703 lines
41 KiB
CSV
703 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,203900,104950578000,257000,257000,257000,257000,0
|
|
20230726,203800,104950578000,257000,257000,257000,257000,0
|
|
20230726,203700,104950578000,257000,257000,257000,257000,0
|
|
20230726,203600,104950578000,257000,257000,257000,257000,0
|
|
20230726,203500,104950578000,257000,257000,257000,257000,0
|
|
20230726,203400,104950578000,257000,257000,257000,257000,0
|
|
20230726,203300,104950578000,257000,257000,257000,257000,0
|
|
20230726,203200,104950578000,257000,257000,257000,257000,0
|
|
20230726,203100,104950578000,257000,257000,257000,257000,0
|
|
20230726,203000,104950578000,257000,257000,257000,257000,0
|
|
20230726,202900,104950578000,257000,257000,257000,257000,0
|
|
20230726,202800,104950578000,257000,257000,257000,257000,0
|
|
20230726,202700,104950578000,257000,257000,257000,257000,0
|
|
20230726,202600,104950578000,257000,257000,257000,257000,0
|
|
20230726,202500,104950578000,257000,257000,257000,257000,0
|
|
20230726,202400,104950578000,257000,257000,257000,257000,0
|
|
20230726,202300,104950578000,257000,257000,257000,257000,0
|
|
20230726,202200,104950578000,257000,257000,257000,257000,0
|
|
20230726,202100,104950578000,257000,257000,257000,257000,0
|
|
20230726,202000,104950578000,257000,257000,257000,257000,0
|
|
20230726,201900,104950578000,257000,257000,257000,257000,0
|
|
20230726,201800,104950578000,257000,257000,257000,257000,0
|
|
20230726,201700,104950578000,257000,257000,257000,257000,0
|
|
20230726,201600,104950578000,257000,257000,257000,257000,0
|
|
20230726,201500,104950578000,257000,257000,257000,257000,0
|
|
20230726,201400,104950578000,257000,257000,257000,257000,0
|
|
20230726,201300,104950578000,257000,257000,257000,257000,0
|
|
20230726,201200,104950578000,257000,257000,257000,257000,0
|
|
20230726,201100,104950578000,257000,257000,257000,257000,0
|
|
20230726,201000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,200900,104950578000,257000,257000,257000,257000,0
|
|
20230726,200800,104950578000,257000,257000,257000,257000,0
|
|
20230726,200700,104950578000,257000,257000,257000,257000,0
|
|
20230726,200600,104950578000,257000,257000,257000,257000,0
|
|
20230726,200500,104950578000,257000,257000,257000,257000,0
|
|
20230726,200400,104950578000,257000,257000,257000,257000,0
|
|
20230726,200300,104950578000,257000,257000,257000,257000,0
|
|
20230726,200200,104950578000,257000,257000,257000,257000,0
|
|
20230726,200100,104950578000,257000,257000,257000,257000,0
|
|
20230726,200000,104950578000,257000,257000,257000,257000,0
|
|
20230726,195900,104950578000,257000,257000,257000,257000,0
|
|
20230726,195800,104950578000,257000,257000,257000,257000,0
|
|
20230726,195700,104950578000,257000,257000,257000,257000,0
|
|
20230726,195600,104950578000,257000,257000,257000,257000,0
|
|
20230726,195500,104950578000,257000,257000,257000,257000,0
|
|
20230726,195400,104950578000,257000,257000,257000,257000,0
|
|
20230726,195300,104950578000,257000,257000,257000,257000,0
|
|
20230726,195200,104950578000,257000,257000,257000,257000,0
|
|
20230726,195100,104950578000,257000,257000,257000,257000,0
|
|
20230726,195000,104950578000,257000,257000,257000,257000,0
|
|
20230726,194900,104950578000,257000,257000,257000,257000,0
|
|
20230726,194800,104950578000,257000,257000,257000,257000,0
|
|
20230726,194700,104950578000,257000,257000,257000,257000,0
|
|
20230726,194600,104950578000,257000,257000,257000,257000,0
|
|
20230726,194500,104950578000,257000,257000,257000,257000,0
|
|
20230726,194400,104950578000,257000,257000,257000,257000,0
|
|
20230726,194300,104950578000,257000,257000,257000,257000,0
|
|
20230726,194200,104950578000,257000,257000,257000,257000,0
|
|
20230726,194100,104950578000,257000,257000,257000,257000,0
|
|
20230726,194000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,193900,104950578000,257000,257000,257000,257000,0
|
|
20230726,193800,104950578000,257000,257000,257000,257000,0
|
|
20230726,193700,104950578000,257000,257000,257000,257000,0
|
|
20230726,193600,104950578000,257000,257000,257000,257000,0
|
|
20230726,193500,104950578000,257000,257000,257000,257000,0
|
|
20230726,193400,104950578000,257000,257000,257000,257000,0
|
|
20230726,193300,104950578000,257000,257000,257000,257000,0
|
|
20230726,193200,104950578000,257000,257000,257000,257000,0
|
|
20230726,193100,104950578000,257000,257000,257000,257000,0
|
|
20230726,193000,104950578000,257000,257000,257000,257000,0
|
|
20230726,192900,104950578000,257000,257000,257000,257000,0
|
|
20230726,192800,104950578000,257000,257000,257000,257000,0
|
|
20230726,192700,104950578000,257000,257000,257000,257000,0
|
|
20230726,192600,104950578000,257000,257000,257000,257000,0
|
|
20230726,192500,104950578000,257000,257000,257000,257000,0
|
|
20230726,192400,104950578000,257000,257000,257000,257000,0
|
|
20230726,192300,104950578000,257000,257000,257000,257000,0
|
|
20230726,192200,104950578000,257000,257000,257000,257000,0
|
|
20230726,192100,104950578000,257000,257000,257000,257000,0
|
|
20230726,192000,104950578000,257000,257000,257000,257000,0
|
|
20230726,191900,104950578000,257000,257000,257000,257000,0
|
|
20230726,191800,104950578000,257000,257000,257000,257000,0
|
|
20230726,191700,104950578000,257000,257000,257000,257000,0
|
|
20230726,191600,104950578000,257000,257000,257000,257000,0
|
|
20230726,191500,104950578000,257000,257000,257000,257000,0
|
|
20230726,191400,104950578000,257000,257000,257000,257000,0
|
|
20230726,191300,104950578000,257000,257000,257000,257000,0
|
|
20230726,191200,104950578000,257000,257000,257000,257000,0
|
|
20230726,191100,104950578000,257000,257000,257000,257000,0
|
|
20230726,191000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,190900,104950578000,257000,257000,257000,257000,0
|
|
20230726,190800,104950578000,257000,257000,257000,257000,0
|
|
20230726,190700,104950578000,257000,257000,257000,257000,0
|
|
20230726,190600,104950578000,257000,257000,257000,257000,0
|
|
20230726,190500,104950578000,257000,257000,257000,257000,0
|
|
20230726,190400,104950578000,257000,257000,257000,257000,0
|
|
20230726,190300,104950578000,257000,257000,257000,257000,0
|
|
20230726,190200,104950578000,257000,257000,257000,257000,0
|
|
20230726,190100,104950578000,257000,257000,257000,257000,0
|
|
20230726,190000,104950578000,257000,257000,257000,257000,0
|
|
20230726,185900,104950578000,257000,257000,257000,257000,0
|
|
20230726,185800,104950578000,257000,257000,257000,257000,0
|
|
20230726,185700,104950578000,257000,257000,257000,257000,0
|
|
20230726,185600,104950578000,257000,257000,257000,257000,0
|
|
20230726,185500,104950578000,257000,257000,257000,257000,0
|
|
20230726,185400,104950578000,257000,257000,257000,257000,0
|
|
20230726,185300,104950578000,257000,257000,257000,257000,0
|
|
20230726,185200,104950578000,257000,257000,257000,257000,0
|
|
20230726,185100,104950578000,257000,257000,257000,257000,0
|
|
20230726,185000,104950578000,257000,257000,257000,257000,0
|
|
20230726,184900,104950578000,257000,257000,257000,257000,0
|
|
20230726,184800,104950578000,257000,257000,257000,257000,0
|
|
20230726,184700,104950578000,257000,257000,257000,257000,0
|
|
20230726,184600,104950578000,257000,257000,257000,257000,0
|
|
20230726,184500,104950578000,257000,257000,257000,257000,0
|
|
20230726,184400,104950578000,257000,257000,257000,257000,0
|
|
20230726,184300,104950578000,257000,257000,257000,257000,0
|
|
20230726,184200,104950578000,257000,257000,257000,257000,0
|
|
20230726,184100,104950578000,257000,257000,257000,257000,0
|
|
20230726,184000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,183900,104950578000,257000,257000,257000,257000,0
|
|
20230726,183800,104950578000,257000,257000,257000,257000,0
|
|
20230726,183700,104950578000,257000,257000,257000,257000,0
|
|
20230726,183600,104950578000,257000,257000,257000,257000,0
|
|
20230726,183500,104950578000,257000,257000,257000,257000,0
|
|
20230726,183400,104950578000,257000,257000,257000,257000,0
|
|
20230726,183300,104950578000,257000,257000,257000,257000,0
|
|
20230726,183200,104950578000,257000,257000,257000,257000,0
|
|
20230726,183100,104950578000,257000,257000,257000,257000,0
|
|
20230726,183000,104950578000,257000,257000,257000,257000,0
|
|
20230726,182900,104950578000,257000,257000,257000,257000,0
|
|
20230726,182800,104950578000,257000,257000,257000,257000,0
|
|
20230726,182700,104950578000,257000,257000,257000,257000,0
|
|
20230726,182600,104950578000,257000,257000,257000,257000,0
|
|
20230726,182500,104950578000,257000,257000,257000,257000,0
|
|
20230726,182400,104950578000,257000,257000,257000,257000,0
|
|
20230726,182300,104950578000,257000,257000,257000,257000,0
|
|
20230726,182200,104950578000,257000,257000,257000,257000,0
|
|
20230726,182100,104950578000,257000,257000,257000,257000,0
|
|
20230726,182000,104950578000,257000,257000,257000,257000,0
|
|
20230726,181900,104950578000,257000,257000,257000,257000,0
|
|
20230726,181800,104950578000,257000,257000,257000,257000,0
|
|
20230726,181700,104950578000,257000,257000,257000,257000,0
|
|
20230726,181600,104950578000,257000,257000,257000,257000,0
|
|
20230726,181500,104950578000,257000,257000,257000,257000,0
|
|
20230726,181400,104950578000,257000,257000,257000,257000,0
|
|
20230726,181300,104950578000,257000,257000,257000,257000,0
|
|
20230726,181200,104950578000,257000,257000,257000,257000,0
|
|
20230726,181100,104950578000,257000,257000,257000,257000,0
|
|
20230726,181000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,180900,104950578000,257000,257000,257000,257000,0
|
|
20230726,180800,104950578000,257000,257000,257000,257000,0
|
|
20230726,180700,104950578000,257000,257000,257000,257000,0
|
|
20230726,180600,104950578000,257000,257000,257000,257000,0
|
|
20230726,180500,104950578000,257000,257000,257000,257000,0
|
|
20230726,180400,104950578000,257000,257000,257000,257000,0
|
|
20230726,180300,104950578000,257000,257000,257000,257000,0
|
|
20230726,180200,104950578000,257000,257000,257000,257000,0
|
|
20230726,180100,104950578000,257000,257000,257000,257000,0
|
|
20230726,180000,104950578000,257000,257000,257000,257000,0
|
|
20230726,175900,104950578000,257000,257000,257000,257000,0
|
|
20230726,175800,104950578000,257000,257000,257000,257000,0
|
|
20230726,175700,104950578000,257000,257000,257000,257000,0
|
|
20230726,175600,104950578000,257000,257000,257000,257000,0
|
|
20230726,175500,104950578000,257000,257000,257000,257000,0
|
|
20230726,175400,104950578000,257000,257000,257000,257000,0
|
|
20230726,175300,104950578000,257000,257000,257000,257000,0
|
|
20230726,175200,104950578000,257000,257000,257000,257000,0
|
|
20230726,175100,104950578000,257000,257000,257000,257000,0
|
|
20230726,175000,104950578000,257000,257000,257000,257000,0
|
|
20230726,174900,104950578000,257000,257000,257000,257000,0
|
|
20230726,174800,104950578000,257000,257000,257000,257000,0
|
|
20230726,174700,104950578000,257000,257000,257000,257000,0
|
|
20230726,174600,104950578000,257000,257000,257000,257000,0
|
|
20230726,174500,104950578000,257000,257000,257000,257000,0
|
|
20230726,174400,104950578000,257000,257000,257000,257000,0
|
|
20230726,174300,104950578000,257000,257000,257000,257000,0
|
|
20230726,174200,104950578000,257000,257000,257000,257000,0
|
|
20230726,174100,104950578000,257000,257000,257000,257000,0
|
|
20230726,174000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,173900,104950578000,257000,257000,257000,257000,0
|
|
20230726,173800,104950578000,257000,257000,257000,257000,0
|
|
20230726,173700,104950578000,257000,257000,257000,257000,0
|
|
20230726,173600,104950578000,257000,257000,257000,257000,0
|
|
20230726,173500,104950578000,257000,257000,257000,257000,0
|
|
20230726,173400,104950578000,257000,257000,257000,257000,0
|
|
20230726,173300,104950578000,257000,257000,257000,257000,0
|
|
20230726,173200,104950578000,257000,257000,257000,257000,0
|
|
20230726,173100,104950578000,257000,257000,257000,257000,0
|
|
20230726,173000,104950578000,257000,257000,257000,257000,0
|
|
20230726,172900,104950578000,257000,257000,257000,257000,0
|
|
20230726,172800,104950578000,257000,257000,257000,257000,0
|
|
20230726,172700,104950578000,257000,257000,257000,257000,0
|
|
20230726,172600,104950578000,257000,257000,257000,257000,0
|
|
20230726,172500,104950578000,257000,257000,257000,257000,0
|
|
20230726,172400,104950578000,257000,257000,257000,257000,0
|
|
20230726,172300,104950578000,257000,257000,257000,257000,0
|
|
20230726,172200,104950578000,257000,257000,257000,257000,0
|
|
20230726,172100,104950578000,257000,257000,257000,257000,0
|
|
20230726,172000,104950578000,257000,257000,257000,257000,0
|
|
20230726,171900,104950578000,257000,257000,257000,257000,0
|
|
20230726,171800,104950578000,257000,257000,257000,257000,0
|
|
20230726,171700,104950578000,257000,257000,257000,257000,0
|
|
20230726,171600,104950578000,257000,257000,257000,257000,0
|
|
20230726,171500,104950578000,257000,257000,257000,257000,0
|
|
20230726,171400,104950578000,257000,257000,257000,257000,0
|
|
20230726,171300,104950578000,257000,257000,257000,257000,0
|
|
20230726,171200,104950578000,257000,257000,257000,257000,0
|
|
20230726,171100,104950578000,257000,257000,257000,257000,0
|
|
20230726,171000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,170900,104950578000,257000,257000,257000,257000,0
|
|
20230726,170800,104950578000,257000,257000,257000,257000,0
|
|
20230726,170700,104950578000,257000,257000,257000,257000,0
|
|
20230726,170600,104950578000,257000,257000,257000,257000,0
|
|
20230726,170500,104950578000,257000,257000,257000,257000,0
|
|
20230726,170400,104950578000,257000,257000,257000,257000,0
|
|
20230726,170300,104950578000,257000,257000,257000,257000,0
|
|
20230726,170200,104950578000,257000,257000,257000,257000,0
|
|
20230726,170100,104950578000,257000,257000,257000,257000,0
|
|
20230726,170000,104950578000,257000,257000,257000,257000,0
|
|
20230726,165900,104950578000,257000,257000,257000,257000,0
|
|
20230726,165800,104950578000,257000,257000,257000,257000,0
|
|
20230726,165700,104950578000,257000,257000,257000,257000,0
|
|
20230726,165600,104950578000,257000,257000,257000,257000,0
|
|
20230726,165500,104950578000,257000,257000,257000,257000,0
|
|
20230726,165400,104950578000,257000,257000,257000,257000,0
|
|
20230726,165300,104950578000,257000,257000,257000,257000,0
|
|
20230726,165200,104950578000,257000,257000,257000,257000,0
|
|
20230726,165100,104950578000,257000,257000,257000,257000,0
|
|
20230726,165000,104950578000,257000,257000,257000,257000,0
|
|
20230726,164900,104950578000,257000,257000,257000,257000,0
|
|
20230726,164800,104950578000,257000,257000,257000,257000,0
|
|
20230726,164700,104950578000,257000,257000,257000,257000,0
|
|
20230726,164600,104950578000,257000,257000,257000,257000,0
|
|
20230726,164500,104950578000,257000,257000,257000,257000,0
|
|
20230726,164400,104950578000,257000,257000,257000,257000,0
|
|
20230726,164300,104950578000,257000,257000,257000,257000,0
|
|
20230726,164200,104950578000,257000,257000,257000,257000,0
|
|
20230726,164100,104950578000,257000,257000,257000,257000,0
|
|
20230726,164000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,163900,104950578000,257000,257000,257000,257000,0
|
|
20230726,163800,104950578000,257000,257000,257000,257000,0
|
|
20230726,163700,104950578000,257000,257000,257000,257000,0
|
|
20230726,163600,104950578000,257000,257000,257000,257000,0
|
|
20230726,163500,104950578000,257000,257000,257000,257000,0
|
|
20230726,163400,104950578000,257000,257000,257000,257000,0
|
|
20230726,163300,104950578000,257000,257000,257000,257000,0
|
|
20230726,163200,104950578000,257000,257000,257000,257000,0
|
|
20230726,163100,104950578000,257000,257000,257000,257000,0
|
|
20230726,163000,104950578000,257000,257000,257000,257000,0
|
|
20230726,162900,104950578000,257000,257000,257000,257000,0
|
|
20230726,162800,104950578000,257000,257000,257000,257000,0
|
|
20230726,162700,104950578000,257000,257000,257000,257000,0
|
|
20230726,162600,104950578000,257000,257000,257000,257000,0
|
|
20230726,162500,104950578000,257000,257000,257000,257000,0
|
|
20230726,162400,104950578000,257000,257000,257000,257000,0
|
|
20230726,162300,104950578000,257000,257000,257000,257000,0
|
|
20230726,162200,104950578000,257000,257000,257000,257000,0
|
|
20230726,162100,104950578000,257000,257000,257000,257000,0
|
|
20230726,162000,104950578000,257000,257000,257000,257000,0
|
|
20230726,161900,104950578000,257000,257000,257000,257000,0
|
|
20230726,161800,104950578000,257000,257000,257000,257000,0
|
|
20230726,161700,104950578000,257000,257000,257000,257000,0
|
|
20230726,161600,104950578000,257000,257000,257000,257000,0
|
|
20230726,161500,104950578000,257000,257000,257000,257000,0
|
|
20230726,161400,104950578000,257000,257000,257000,257000,0
|
|
20230726,161300,104950578000,257000,257000,257000,257000,0
|
|
20230726,161200,104950578000,257000,257000,257000,257000,0
|
|
20230726,161100,104950578000,257000,257000,257000,257000,0
|
|
20230726,161000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,160900,104950578000,257000,257000,257000,257000,0
|
|
20230726,160800,104950578000,257000,257000,257000,257000,0
|
|
20230726,160700,104950578000,257000,257000,257000,257000,0
|
|
20230726,160600,104950578000,257000,257000,257000,257000,0
|
|
20230726,160500,104950578000,257000,257000,257000,257000,0
|
|
20230726,160400,104950578000,257000,257000,257000,257000,0
|
|
20230726,160300,104950578000,257000,257000,257000,257000,0
|
|
20230726,160200,104950578000,257000,257000,257000,257000,0
|
|
20230726,160100,104950578000,257000,257000,257000,257000,0
|
|
20230726,160000,104950578000,257000,257000,257000,257000,0
|
|
20230726,155900,104950578000,257000,257000,257000,257000,0
|
|
20230726,155800,104950578000,257000,257000,257000,257000,0
|
|
20230726,155700,104950578000,257000,257000,257000,257000,0
|
|
20230726,155600,104950578000,257000,257000,257000,257000,0
|
|
20230726,155500,104950578000,257000,257000,257000,257000,0
|
|
20230726,155400,104950578000,257000,257000,257000,257000,0
|
|
20230726,155300,104950578000,257000,257000,257000,257000,0
|
|
20230726,155200,104950578000,257000,257000,257000,257000,0
|
|
20230726,155100,104950578000,257000,257000,257000,257000,0
|
|
20230726,155000,104950578000,257000,257000,257000,257000,0
|
|
20230726,154900,104950578000,257000,257000,257000,257000,0
|
|
20230726,154800,104950578000,257000,257000,257000,257000,0
|
|
20230726,154700,104950578000,257000,257000,257000,257000,0
|
|
20230726,154600,104950578000,257000,257000,257000,257000,0
|
|
20230726,154500,104950578000,257000,257000,257000,257000,0
|
|
20230726,154400,104950578000,257000,257000,257000,257000,0
|
|
20230726,154300,104950578000,257000,257000,257000,257000,0
|
|
20230726,154200,104950578000,257000,257000,257000,257000,0
|
|
20230726,154100,104950578000,257000,257000,257000,257000,0
|
|
20230726,154000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,153900,104950578000,257000,257000,257000,257000,0
|
|
20230726,153800,104950578000,257000,257000,257000,257000,0
|
|
20230726,153700,104950578000,257000,257000,257000,257000,0
|
|
20230726,153600,104950578000,257000,257000,257000,257000,0
|
|
20230726,153500,104950578000,257000,257000,257000,257000,0
|
|
20230726,153400,104950578000,257000,257000,257000,257000,0
|
|
20230726,153300,104950578000,257000,257000,257000,257000,0
|
|
20230726,153200,104950578000,257000,257000,257000,257000,0
|
|
20230726,153100,104950578000,257000,257000,257000,257000,0
|
|
20230726,153000,104950578000,257000,257000,257000,257000,7998
|
|
20230726,152900,102895092000,257500,257500,257500,257500,0
|
|
20230726,152800,102895092000,257500,257500,257500,257500,0
|
|
20230726,152700,102895092000,257500,257500,257500,257500,0
|
|
20230726,152600,102895092000,257500,257500,257500,257500,0
|
|
20230726,152500,102895092000,257500,257500,257500,257500,0
|
|
20230726,152400,102895092000,257500,257500,257500,257500,0
|
|
20230726,152300,102895092000,257500,257500,257500,257500,0
|
|
20230726,152200,102895092000,257500,257500,257500,257500,0
|
|
20230726,152100,102895092000,257500,257500,257500,257500,0
|
|
20230726,152000,102895092000,257500,257500,257500,257500,0
|
|
20230726,151900,102895092000,257500,257500,258000,257000,1252
|
|
20230726,151800,102572660000,258000,258000,258000,257500,416
|
|
20230726,151700,102465493000,257500,257500,258000,257000,1939
|
|
20230726,151600,101966873500,257000,258000,258000,257000,815
|
|
20230726,151500,101756954500,258000,257000,258000,257000,1024
|
|
20230726,151400,101493401500,257500,257500,257500,257000,1222
|
|
20230726,151300,101178858500,257500,257500,258000,257000,673
|
|
20230726,151200,101005621500,257500,258000,258000,257000,958
|
|
20230726,151100,100758876000,258000,258000,258500,257500,1417
|
|
20230726,151000,100393838000,258000,258000,258500,257500,1167
|
|
20230726,150900,100092678000,257500,258000,258000,257500,2144
|
|
20230726,150800,99540502500,257500,257500,258000,257500,493
|
|
20230726,150700,99413454000,257500,258000,258500,257500,508
|
|
20230726,150600,99282388500,258000,258000,258500,257500,704
|
|
20230726,150500,99100778000,258000,257500,258500,257500,778
|
|
20230726,150400,98900243500,258000,258000,258000,257500,1009
|
|
20230726,150300,98640281000,258000,258000,258500,257500,1231
|
|
20230726,150200,98322885000,258000,257500,258500,257000,1597
|
|
20230726,150100,97911476500,257500,258500,258500,257000,1848
|
|
20230726,150000,97435480500,258000,258000,258500,258000,642
|
|
20230726,145900,97269764000,258500,257500,258500,257500,1018
|
|
20230726,145800,97007296500,257500,258000,258500,257500,1542
|
|
20230726,145700,96609887000,258500,258000,258500,258000,1125
|
|
20230726,145600,96319633000,258000,258500,258500,258000,322
|
|
20230726,145500,96236509000,258000,258500,259000,258000,462
|
|
20230726,145400,96117188500,258500,258500,259000,258000,1925
|
|
20230726,145300,95620120000,258500,258500,258500,258000,303
|
|
20230726,145200,95541895000,258000,258000,258500,257500,583
|
|
20230726,145100,95391439000,258000,258500,258500,257500,523
|
|
20230726,145000,95256499000,258000,258500,258500,258000,424
|
|
20230726,144900,95147088000,258000,258500,259000,258000,897
|
|
20230726,144800,94915210000,258000,258000,258500,258000,781
|
|
20230726,144700,94713539500,258500,258500,258500,258000,497
|
|
20230726,144600,94585236500,258000,258000,259000,258000,1604
|
|
20230726,144500,94171209000,258500,258500,259000,258000,1069
|
|
20230726,144400,93894928000,258500,258500,259000,258500,360
|
|
20230726,144300,93801844000,258500,258500,259000,258500,613
|
|
20230726,144200,93643309500,258500,259000,259500,258500,551
|
|
20230726,144100,93500617000,259000,259000,259500,259000,441
|
|
20230726,144000,93386302500,259000,259500,259500,259000,497
|
|
20230726,143900,93257540500,259000,259000,259500,259000,537
|
|
20230726,143800,93118413500,259000,259000,259500,259000,298
|
|
20230726,143700,93041202000,259000,259500,260000,259000,998
|
|
20230726,143600,92782338500,259000,259500,260000,259000,636
|
|
20230726,143500,92617304000,259500,259500,260000,259500,643
|
|
20230726,143400,92450287500,259500,259000,260000,259000,972
|
|
20230726,143300,92198021500,259500,258500,259500,258500,795
|
|
20230726,143200,91992180500,258500,259000,259000,258500,684
|
|
20230726,143100,91815274000,258500,259000,259000,258500,430
|
|
20230726,143000,91704024500,259000,259000,259000,258500,263
|
|
20230726,142900,91636012000,258500,259000,259000,258500,340
|
|
20230726,142800,91548083000,259000,258500,259000,258500,480
|
|
20230726,142700,91423896000,259000,259000,259000,258500,417
|
|
20230726,142600,91316019000,259000,259000,259000,258500,502
|
|
20230726,142500,91186126500,259000,259000,259000,258500,416
|
|
20230726,142400,91078495500,258500,258500,259000,258500,394
|
|
20230726,142300,90976603000,258500,258500,259000,258500,518
|
|
20230726,142200,90842673500,258500,258500,258500,258000,520
|
|
20230726,142100,90708416000,258500,258500,258500,258000,381
|
|
20230726,142000,90610062500,258000,258500,259000,258000,538
|
|
20230726,141900,90470987500,258500,258500,259000,258500,424
|
|
20230726,141800,90361367000,258500,259000,259000,258000,1083
|
|
20230726,141700,90081391000,258500,258500,259000,258000,821
|
|
20230726,141600,89869267000,258500,258500,258500,258000,510
|
|
20230726,141500,89737604500,258000,257500,258500,257500,776
|
|
20230726,141400,89537300000,257500,258000,258000,257500,789
|
|
20230726,141300,89333896000,257500,258500,258500,257500,455
|
|
20230726,141200,89216553000,258500,257500,258500,257500,632
|
|
20230726,141100,89053616500,258000,259000,259000,257500,784
|
|
20230726,141000,88851068500,259000,258000,259000,257500,1471
|
|
20230726,140900,88471158500,257500,258500,258500,257500,497
|
|
20230726,140800,88342944500,258500,257500,258500,257500,596
|
|
20230726,140700,88189321500,257500,258000,258000,257500,527
|
|
20230726,140600,88053535000,258000,258000,258500,257500,873
|
|
20230726,140500,87828423000,258000,258500,258500,257500,784
|
|
20230726,140400,87626222500,258000,258000,258500,257500,684
|
|
20230726,140300,87449781000,258000,257500,258500,257000,898
|
|
20230726,140200,87218228500,257500,257500,258000,257000,2809
|
|
20230726,140100,86494977000,258000,257500,258000,257500,1113
|
|
20230726,140000,86208121000,258000,258000,258000,257500,732
|
|
20230726,135900,86019490500,258000,258500,258500,257500,4285
|
|
20230726,135800,84914118500,258000,260500,260500,258000,9956
|
|
20230726,135700,82338665500,260000,259500,260500,259000,2504
|
|
20230726,135600,81688125500,260000,261000,261000,259500,1358
|
|
20230726,135500,81334950000,260500,260500,261000,259500,1596
|
|
20230726,135400,80918916500,260500,260500,261000,259500,1648
|
|
20230726,135300,80490320500,261000,261500,261500,259000,2495
|
|
20230726,135200,79840745500,261500,260000,262000,260000,2214
|
|
20230726,135100,79263426500,259500,259500,260000,259500,515
|
|
20230726,135000,79129719000,259500,259500,260000,259000,613
|
|
20230726,134900,78970622000,260000,260000,260500,259500,395
|
|
20230726,134800,78868030500,260000,260500,260500,259000,1945
|
|
20230726,134700,78363700500,260000,259500,260500,259500,988
|
|
20230726,134600,78106790500,259500,259500,260000,259500,473
|
|
20230726,134500,77984001000,259500,261000,261500,259500,1008
|
|
20230726,134400,77721451000,260000,260000,261000,259500,1877
|
|
20230726,134300,77233095000,259500,259500,260000,259500,723
|
|
20230726,134200,77045416000,260000,259500,260000,259500,1401
|
|
20230726,134100,76681807000,259500,260000,260000,259500,387
|
|
20230726,134000,76581353000,260000,261000,261000,259500,3470
|
|
20230726,133900,75677064500,260500,262000,262000,260500,1129
|
|
20230726,133800,75382213500,261500,261000,262000,261000,1174
|
|
20230726,133700,75075127000,261000,261000,261500,261000,507
|
|
20230726,133600,74942714500,261500,261000,262000,260500,2125
|
|
20230726,133500,74387812500,261000,261000,261000,260500,520
|
|
20230726,133400,74252282500,260500,261000,261000,260500,626
|
|
20230726,133300,74089099500,261000,261000,261000,260500,629
|
|
20230726,133200,73925049500,260500,260500,261000,260000,825
|
|
20230726,133100,73710146500,260500,260000,260500,260000,511
|
|
20230726,133000,73577268000,260500,260000,260500,260000,459
|
|
20230726,132900,73457888500,260500,260000,261000,260000,513
|
|
20230726,132800,73324383500,260000,261000,261000,260000,368
|
|
20230726,132700,73228515500,261000,260500,261000,260500,640
|
|
20230726,132600,73061691000,260500,260500,261000,260000,1167
|
|
20230726,132500,72757775500,261000,262000,262500,260500,2083
|
|
20230726,132400,72212953000,262500,262500,262500,262000,398
|
|
20230726,132300,72108590500,262500,261500,262500,261500,789
|
|
20230726,132200,71901831000,262000,262000,262000,261500,646
|
|
20230726,132100,71732610000,262000,261500,262000,261000,2270
|
|
20230726,132000,71138190000,262000,261500,262000,261000,1713
|
|
20230726,131900,70690241000,261000,261500,261500,261000,265
|
|
20230726,131800,70621021500,261000,261500,261500,261000,190
|
|
20230726,131700,70571405000,261500,261500,261500,261000,329
|
|
20230726,131600,70485419000,261500,261500,262000,261000,1423
|
|
20230726,131500,70113340500,261500,261500,261500,261000,466
|
|
20230726,131400,69991596000,261500,261000,261500,260500,1700
|
|
20230726,131300,69547851000,261000,259500,261000,259000,2165
|
|
20230726,131200,68985112500,259500,259500,259500,259000,765
|
|
20230726,131100,68786876500,259000,259500,259500,259000,289
|
|
20230726,131000,68712006000,259500,259000,259500,259000,409
|
|
20230726,130900,68606055500,259000,259500,259500,259000,293
|
|
20230726,130800,68530102000,259500,260000,260000,259000,381
|
|
20230726,130700,68431221500,260000,259500,260000,259500,648
|
|
20230726,130600,68263060000,259500,260000,260500,259500,753
|
|
20230726,130500,68067334500,260000,260500,260500,260000,137
|
|
20230726,130400,68031700000,260000,260500,260500,260000,393
|
|
20230726,130300,67929469000,260500,259500,260500,259500,560
|
|
20230726,130200,67783922000,260000,259500,260000,259500,419
|
|
20230726,130100,67675148500,259500,259500,260000,259500,891
|
|
20230726,130000,67443833500,260000,260500,260500,259500,943
|
|
20230726,125900,67198676000,260000,260500,260500,260000,169
|
|
20230726,125800,67154674000,260500,260000,260500,260000,337
|
|
20230726,125700,67067048000,260000,261000,261000,260000,929
|
|
20230726,125600,66825059500,261000,261000,261000,260500,199
|
|
20230726,125500,66773172500,260500,261000,261000,260500,311
|
|
20230726,125400,66692091500,261000,260500,261000,260500,581
|
|
20230726,125300,66540716000,260500,260000,260500,260000,222
|
|
20230726,125200,66482946000,260000,260000,260500,259500,464
|
|
20230726,125100,66362261000,260000,259000,260000,259000,4128
|
|
20230726,125000,65290777000,259000,259500,259500,259000,325
|
|
20230726,124900,65206505500,259500,259500,259500,259000,612
|
|
20230726,124800,65047901500,259500,259500,259500,259000,524
|
|
20230726,124700,64912159000,259500,259500,259500,259000,260
|
|
20230726,124600,64844765000,259000,259500,259500,259000,327
|
|
20230726,124500,64759996000,259500,259000,259500,259000,556
|
|
20230726,124400,64615944500,259000,259500,259500,259000,1237
|
|
20230726,124300,64295519000,259500,259000,259500,259000,317
|
|
20230726,124200,64213319000,259000,259000,259500,259000,297
|
|
20230726,124100,64136358000,259000,259500,259500,259000,471
|
|
20230726,124000,64014255000,259500,259000,259500,259000,441
|
|
20230726,123900,63899951500,259000,259500,259500,259000,882
|
|
20230726,123800,63671484500,259500,259500,259500,259000,340
|
|
20230726,123700,63583413500,259500,259500,259500,259000,621
|
|
20230726,123600,63422486000,259000,260000,260000,259000,4954
|
|
20230726,123500,62136944000,259500,260000,260000,259500,168
|
|
20230726,123400,62093338000,260000,260000,260000,259500,429
|
|
20230726,123300,61981937000,259500,260000,260000,259500,423
|
|
20230726,123200,61872092500,260000,259500,260000,259500,325
|
|
20230726,123100,61787629000,260000,260500,260500,259500,11185
|
|
20230726,123000,58879533000,260500,260000,260500,260000,1475
|
|
20230726,122900,58496023000,260500,260500,260500,260000,939
|
|
20230726,122800,58251756500,260500,260000,260500,260000,332
|
|
20230726,122700,58165382500,260500,260000,260500,260000,397
|
|
20230726,122600,58062008500,260500,260500,260500,260000,1656
|
|
20230726,122500,57630753000,260500,260000,260500,260000,988
|
|
20230726,122400,57373839000,260000,260000,260500,260000,186
|
|
20230726,122300,57325442500,260500,260000,260500,260000,630
|
|
20230726,122200,57161467000,260000,260500,260500,260000,257
|
|
20230726,122100,57094616500,260500,260500,260500,260000,82
|
|
20230726,122000,57073282000,260500,261000,261000,260500,3377
|
|
20230726,121900,56193557000,260500,260500,261000,260500,1439
|
|
20230726,121800,55818668000,260500,261000,261000,260500,266
|
|
20230726,121700,55749320000,260500,261500,261500,260500,4835
|
|
20230726,121600,54487400000,261500,261500,261500,261000,254
|
|
20230726,121500,54421057500,261500,261500,261500,261000,475
|
|
20230726,121400,54296922500,261500,261500,261500,261000,182
|
|
20230726,121300,54249408500,261500,261500,261500,261000,408
|
|
20230726,121200,54142867000,261500,261000,261500,261000,461
|
|
20230726,121100,54022435000,261500,261000,261500,261000,399
|
|
20230726,121000,53918238500,261000,261500,261500,261000,271
|
|
20230726,120900,53847483000,261500,261000,261500,261000,185
|
|
20230726,120800,53799174000,261500,261000,261500,261000,207
|
|
20230726,120700,53745090000,261500,261000,261500,261000,259
|
|
20230726,120600,53677433000,261500,261000,261500,261000,213
|
|
20230726,120500,53621782500,261000,261500,261500,261000,92
|
|
20230726,120400,53597755000,261000,261500,261500,261000,231
|
|
20230726,120300,53537380000,261500,261500,261500,261000,206
|
|
20230726,120200,53483574500,261500,261500,261500,261000,117
|
|
20230726,120100,53453002500,261500,261500,261500,261000,103
|
|
20230726,120000,53426077500,261500,261000,261500,261000,177
|
|
20230726,115900,53379843000,261500,261500,261500,261000,95
|
|
20230726,115800,53355031500,261000,261500,261500,261000,407
|
|
20230726,115700,53248689500,261500,261500,262000,261000,178
|
|
20230726,115600,53202158500,261500,261000,262000,261000,312
|
|
20230726,115500,53120599000,262000,261500,262000,261000,437
|
|
20230726,115400,53006326500,262000,261500,262000,261000,863
|
|
20230726,115300,52780757500,261500,261500,262000,261500,328
|
|
20230726,115200,52694966500,261500,261000,262000,261000,1706
|
|
20230726,115100,52248920000,261000,261500,262000,261000,1732
|
|
20230726,115000,51796037500,261500,261500,262000,261500,137
|
|
20230726,114900,51760196000,262000,262000,262000,261500,462
|
|
20230726,114800,51639206000,261500,261500,262000,261500,149
|
|
20230726,114700,51600191000,261500,262000,262000,261500,179
|
|
20230726,114600,51553362000,262000,262000,262000,261500,318
|
|
20230726,114500,51470051500,262000,262000,262000,261500,160
|
|
20230726,114400,51428166500,262000,261500,262000,261500,427
|
|
20230726,114300,51316451000,261500,261500,262000,261500,259
|
|
20230726,114200,51248704000,262000,262000,262000,261500,192
|
|
20230726,114100,51198419500,261500,262000,262000,261500,224
|
|
20230726,114000,51139791000,262000,262000,262000,261500,483
|
|
20230726,113900,51013361500,262000,262000,262000,261500,171
|
|
20230726,113800,50968608000,262000,262000,262000,261500,371
|
|
20230726,113700,50871480000,262000,262000,262000,261500,70
|
|
20230726,113600,50853147000,262000,262000,262000,261500,544
|
|
20230726,113500,50710672000,262000,262000,262000,261500,265
|
|
20230726,113400,50641297000,262000,261500,262000,261500,225
|
|
20230726,113300,50582399000,262000,261500,262000,261000,907
|
|
20230726,113200,50345155500,261500,261500,261500,261000,355
|
|
20230726,113100,50252408000,261000,261000,261500,261000,184
|
|
20230726,113000,50204356500,261000,261000,261500,261000,420
|
|
20230726,112900,50094608000,261000,261000,261500,261000,178
|
|
20230726,112800,50048109000,261000,261000,261500,261000,200
|
|
20230726,112700,49995871500,261500,261000,261500,261000,140
|
|
20230726,112600,49959326000,261000,261500,261500,261000,1105
|
|
20230726,112500,49670858500,261500,261500,261500,261000,230
|
|
20230726,112400,49610775500,261000,261500,261500,261000,288
|
|
20230726,112300,49535561000,261500,261000,261500,261000,241
|
|
20230726,112200,49472597500,261000,261500,261500,261000,265
|
|
20230726,112100,49403364500,261500,261500,261500,261000,186
|
|
20230726,112000,49354759000,261500,261500,261500,261000,113
|
|
20230726,111900,49325246000,261500,261000,261500,261000,366
|
|
20230726,111800,49229683000,261000,261500,261500,261000,185
|
|
20230726,111700,49181365000,261500,261500,261500,261000,85
|
|
20230726,111600,49159157000,261500,261500,261500,261000,240
|
|
20230726,111500,49096468500,261500,261000,261500,261000,389
|
|
20230726,111400,48994875500,261000,261000,261500,261000,316
|
|
20230726,111300,48912310000,261000,261000,261500,261000,133
|
|
20230726,111200,48877565000,261000,261500,261500,261000,225
|
|
20230726,111100,48818808000,261500,262000,262000,261000,895
|
|
20230726,111000,48584813000,261500,262500,262500,261500,1490
|
|
20230726,110900,48194422000,262500,262000,262500,262000,348
|
|
20230726,110800,48103160500,262500,262500,262500,262000,429
|
|
20230726,110700,47990722000,262500,262000,262500,262000,124
|
|
20230726,110600,47958200000,262500,262500,262500,262000,152
|
|
20230726,110500,47918336000,262500,262500,263000,262000,572
|
|
20230726,110400,47768184500,262500,262500,263000,262500,252
|
|
20230726,110300,47702017000,263000,263000,263000,262500,305
|
|
20230726,110200,47621919500,263000,263500,264000,262500,2385
|
|
20230726,110100,46994320500,264000,264000,264000,263500,294
|
|
20230726,110000,46916760500,263500,263500,264000,263500,397
|
|
20230726,105900,46812035000,264000,263500,264500,263000,1882
|
|
20230726,105800,46315552000,263500,262500,263500,262500,1646
|
|
20230726,105700,45882669500,263000,263000,263000,262500,238
|
|
20230726,105600,45820120500,263000,263000,263000,262500,183
|
|
20230726,105500,45772040000,263000,262500,263000,262500,525
|
|
20230726,105400,45634191000,263000,262500,263000,262500,328
|
|
20230726,105300,45548051000,262500,262500,263000,262500,1283
|
|
20230726,105200,45210980500,262500,263000,263000,262500,281
|
|
20230726,105100,45137118500,263000,263000,263000,262500,1315
|
|
20230726,105000,44791606000,263000,263000,263000,262500,799
|
|
20230726,104900,44581567500,263000,262500,263000,262500,305
|
|
20230726,104800,44501466000,262500,261500,263000,261500,1672
|
|
20230726,104700,44063041000,262000,260500,262000,260500,2875
|
|
20230726,104600,43312723000,260500,260500,261000,260500,441
|
|
20230726,104500,43197802500,260500,260500,261000,260500,296
|
|
20230726,104400,43120659500,260500,260500,260500,260000,602
|
|
20230726,104300,42963910000,260000,260500,261000,260000,3254
|
|
20230726,104200,42116294000,260500,260500,261000,260500,486
|
|
20230726,104100,41989634000,260500,261000,261000,260500,366
|
|
20230726,104000,41894271500,260500,260500,261000,260500,724
|
|
20230726,103900,41705608500,260500,261000,261000,260500,1245
|
|
20230726,103800,41381157500,261000,261000,261000,260500,973
|
|
20230726,103700,41127642500,260500,260500,261000,260500,1114
|
|
20230726,103600,40837399000,261000,261500,262000,261000,2185
|
|
20230726,103500,40266759500,261500,261500,262000,261500,1080
|
|
20230726,103400,39984304500,262000,261500,262000,261500,890
|
|
20230726,103300,39751409000,262000,262000,262000,261500,178
|
|
20230726,103200,39704775000,262000,262500,262500,261500,1835
|
|
20230726,103100,39223542000,262000,261500,263000,261500,2347
|
|
20230726,103000,38608126500,261500,261500,262000,261500,457
|
|
20230726,102900,38488547500,261500,262000,262000,261000,2925
|
|
20230726,102800,37724200000,262000,262000,262000,261500,692
|
|
20230726,102700,37543137000,261500,262000,262000,261500,420
|
|
20230726,102600,37433259000,262000,262000,262000,261500,519
|
|
20230726,102500,37297355000,262000,262000,262000,261500,794
|
|
20230726,102400,37089679000,262000,262000,262500,261500,1050
|
|
20230726,102300,36814548500,262500,262500,263000,262000,543
|
|
20230726,102200,36672199000,262500,263000,263000,262500,836
|
|
20230726,102100,36452669500,263000,262500,263000,262500,233
|
|
20230726,102000,36391472500,263000,263000,263000,262500,273
|
|
20230726,101900,36319747000,262500,262500,263000,262500,226
|
|
20230726,101800,36260369000,262500,263000,263500,262500,707
|
|
20230726,101700,36074496000,263000,262500,263500,262000,1566
|
|
20230726,101600,35662851000,262000,262500,262500,261500,1700
|
|
20230726,101500,35218054000,262500,262000,262500,261500,596
|
|
20230726,101400,35061958000,262000,262500,263000,262000,474
|
|
20230726,101300,34937552500,262500,263000,263000,262000,612
|
|
20230726,101200,34776955500,262500,262000,263000,262000,519
|
|
20230726,101100,34640698000,262500,261000,262500,261000,1424
|
|
20230726,101000,34267834000,261500,262000,262000,261000,1263
|
|
20230726,100900,33937547000,261500,262000,262000,261500,173
|
|
20230726,100800,33892242000,262000,261500,262000,261500,689
|
|
20230726,100700,33711947000,261500,261500,262000,261500,341
|
|
20230726,100600,33622764500,262000,262000,262000,261500,154
|
|
20230726,100500,33582476000,261500,262000,262000,261500,207
|
|
20230726,100400,33528317000,261500,262000,262000,261500,361
|
|
20230726,100300,33433902500,261500,261500,262000,261000,220
|
|
20230726,100200,33376375500,261000,261500,261500,261000,610
|
|
20230726,100100,33216954000,261000,261500,261500,261000,271
|
|
20230726,100000,33146195500,261500,261000,261500,260500,1204
|
|
20230726,095900,32831905500,261000,261000,261500,261000,337
|
|
20230726,095800,32743920500,261500,261500,262000,260500,2924
|
|
20230726,095700,31980434500,262000,262000,262000,261500,428
|
|
20230726,095600,31868451000,261500,262000,262000,261500,1054
|
|
20230726,095500,31592640000,262000,263500,263500,261500,939
|
|
20230726,095400,31346394000,263000,263500,263500,263000,341
|
|
20230726,095300,31256689500,263500,263500,263500,263000,711
|
|
20230726,095200,31069424000,263500,262000,263500,261500,1645
|
|
20230726,095100,30638208500,262000,262500,262500,262000,420
|
|
20230726,095000,30528107000,262000,262500,262500,262000,548
|
|
20230726,094900,30384359000,262000,262500,263000,262000,537
|
|
20230726,094800,30243423500,263000,263500,263500,262500,672
|
|
20230726,094700,30066663500,263500,262500,263500,262500,819
|
|
20230726,094600,29851521500,262500,263500,263500,262500,317
|
|
20230726,094500,29768246000,263500,263000,263500,263000,444
|
|
20230726,094400,29651444500,263500,263000,263500,263000,319
|
|
20230726,094300,29567502500,263500,263000,263500,263000,230
|
|
20230726,094200,29506989500,263000,263500,263500,263000,693
|
|
20230726,094100,29324585000,263500,263500,263500,263000,1296
|
|
20230726,094000,28983473500,263500,264000,264500,263500,890
|
|
20230726,093900,28748562500,264000,265000,265000,264000,849
|
|
20230726,093800,28523971500,265000,266000,266000,264500,2468
|
|
20230726,093700,27869537000,266000,266000,266500,265500,1649
|
|
20230726,093600,27430955500,266000,265500,266000,265000,2448
|
|
20230726,093500,26781277500,265000,264500,265000,264500,1823
|
|
20230726,093400,26298258000,264500,264000,264500,263500,1842
|
|
20230726,093300,25811807000,264000,263500,264000,263000,939
|
|
20230726,093200,25564171000,263500,262500,263500,262500,1516
|
|
20230726,093100,25165473500,262500,261500,262500,261500,1603
|
|
20230726,093000,24745434000,261500,261000,262000,261000,1405
|
|
20230726,092900,24377969500,261500,261000,261500,261000,854
|
|
20230726,092800,24154750000,261000,261000,261500,260500,986
|
|
20230726,092700,23897281500,260500,260000,261500,260000,1542
|
|
20230726,092600,23495426500,260000,260000,261000,259500,2777
|
|
20230726,092500,22773820500,260000,260000,260500,259500,2182
|
|
20230726,092400,22206457000,260000,260500,261000,260000,1474
|
|
20230726,092300,21822502000,261000,261500,261500,260500,674
|
|
20230726,092200,21646668000,261000,260500,261500,260500,1076
|
|
20230726,092100,21365901000,260500,260000,261500,259500,2103
|
|
20230726,092000,20818426500,259500,260000,261000,259500,5057
|
|
20230726,091900,19503021500,260500,262000,262000,260000,7148
|
|
20230726,091800,17638713500,261500,262500,262500,261500,1240
|
|
20230726,091700,17313839000,262500,262500,263500,262000,2878
|
|
20230726,091600,16557553000,263000,261500,263000,261500,1448
|
|
20230726,091500,16178121000,262000,261500,262000,261500,3110
|
|
20230726,091400,15364361500,261500,263500,264000,261500,8211
|
|
20230726,091300,13210430500,263500,263000,264000,263000,1937
|
|
20230726,091200,12700029500,263000,263000,263500,262500,2925
|
|
20230726,091100,11930648000,263500,264000,264000,263000,2167
|
|
20230726,091000,11359572500,264000,264000,264500,263000,4794
|
|
20230726,090900,10095679500,264000,264500,264500,264000,1022
|
|
20230726,090800,9825656000,264000,265500,265500,264000,1833
|
|
20230726,090700,9341035000,265000,264000,266000,263000,3131
|
|
20230726,090600,8513127500,264000,265000,265500,263000,4889
|
|
20230726,090500,7222214000,265000,266500,267000,265000,3161
|
|
20230726,090400,6382029000,266500,266500,267000,264500,6043
|
|
20230726,090300,4776545000,266500,268000,268500,266500,3060
|
|
20230726,090200,3958218000,268500,268000,269000,267500,4443
|
|
20230726,090100,2767735500,268500,273500,273500,268000,4755
|
|
20230726,090000,1481383500,273500,274500,274500,272500,5399
|