,320000,320000,0
|
|
20240726,170600,2773760500,320000,320000,320000,320000,0
|
|
20240726,170500,2773760500,320000,320000,320000,320000,0
|
|
20240726,170400,2773760500,320000,320000,320000,320000,0
|
|
20240726,170300,2773760500,320000,320000,320000,320000,0
|
|
20240726,170200,2773760500,320000,320000,320000,320000,0
|
|
20240726,170100,2773760500,320000,320000,320000,320000,453
|
|
20240726,170000,2773760500,320000,320000,320000,320000,0
|
|
20240726,165900,2773760500,320000,320000,320000,320000,0
|
|
20240726,165800,2773760500,320000,320000,320000,320000,0
|
|
20240726,165700,2773760500,320000,320000,320000,320000,0
|
|
20240726,165600,2773760500,320000,320000,320000,320000,0
|
|
20240726,165500,2773760500,320000,320000,320000,320000,0
|
|
20240726,165400,2773760500,320000,320000,320000,320000,0
|
|
20240726,165300,2773760500,320000,320000,320000,320000,0
|
|
20240726,165200,2773760500,320000,320000,320000,320000,0
|
|
20240726,165100,2773760500,320000,320000,320000,320000,0
|
|
20240726,165000,2773760500,320000,320000,320000,320000,0
|
|
20240726,164900,2773760500,320000,320000,320000,320000,0
|
|
20240726,164800,2773760500,320000,320000,320000,320000,0
|
|
20240726,164700,2773760500,320000,320000,320000,320000,0
|
|
20240726,164600,2773760500,320000,320000,320000,320000,0
|
|
20240726,164500,2773760500,320000,320000,320000,320000,0
|
|
20240726,164400,2773760500,320000,320000,320000,320000,0
|
|
20240726,164300,2773760500,320000,320000,320000,320000,0
|
|
20240726,164200,2773760500,320000,320000,320000,320000,0
|
|
20240726,164100,2773760500,320000,320000,320000,320000,0
|
|
20240726,164000,2773760500,320000,320000,320000,320000,0
|
|
20240726,163900,2773760500,320000,320000,320000,320000,0
|
|
20240726,163800,2773760500,320000,320000,320000,320000,0
|
|
20240726,163700,2773760500,320000,320000,320000,320000,0
|
|
20240726,163600,2773760500,320000,320000,320000,320000,0
|
|
20240726,163500,2773760500,320000,320000,320000,320000,0
|
|
20240726,163400,2773760500,320000,320000,320000,320000,0
|
|
20240726,163300,2773760500,320000,320000,320000,320000,0
|
|
20240726,163200,2773760500,320000,320000,320000,320000,0
|
|
20240726,163100,2773760500,320000,320000,320000,320000,453
|
|
20240726,163000,2773760500,320000,320000,320000,320000,0
|
|
20240726,162900,2773760500,320000,320000,320000,320000,0
|
|
20240726,162800,2773760500,320000,320000,320000,320000,0
|
|
20240726,162700,2773760500,320000,320000,320000,320000,0
|
|
20240726,162600,2773760500,320000,320000,320000,320000,0
|
|
20240726,162500,2773760500,320000,320000,320000,320000,0
|
|
20240726,162400,2773760500,320000,320000,320000,320000,0
|
|
20240726,162300,2773760500,320000,320000,320000,320000,0
|
|
20240726,162200,2773760500,320000,320000,320000,320000,0
|
|
20240726,162100,2773760500,320000,320000,320000,320000,0
|
|
20240726,162000,2773760500,320000,320000,320000,320000,0
|
|
20240726,161900,2773760500,320000,320000,320000,320000,0
|
|
20240726,161800,2773760500,320000,320000,320000,320000,0
|
|
20240726,161700,2773760500,320000,320000,320000,320000,0
|
|
20240726,161600,2773760500,320000,320000,320000,320000,0
|
|
20240726,161500,2773760500,320000,320000,320000,320000,0
|
|
20240726,161400,2773760500,320000,320000,320000,320000,0
|
|
20240726,161300,2773760500,320000,320000,320000,320000,0
|
|
20240726,161200,2773760500,320000,320000,320000,320000,0
|
|
20240726,161100,2773760500,320000,320000,320000,320000,0
|
|
20240726,161000,2773760500,320000,320000,320000,320000,0
|
|
20240726,160900,2773760500,320000,320000,320000,320000,0
|
|
20240726,160800,2773760500,320000,320000,320000,320000,0
|
|
20240726,160700,2773760500,320000,320000,320000,320000,0
|
|
20240726,160600,2773760500,320000,320000,320000,320000,0
|
|
20240726,160500,2773760500,320000,320000,320000,320000,0
|
|
20240726,160400,2773760500,320000,320000,320000,320000,0
|
|
20240726,160300,2773760500,320000,320000,320000,320000,0
|
|
20240726,160200,2773760500,320000,320000,320000,320000,0
|
|
20240726,160100,2773760500,320000,320000,320000,320000,453
|
|
20240726,160000,2773760500,320000,320000,320000,320000,0
|
|
20240726,155900,2773760500,320000,320000,320000,320000,0
|
|
20240726,155800,2773760500,320000,320000,320000,320000,0
|
|
20240726,155700,2773760500,320000,320000,320000,320000,0
|
|
20240726,155600,2773760500,320000,320000,320000,320000,0
|
|
20240726,155500,2773760500,320000,320000,320000,320000,0
|
|
20240726,155400,2773760500,320000,320000,320000,320000,0
|
|
20240726,155300,2773760500,320000,320000,320000,320000,0
|
|
20240726,155200,2773760500,320000,320000,320000,320000,0
|
|
20240726,155100,2773760500,320000,320000,320000,320000,0
|
|
20240726,155000,2773760500,320000,320000,320000,320000,0
|
|
20240726,154900,2773760500,320000,320000,320000,320000,0
|
|
20240726,154800,2773760500,320000,320000,320000,320000,0
|
|
20240726,154700,2773760500,320000,320000,320000,320000,0
|
|
20240726,154600,2773760500,320000,320000,320000,320000,0
|
|
20240726,154500,2773760500,320000,320000,320000,320000,0
|
|
20240726,154400,2773760500,320000,320000,320000,320000,0
|
|
20240726,154300,2773760500,320000,320000,320000,320000,0
|
|
20240726,154200,2773760500,320000,320000,320000,320000,0
|
|
20240726,154100,2773760500,320000,320000,320000,320000,0
|
|
20240726,154000,2773760500,320000,320000,320000,320000,0
|
|
20240726,153900,2773760500,320000,320000,320000,320000,0
|
|
20240726,153800,2773760500,320000,320000,320000,320000,0
|
|
20240726,153700,2773760500,320000,320000,320000,320000,0
|
|
20240726,153600,2773760500,320000,320000,320000,320000,0
|
|
20240726,153500,2773760500,320000,320000,320000,320000,0
|
|
20240726,153400,2773760500,320000,320000,320000,320000,0
|
|
20240726,153300,2773760500,320000,320000,320000,320000,0
|
|
20240726,153200,2773760500,320000,320000,320000,320000,0
|
|
20240726,153100,2773760500,320000,320000,320000,320000,453
|
|
20240726,153000,2773760500,320000,320000,320000,320000,453
|
|
20240726,152900,2628800500,321000,321000,321000,321000,0
|
|
20240726,152800,2628800500,321000,321000,321000,321000,0
|
|
20240726,152700,2628800500,321000,321000,321000,321000,0
|
|
20240726,152600,2628800500,321000,321000,321000,321000,0
|
|
20240726,152500,2628800500,321000,321000,321000,321000,0
|
|
20240726,152400,2628800500,321000,321000,321000,321000,0
|
|
20240726,152300,2628800500,321000,321000,321000,321000,0
|
|
20240726,152200,2628800500,321000,321000,321000,321000,0
|
|
20240726,152100,2628800500,321000,321000,321000,321000,0
|
|
20240726,152000,2628800500,321000,321000,321000,321000,0
|
|
20240726,151900,2628800500,321000,320500,321000,320500,74
|
|
20240726,151800,2605051000,320500,321000,321000,320500,10
|
|
20240726,151700,2601844500,320500,320500,321000,320500,25
|
|
20240726,151600,2593825500,321000,320500,321000,320500,43
|
|
20240726,151500,2580043000,321000,321000,321000,320500,25
|
|
20240726,151400,2572024500,321000,320500,321000,320500,10
|
|
20240726,151300,2568817000,321000,321000,321000,321000,1
|
|
20240726,151200,2568496000,321000,320500,321000,320500,14
|
|
20240726,151100,2564006000,320500,321000,321000,320500,12
|
|
20240726,151000,2560157500,321000,320500,321000,320500,11
|
|
20240726,150900,2556630500,321000,321000,321000,321000,1
|
|
20240726,150800,2556309500,320500,320500,321000,320500,21
|
|
20240726,150700,2549576500,320500,320500,321000,320500,10
|
|
20240726,150600,2546370000,321000,320500,321000,320500,21
|
|
20240726,150500,2539639000,321000,320500,321000,320500,11
|
|
20240726,150400,2536112000,321000,321000,321000,320500,6
|
|
20240726,150300,2534188000,321000,321000,321000,320500,138
|
|
20240726,150200,2489956000,321000,320500,321000,320500,8
|
|
20240726,150100,2487389500,320500,320500,321000,320500,22
|
|
20240726,150000,2480338000,320500,320500,321000,320500,22
|
|
20240726,145900,2473286000,321000,320500,321000,320500,6
|
|
20240726,145800,2471361500,321000,321000,321000,320500,8
|
|
20240726,145700,2468796000,321000,321000,321500,321000,4
|
|
20240726,145600,2467511500,321000,321000,321000,321000,4
|
|
20240726,145500,2466227500,320500,321000,321000,320500,71
|
|
20240726,145400,2443471000,320500,321000,321500,320500,12
|
|
20240726,145300,2439619000,321000,321000,321500,321000,15
|
|
20240726,145200,2434802500,321500,321500,321500,320500,220
|
|
20240726,145100,2364276500,321500,321500,322000,321500,11
|
|
20240726,145000,2360737500,322000,321500,322000,321500,11
|
|
20240726,144900,2357199000,321500,321500,322500,321500,17
|
|
20240726,144800,2351725500,322000,322000,322000,321500,15
|
|
20240726,144700,2346899000,322500,322000,322500,322000,71
|
|
20240726,144600,2324035500,321500,322000,322000,321500,18
|
|
20240726,144500,2318248000,322000,322000,322000,321500,5
|
|
20240726,144400,2316638500,322000,321500,322000,321500,13
|
|
20240726,144300,2312457500,322000,321000,322000,321000,64
|
|
20240726,144200,2291883500,321000,320500,321000,320500,27
|
|
20240726,144100,2283222500,321000,321500,321500,320500,109
|
|
20240726,144000,2248233500,321500,322000,322000,321000,77
|
|
20240726,143900,2223483500,321500,322000,322000,321500,7
|
|
20240726,143800,2221230500,321500,321500,322000,321500,12
|
|
20240726,143700,2217369500,322000,322000,322000,321500,22
|
|
20240726,143600,2210286500,321500,322000,322000,321500,10
|
|
20240726,143500,2207069500,322000,322500,322500,322000,105
|
|
20240726,143400,2173258500,322000,322500,322500,322000,9
|
|
20240726,143300,2170360000,322000,322000,322500,322000,27
|
|
20240726,143200,2161659000,322500,322000,322500,322000,9
|
|
20240726,143100,2158759000,322500,322500,322500,322000,3
|
|
20240726,143000,2157792000,322500,322500,322500,322000,9
|
|
20240726,142900,2154891500,322000,322000,322500,322000,11
|
|
20240726,142800,2151346500,322000,322500,322500,322000,19
|
|
20240726,142700,2145222500,322500,322500,322500,322000,8
|
|
20240726,142600,2142643000,322000,322500,322500,322000,12
|
|
20240726,142500,2138777000,322500,322000,322500,322000,8
|
|
20240726,142400,2136198500,322000,322500,322500,322000,11
|
|
20240726,142300,2132653000,323000,322500,324000,322500,36
|
|
20240726,142200,2121033000,322000,322500,322500,322000,27
|
|
20240726,142100,2112326000,323000,323000,323000,322500,6
|
|
20240726,142000,2110388500,322500,323000,323000,322500,32
|
|
20240726,141900,2100056500,322500,322500,322500,322000,48
|
|
20240726,141800,2084578000,322500,322500,322500,322000,95
|
|
20240726,141700,2053942500,322000,322000,322500,322000,19
|
|
20240726,141600,2047824000,322000,322000,322500,322000,8
|
|
20240726,141500,2045247500,322500,322500,322500,322000,7
|
|
20240726,141400,2042991000,322500,322500,322500,322000,19
|
|
20240726,141300,2036866000,322500,322500,322500,322500,23
|
|
20240726,141200,2029448500,322500,322500,323000,322500,18
|
|
20240726,141100,2023642000,322500,322500,323000,322500,4
|
|
20240726,141000,2022351500,323000,322500,323000,322500,8
|
|
20240726,140900,2019769500,323000,322500,323000,322500,6
|
|
20240726,140800,2017832500,322500,323000,323000,322500,13
|
|
20240726,140700,2013639500,322500,323000,323000,322500,6
|
|
20240726,140600,2011703500,322500,323000,323000,322500,13
|
|
20240726,140500,2007507000,323000,322500,323000,322000,13
|
|
20240726,140400,2003314500,322500,322500,322500,322500,17
|
|
20240726,140300,1997832000,322500,323000,323000,322500,25
|
|
20240726,140200,1989767500,322500,322500,322500,322000,12
|
|
20240726,140100,1985899500,322500,322000,322500,322000,4
|
|
20240726,140000,1984611000,322500,322000,322500,322000,12
|
|
20240726,135900,1980744000,322500,322000,322500,322000,5
|
|
20240726,135800,1979133000,323000,322000,323000,322000,7
|
|
20240726,135700,1976877500,322500,322000,322500,322000,4
|
|
20240726,135600,1975588000,322000,322500,323000,322000,17
|
|
20240726,135500,1970105000,322500,322500,322500,322000,17
|
|
20240726,135400,1964624500,322500,322000,322500,322000,6
|
|
20240726,135300,1962691500,322000,322000,322500,322000,6
|
|
20240726,135200,1960758500,322000,322500,323000,322000,23
|
|
20240726,135100,1953336500,322000,322000,322000,322000,9
|
|
20240726,135000,1950438500,322000,323000,323000,322000,9
|
|
20240726,134900,1947537000,322000,322500,323000,322000,48
|
|
20240726,134800,1932058000,322500,323000,323000,322500,7
|
|
20240726,134700,1929799500,323000,323000,323000,323000,8
|
|
20240726,134600,1927215500,323500,323000,323500,323000,22
|
|
20240726,134500,1920107000,323000,323000,323000,323000,10
|
|
20240726,134400,1916877000,323000,323500,323500,323000,9
|
|
20240726,134300,1913969500,323500,323000,323500,323000,15
|
|
20240726,134200,1909123000,323000,323000,323000,323000,5
|
|
20240726,134100,1907508000,323000,323500,323500,323000,22
|
|
20240726,134000,1900401500,323500,323000,323500,323000,15
|
|
20240726,133900,1895552000,323500,323500,323500,323000,6
|
|
20240726,133800,1893612000,323000,323000,323000,323000,8
|
|
20240726,133700,1891028000,323000,323500,323500,323000,5
|
|
20240726,133600,1889411500,323000,324000,324000,323000,9
|
|
20240726,133500,1886502000,323000,323500,323500,323000,5
|
|
20240726,133400,1884886000,323500,323500,324000,323500,13
|
|
20240726,133300,1880678500,323000,323000,323500,323000,21
|
|
20240726,133200,1873886500,323000,323000,323500,323000,73
|
|
20240726,133100,1850302500,323000,323000,323500,323000,11
|
|
20240726,133000,1846748000,323000,323500,323500,323000,14
|
|
20240726,132900,1842222000,323000,322500,323000,322500,21
|
|
20240726,132800,1835444000,323000,323000,323500,323000,26
|
|
20240726,132700,1827039500,323000,323000,323500,322500,12
|
|
20240726,132600,1823162500,322000,322000,322000,322000,4
|
|
20240726,132500,1821874500,322000,323500,324000,322000,241
|
|
20240726,132400,1744043500,323500,324000,324000,323500,28
|
|
20240726,132300,1734973000,324500,324000,324500,324000,8
|
|
20240726,132200,1732380000,324000,324000,324500,324000,9
|
|
20240726,132100,1729462500,324000,324000,324000,324000,11
|
|
20240726,132000,1725898500,323500,323500,324000,323500,12
|
|
20240726,131900,1722012500,324000,323500,324000,323500,10
|
|
20240726,131800,1718775500,323500,323500,324000,323500,8
|
|
20240726,131700,1716185000,324000,323500,324000,323500,92
|
|
20240726,131600,1686378500,324000,323500,324000,323500,5
|
|
20240726,131500,1684759000,323500,323500,323500,323500,4
|
|
20240726,131400,1683465000,323500,323500,323500,323500,7
|
|
20240726,131300,1681200500,323500,323500,324000,323500,6
|
|
20240726,131200,1679258500,323500,323500,323500,323500,3
|
|
20240726,131100,1678288000,324000,323500,324000,323500,4
|
|
20240726,131000,1676993500,324000,323500,324000,323500,14
|
|
20240726,130900,1672463000,323500,323000,323500,323000,22
|
|
20240726,130800,1665346500,323000,323500,324000,323000,4
|
|
20240726,130700,1664052500,323500,323500,323500,323500,6
|
|
20240726,130600,1662111500,323500,323500,323500,323000,35
|
|
20240726,130500,1650800000,323500,324000,324000,323500,37
|
|
20240726,130400,1638829000,323500,324000,324000,323500,3
|
|
20240726,130300,1637858000,323500,323500,323500,323000,40
|
|
20240726,130200,1624918500,323500,323500,324000,323000,16
|
|
20240726,130100,1619743000,324000,323500,324000,323500,14
|
|
20240726,130000,1615213500,324000,323500,324000,323500,64
|
|
20240726,125900,1594509000,324000,323500,324000,323500,15
|
|
20240726,125800,1589653500,323500,323500,323500,323500,1
|
|
20240726,125700,1589330000,323500,323500,324000,323500,7
|
|
20240726,125600,1587064500,324500,324000,325000,324000,12
|
|
20240726,125500,1583173500,324000,324000,324500,324000,7
|
|
20240726,125400,1580903500,324000,324000,324500,324000,7
|
|
20240726,125300,1578635000,324000,324000,324500,324000,20
|
|
20240726,125200,1572151500,324000,324000,324000,324000,8
|
|
20240726,125100,1569559500,324000,324000,324500,324000,4
|
|
20240726,125000,1568263000,324500,324000,324500,324000,5
|
|
20240726,124900,1566641500,324000,324000,324500,324000,4
|
|
20240726,124800,1565345000,324000,324000,324000,324000,8
|
|
20240726,124700,1562753000,324000,324000,324500,324000,7
|
|
20240726,124600,1560483500,324500,324500,324500,324500,5
|
|
20240726,124500,1558861000,324000,324000,324500,324000,9
|
|
20240726,124400,1555943000,324000,324000,324500,324000,13
|
|
20240726,124300,1551729500,324000,324000,324000,324000,2
|
|
20240726,124200,1551081500,324000,324500,324500,324000,5
|
|
20240726,124100,1549460500,324500,324500,324500,324000,10
|
|
20240726,124000,1546219000,324000,324500,324500,324000,4
|
|
20240726,123900,1544922500,324000,324000,324000,324000,5
|
|
20240726,123800,1543302500,324000,324000,324500,324000,5
|
|
20240726,123700,1541681000,324000,324500,324500,324000,2
|
|
20240726,123600,1541032500,324000,324000,324000,324000,51
|
|
20240726,123500,1524508500,324500,324000,324500,324000,4
|
|
20240726,123400,1523211000,324000,324500,324500,324000,6
|
|
20240726,123300,1521266000,324500,324500,324500,324000,3
|
|
20240726,123200,1520293000,324500,324000,324500,324000,5
|
|
20240726,123100,1518671500,324000,324000,324000,324000,8
|
|
20240726,123000,1516079500,324000,324000,324000,324000,7
|
|
20240726,122900,1513811500,324500,324000,324500,324000,5
|
|
20240726,122800,1512190000,324000,324000,324500,324000,4
|
|
20240726,122700,1510893500,324000,324000,324000,323500,29
|
|
20240726,122600,1501499000,324000,323500,324000,323500,12
|
|
20240726,122500,1497615500,323500,323500,324000,323500,11
|
|
20240726,122400,1494053000,324000,324000,324000,323500,6
|
|
20240726,122300,1492110500,323500,324000,324000,323500,3
|
|
20240726,122200,1491139000,324000,324000,324000,324000,38
|
|
20240726,122100,1478827000,324000,324500,324500,324000,7
|
|
20240726,122000,1476557000,324500,324500,324500,324000,4
|
|
20240726,121900,1475260000,324000,324000,324000,324000,8
|
|
20240726,121800,1472668000,324000,324000,324500,324000,10
|
|
20240726,121700,1469427000,324000,324500,324500,324000,3
|
|
20240726,121600,1468454500,324000,324500,324500,324000,6
|
|
20240726,121500,1466508000,324000,324000,324500,324000,14
|
|
20240726,121400,1461967000,324500,324000,324500,324000,3
|
|
20240726,121300,1460994500,324000,324000,324000,324000,5
|
|
20240726,121200,1459374500,324500,324000,324500,324000,9
|
|
20240726,121100,1456457000,324000,324000,324500,323500,63
|
|
20240726,121000,1436040500,324000,324000,325000,324000,22
|
|
20240726,120900,1428903500,324500,324000,324500,324000,16
|
|
20240726,120800,1423717500,324000,324000,324000,324000,33
|
|
20240726,120700,1413025500,324000,323500,324000,323000,33
|
|
20240726,120600,1402350000,322500,322500,323000,322500,24
|
|
20240726,120500,1394609000,322500,322000,322500,322000,14
|
|
20240726,120400,1390094500,321500,322000,322000,321500,21
|
|
20240726,120300,1383334500,321500,322000,322000,321500,4
|
|
20240726,120200,1382047000,322500,322000,322500,322000,12
|
|
20240726,120100,1378182500,322500,322500,322500,322000,13
|
|
20240726,120000,1373993000,322500,323000,323000,322500,6
|
|
20240726,115900,1372056500,322500,322500,322500,322500,3
|
|
20240726,115800,1371089000,322000,322000,322000,322000,4
|
|
20240726,115700,1369801000,323000,322000,323000,322000,24
|
|
20240726,115600,1362062500,322000,322000,322000,322000,3
|
|
20240726,115500,1361096500,322000,322000,322500,322000,5
|
|
20240726,115400,1359486000,322500,322000,322500,322000,11
|
|
20240726,115300,1355940500,322000,322500,322500,322000,8
|
|
20240726,115200,1353364000,322000,322000,322000,322000,5
|
|
20240726,115100,1351754000,322000,321500,322000,321500,37
|
|
20240726,115000,1339840500,322000,322000,322000,321500,7
|
|
20240726,114900,1337587500,322000,322500,322500,322000,2
|
|
20240726,114800,1336943000,322500,323000,323000,322500,6
|
|
20240726,114700,1335006000,323000,323500,323500,323000,4
|
|
20240726,114600,1333713500,322000,322000,322500,322000,11
|
|
20240726,114500,1330170500,322000,321500,322000,321500,5
|
|
20240726,114400,1328562500,321500,321500,321500,321500,3
|
|
20240726,114300,1327598000,321500,321500,322000,321500,6
|
|
20240726,114200,1325668500,322000,322000,322000,322000,38
|
|
20240726,114100,1313432500,322500,322000,322500,322000,6
|
|
20240726,114000,1311499000,322000,322500,322500,322000,6
|
|
20240726,113900,1309565500,322000,322000,322500,322000,3
|
|
20240726,113800,1308599000,322000,322000,322000,322000,19
|
|
20240726,113700,1302481000,322500,322500,322500,322000,14
|
|
20240726,113600,1297967500,322000,322000,322000,322000,3
|
|
20240726,113500,1297001500,322000,322500,322500,322000,4
|
|
20240726,113400,1295713000,322500,322000,323000,322000,30
|
|
20240726,113300,1286037500,322000,322000,322000,322000,3
|
|
20240726,113200,1285071500,322000,322000,322500,322000,17
|
|
20240726,113100,1279596500,322000,322500,322500,322000,6
|
|
20240726,113000,1277663500,322000,322500,322500,322000,5
|
|
20240726,112900,1276051500,322000,322000,322000,322000,5
|
|
20240726,112800,1274441500,322000,322500,323000,322000,122
|
|
20240726,112700,1235097000,322000,322000,322500,322000,30
|
|
20240726,112600,1225436500,322000,322000,322000,322000,2
|
|
20240726,112500,1224792500,322500,322000,322500,322000,6
|
|
20240726,112400,1222859000,322500,323000,323000,322500,14
|
|
20240726,112300,1218343000,322500,323000,323000,322500,9
|
|
20240726,112200,1215440000,322500,322500,323000,322500,10
|
|
20240726,112100,1212212500,323000,323000,323000,322500,4
|
|
20240726,112000,1210921000,322500,322500,322500,322500,13
|
|
20240726,111900,1206728500,322500,322500,323000,322500,5
|
|
20240726,111800,1205115000,323000,322500,323000,322500,3
|
|
20240726,111700,1204146500,322500,322500,322500,322500,5
|
|
20240726,111600,1202534000,322500,322500,323000,322500,7
|
|
20240726,111500,1200274500,322500,321000,322500,321000,117
|
|
20240726,111400,1162546500,321000,321500,321500,321000,20
|
|
20240726,111300,1156118000,321500,321000,321500,321000,4
|
|
20240726,111200,1154833000,321000,322000,322000,321000,107
|
|
20240726,111100,1120416000,322000,322000,322500,322000,5
|
|
20240726,111000,1118805500,322000,322000,322500,322000,10
|
|
20240726,110900,1115582000,322500,322000,322500,322000,8
|
|
20240726,110800,1113005500,322000,322500,322500,322000,11
|
|
20240726,110700,1109459500,322500,322000,322500,322000,12
|
|
20240726,110600,1105591000,322500,322000,322500,322000,109
|
|
20240726,110500,1070472000,321500,321500,321500,321500,63
|
|
20240726,110400,1050217500,321500,321000,321500,321000,69
|
|
20240726,110300,1028067000,321000,321500,321500,321000,2
|
|
20240726,110200,1027424500,321500,321000,321500,321000,4
|
|
20240726,110100,1026139500,321500,321000,321500,321000,10
|
|
20240726,110000,1022928000,321500,321000,321500,321000,2
|
|
20240726,105900,1022285500,321000,321000,321000,321000,5
|
|
20240726,105800,1020680500,321500,321000,321500,321000,27
|
|
20240726,105700,1012006000,321000,321000,321000,321000,6
|
|
20240726,105600,1010080000,321000,321500,321500,321000,10
|
|
20240726,105500,1006869000,321000,321000,321500,321000,35
|
|
20240726,105400,995632500,321000,321000,321000,321000,18
|
|
20240726,105300,989854500,321000,321500,321500,321000,13
|
|
20240726,105200,985678500,321500,321500,321500,321500,124
|
|
20240726,105100,945812500,321500,322000,322000,321500,35
|
|
20240726,105000,934544000,322000,321500,322000,321500,19
|
|
20240726,104900,928430500,322000,322000,322000,321500,4
|
|
20240726,104800,927143500,321500,322000,322000,321500,71
|
|
20240726,104700,904282500,322000,322000,322500,322000,18
|
|
20240726,104600,898485000,322500,322000,322500,322000,13
|
|
20240726,104500,894298500,322000,322000,322500,322000,9
|
|
20240726,104400,891399000,322500,322500,322500,322000,5
|
|
20240726,104300,889787500,322000,322000,322000,322000,7
|
|
20240726,104200,887533500,322000,322000,322500,322000,13
|
|
20240726,104100,883342500,322000,322500,323000,322000,14
|
|
20240726,104000,878825000,322500,322500,322500,322500,1
|
|
20240726,103900,878502500,322500,322500,324000,322500,18
|
|
20240726,103800,872677500,322500,322000,322500,322000,39
|
|
20240726,103700,860102500,322000,322000,322000,322000,2
|
|
20240726,103600,859458500,322000,321500,322000,321500,23
|
|
20240726,103500,852054500,322000,321500,322000,321500,8
|
|
20240726,103400,849479000,321500,321500,322000,321500,18
|
|
20240726,103300,843690000,321500,322000,322000,321500,8
|
|
20240726,103200,841116000,322000,321500,322000,321500,19
|
|
20240726,103100,834999000,321500,321500,321500,321000,101
|
|
20240726,103000,802528000,321500,321500,321500,321500,3
|
|
20240726,102900,801563500,321500,322000,322000,321500,63
|
|
20240726,102800,781300000,322000,322000,322000,322000,7
|
|
20240726,102700,779046000,322000,322000,322000,322000,2
|
|
20240726,102600,778402000,322500,321500,322500,321500,8
|
|
20240726,102500,775828000,321500,321500,321500,321500,6
|
|
20240726,102400,773899000,321500,321500,322500,321500,4
|
|
20240726,102300,772612000,322000,321500,322000,321500,30
|
|
20240726,102200,762953000,321500,321500,321500,321500,2
|
|
20240726,102100,762310000,322000,321500,322000,321500,72
|
|
20240726,102000,739160000,321500,321000,321500,321000,17
|
|
20240726,101900,733696500,321000,321000,321000,321000,9
|
|
20240726,101800,730807500,321000,321500,321500,320500,8
|
|
20240726,101700,728238000,321000,321000,321000,320500,30
|
|
20240726,101600,718612000,321000,321000,321000,321000,2
|
|
20240726,101500,717970000,321000,321500,321500,321000,108
|
|
20240726,101400,683300000,321000,321000,321000,321000,1
|
|
20240726,101300,682979000,321000,321500,321500,321000,18
|
|
20240726,101200,677195000,321500,322000,322000,321000,12
|
|
20240726,101100,673335500,321500,321500,321500,321500,8
|
|
20240726,101000,670763500,321500,321500,321500,321500,14
|
|
20240726,100900,666262500,321500,321500,321500,321500,2
|
|
20240726,100800,665619500,321000,321000,321500,321000,65
|
|
20240726,100700,644724500,321000,320500,321000,320500,4
|
|
20240726,100600,643441000,320500,320500,320500,320500,6
|
|
20240726,100500,641518000,320500,321000,321000,320500,148
|
|
20240726,100400,594083500,320500,320500,320500,320500,1
|
|
20240726,100300,593763000,320500,320500,320500,320500,6
|
|
20240726,100200,591840000,320500,320500,320500,320500,7
|
|
20240726,100100,589596500,320500,321000,321000,320500,71
|
|
20240726,100000,566806000,321000,321500,321500,321000,4
|
|
20240726,095900,565521500,321000,321000,321000,321000,21
|
|
20240726,095800,558780500,321000,321000,321000,321000,84
|
|
20240726,095700,531816500,320500,320500,320500,320500,3
|
|
20240726,095600,530855000,320500,320500,320500,320500,1
|
|
20240726,095500,530534500,320500,320500,320500,320500,8
|
|
20240726,095400,527970500,321000,320500,321000,320500,33
|
|
20240726,095300,517379000,320500,320500,320500,320500,4
|
|
20240726,095200,516097000,320500,320500,321000,320500,17
|
|
20240726,095100,510643500,320500,320500,320500,320500,7
|
|
20240726,095000,508400000,320500,321000,321000,320500,18
|
|
20240726,094900,502625500,321000,321000,321000,321000,33
|
|
20240726,094800,492032500,321000,321000,321000,321000,2
|
|
20240726,094700,491390500,321500,321500,321500,321500,88
|
|
20240726,094600,463098500,321500,321500,321500,321500,44
|
|
20240726,094500,448952500,321500,321500,321500,321500,7
|
|
20240726,094400,446702000,321500,321500,321500,321500,21
|
|
20240726,094300,439950500,322000,321500,322000,321500,17
|
|
20240726,094200,434478500,321500,323000,323000,321500,18
|
|
20240726,094100,428669000,321500,323000,323000,321500,5
|
|
20240726,094000,427055500,322000,321500,322000,321500,18
|
|
20240726,093900,421263000,323000,321500,323000,321000,33
|
|
20240726,093800,410640000,321500,320500,322000,320500,51
|
|
20240726,093700,394261500,320000,319500,320000,319500,25
|
|
20240726,093600,386265500,319500,319500,319500,319500,16
|
|
20240726,093500,381153500,320000,319500,320000,319500,6
|
|
20240726,093400,379234000,320000,320500,321000,320000,252
|
|
20240726,093300,298492000,320500,321000,321000,320500,66
|
|
20240726,093200,277306500,321500,322000,322000,321500,69
|
|
20240726,093100,255122500,321500,321500,323000,321500,13
|
|
20240726,093000,250934500,322500,321500,322500,321500,14
|
|
20240726,092900,246430000,322500,322000,322500,322000,87
|
|
20240726,092800,218410500,322000,322500,323000,322000,13
|
|
20240726,092700,214216500,322500,322000,322500,322000,7
|
|
20240726,092600,211960000,322000,322500,323000,322000,34
|
|
20240726,092500,200995000,323000,323000,323000,323000,38
|
|
20240726,092400,188721000,323000,322500,323000,322500,15
|
|
20240726,092300,183877500,323500,323500,323500,323500,0
|
|
20240726,092200,183877500,323500,322500,323500,322500,15
|
|
20240726,092100,179036000,322500,322500,322500,322500,17
|
|
20240726,092000,173553500,322000,322500,323000,322000,97
|
|
20240726,091900,142271000,323000,323000,323000,323000,36
|
|
20240726,091800,130643000,323000,323500,323500,323000,36
|
|
20240726,091700,119005000,324000,324000,324000,324000,35
|
|
20240726,091600,107665000,325000,325000,325000,325000,4
|
|
20240726,091500,106365000,325000,324500,325000,324500,5
|
|
20240726,091400,104740500,325000,325000,325000,325000,0
|
|
20240726,091300,104740500,325000,325000,325000,325000,0
|
|
20240726,091200,104740500,325000,325000,325000,325000,4
|
|
20240726,091100,103440500,324500,324500,324500,324500,5
|
|
20240726,091000,101818000,325500,323500,325500,323500,19
|
|
20240726,090900,95663500,325500,325500,325500,325500,0
|
|
20240726,090800,95663500,325500,324500,326000,323000,70
|
|
20240726,090700,72971000,326000,325500,326000,324500,9
|
|
20240726,090600,70047000,324500,325000,325000,324500,30
|
|
20240726,090500,60307000,326000,325500,326000,325500,10
|
|
20240726,090400,57050000,325500,324500,325500,324500,7
|
|
20240726,090300,54777500,323500,325500,326000,323500,50
|
|
20240726,090200,38531500,324000,324000,324000,324000,5
|
|
20240726,090100,36911500,324000,323500,324000,323500,15
|
|
20240726,090000,32057000,322500,324000,324000,322500,99
|