706 lines
41 KiB
CSV
706 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,204200,120531241500,224500,224500,224500,224500,0
|
|
20230726,204100,120531241500,224500,224500,224500,224500,0
|
|
20230726,204000,120531241500,224500,224500,224500,224500,0
|
|
20230726,203900,120531241500,224500,224500,224500,224500,0
|
|
20230726,203800,120531241500,224500,224500,224500,224500,0
|
|
20230726,203700,120531241500,224500,224500,224500,224500,0
|
|
20230726,203600,120531241500,224500,224500,224500,224500,0
|
|
20230726,203500,120531241500,224500,224500,224500,224500,0
|
|
20230726,203400,120531241500,224500,224500,224500,224500,0
|
|
20230726,203300,120531241500,224500,224500,224500,224500,0
|
|
20230726,203200,120531241500,224500,224500,224500,224500,0
|
|
20230726,203100,120531241500,224500,224500,224500,224500,0
|
|
20230726,203000,120531241500,224500,224500,224500,224500,0
|
|
20230726,202900,120531241500,224500,224500,224500,224500,0
|
|
20230726,202800,120531241500,224500,224500,224500,224500,0
|
|
20230726,202700,120531241500,224500,224500,224500,224500,0
|
|
20230726,202600,120531241500,224500,224500,224500,224500,0
|
|
20230726,202500,120531241500,224500,224500,224500,224500,0
|
|
20230726,202400,120531241500,224500,224500,224500,224500,0
|
|
20230726,202300,120531241500,224500,224500,224500,224500,0
|
|
20230726,202200,120531241500,224500,224500,224500,224500,0
|
|
20230726,202100,120531241500,224500,224500,224500,224500,0
|
|
20230726,202000,120531241500,224500,224500,224500,224500,0
|
|
20230726,201900,120531241500,224500,224500,224500,224500,0
|
|
20230726,201800,120531241500,224500,224500,224500,224500,0
|
|
20230726,201700,120531241500,224500,224500,224500,224500,0
|
|
20230726,201600,120531241500,224500,224500,224500,224500,0
|
|
20230726,201500,120531241500,224500,224500,224500,224500,0
|
|
20230726,201400,120531241500,224500,224500,224500,224500,0
|
|
20230726,201300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,201200,120531241500,224500,224500,224500,224500,0
|
|
20230726,201100,120531241500,224500,224500,224500,224500,0
|
|
20230726,201000,120531241500,224500,224500,224500,224500,0
|
|
20230726,200900,120531241500,224500,224500,224500,224500,0
|
|
20230726,200800,120531241500,224500,224500,224500,224500,0
|
|
20230726,200700,120531241500,224500,224500,224500,224500,0
|
|
20230726,200600,120531241500,224500,224500,224500,224500,0
|
|
20230726,200500,120531241500,224500,224500,224500,224500,0
|
|
20230726,200400,120531241500,224500,224500,224500,224500,0
|
|
20230726,200300,120531241500,224500,224500,224500,224500,0
|
|
20230726,200200,120531241500,224500,224500,224500,224500,0
|
|
20230726,200100,120531241500,224500,224500,224500,224500,0
|
|
20230726,200000,120531241500,224500,224500,224500,224500,0
|
|
20230726,195900,120531241500,224500,224500,224500,224500,0
|
|
20230726,195800,120531241500,224500,224500,224500,224500,0
|
|
20230726,195700,120531241500,224500,224500,224500,224500,0
|
|
20230726,195600,120531241500,224500,224500,224500,224500,0
|
|
20230726,195500,120531241500,224500,224500,224500,224500,0
|
|
20230726,195400,120531241500,224500,224500,224500,224500,0
|
|
20230726,195300,120531241500,224500,224500,224500,224500,0
|
|
20230726,195200,120531241500,224500,224500,224500,224500,0
|
|
20230726,195100,120531241500,224500,224500,224500,224500,0
|
|
20230726,195000,120531241500,224500,224500,224500,224500,0
|
|
20230726,194900,120531241500,224500,224500,224500,224500,0
|
|
20230726,194800,120531241500,224500,224500,224500,224500,0
|
|
20230726,194700,120531241500,224500,224500,224500,224500,0
|
|
20230726,194600,120531241500,224500,224500,224500,224500,0
|
|
20230726,194500,120531241500,224500,224500,224500,224500,0
|
|
20230726,194400,120531241500,224500,224500,224500,224500,0
|
|
20230726,194300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,194200,120531241500,224500,224500,224500,224500,0
|
|
20230726,194100,120531241500,224500,224500,224500,224500,0
|
|
20230726,194000,120531241500,224500,224500,224500,224500,0
|
|
20230726,193900,120531241500,224500,224500,224500,224500,0
|
|
20230726,193800,120531241500,224500,224500,224500,224500,0
|
|
20230726,193700,120531241500,224500,224500,224500,224500,0
|
|
20230726,193600,120531241500,224500,224500,224500,224500,0
|
|
20230726,193500,120531241500,224500,224500,224500,224500,0
|
|
20230726,193400,120531241500,224500,224500,224500,224500,0
|
|
20230726,193300,120531241500,224500,224500,224500,224500,0
|
|
20230726,193200,120531241500,224500,224500,224500,224500,0
|
|
20230726,193100,120531241500,224500,224500,224500,224500,0
|
|
20230726,193000,120531241500,224500,224500,224500,224500,0
|
|
20230726,192900,120531241500,224500,224500,224500,224500,0
|
|
20230726,192800,120531241500,224500,224500,224500,224500,0
|
|
20230726,192700,120531241500,224500,224500,224500,224500,0
|
|
20230726,192600,120531241500,224500,224500,224500,224500,0
|
|
20230726,192500,120531241500,224500,224500,224500,224500,0
|
|
20230726,192400,120531241500,224500,224500,224500,224500,0
|
|
20230726,192300,120531241500,224500,224500,224500,224500,0
|
|
20230726,192200,120531241500,224500,224500,224500,224500,0
|
|
20230726,192100,120531241500,224500,224500,224500,224500,0
|
|
20230726,192000,120531241500,224500,224500,224500,224500,0
|
|
20230726,191900,120531241500,224500,224500,224500,224500,0
|
|
20230726,191800,120531241500,224500,224500,224500,224500,0
|
|
20230726,191700,120531241500,224500,224500,224500,224500,0
|
|
20230726,191600,120531241500,224500,224500,224500,224500,0
|
|
20230726,191500,120531241500,224500,224500,224500,224500,0
|
|
20230726,191400,120531241500,224500,224500,224500,224500,0
|
|
20230726,191300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,191200,120531241500,224500,224500,224500,224500,0
|
|
20230726,191100,120531241500,224500,224500,224500,224500,0
|
|
20230726,191000,120531241500,224500,224500,224500,224500,0
|
|
20230726,190900,120531241500,224500,224500,224500,224500,0
|
|
20230726,190800,120531241500,224500,224500,224500,224500,0
|
|
20230726,190700,120531241500,224500,224500,224500,224500,0
|
|
20230726,190600,120531241500,224500,224500,224500,224500,0
|
|
20230726,190500,120531241500,224500,224500,224500,224500,0
|
|
20230726,190400,120531241500,224500,224500,224500,224500,0
|
|
20230726,190300,120531241500,224500,224500,224500,224500,0
|
|
20230726,190200,120531241500,224500,224500,224500,224500,0
|
|
20230726,190100,120531241500,224500,224500,224500,224500,0
|
|
20230726,190000,120531241500,224500,224500,224500,224500,0
|
|
20230726,185900,120531241500,224500,224500,224500,224500,0
|
|
20230726,185800,120531241500,224500,224500,224500,224500,0
|
|
20230726,185700,120531241500,224500,224500,224500,224500,0
|
|
20230726,185600,120531241500,224500,224500,224500,224500,0
|
|
20230726,185500,120531241500,224500,224500,224500,224500,0
|
|
20230726,185400,120531241500,224500,224500,224500,224500,0
|
|
20230726,185300,120531241500,224500,224500,224500,224500,0
|
|
20230726,185200,120531241500,224500,224500,224500,224500,0
|
|
20230726,185100,120531241500,224500,224500,224500,224500,0
|
|
20230726,185000,120531241500,224500,224500,224500,224500,0
|
|
20230726,184900,120531241500,224500,224500,224500,224500,0
|
|
20230726,184800,120531241500,224500,224500,224500,224500,0
|
|
20230726,184700,120531241500,224500,224500,224500,224500,0
|
|
20230726,184600,120531241500,224500,224500,224500,224500,0
|
|
20230726,184500,120531241500,224500,224500,224500,224500,0
|
|
20230726,184400,120531241500,224500,224500,224500,224500,0
|
|
20230726,184300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,184200,120531241500,224500,224500,224500,224500,0
|
|
20230726,184100,120531241500,224500,224500,224500,224500,0
|
|
20230726,184000,120531241500,224500,224500,224500,224500,0
|
|
20230726,183900,120531241500,224500,224500,224500,224500,0
|
|
20230726,183800,120531241500,224500,224500,224500,224500,0
|
|
20230726,183700,120531241500,224500,224500,224500,224500,0
|
|
20230726,183600,120531241500,224500,224500,224500,224500,0
|
|
20230726,183500,120531241500,224500,224500,224500,224500,0
|
|
20230726,183400,120531241500,224500,224500,224500,224500,0
|
|
20230726,183300,120531241500,224500,224500,224500,224500,0
|
|
20230726,183200,120531241500,224500,224500,224500,224500,0
|
|
20230726,183100,120531241500,224500,224500,224500,224500,0
|
|
20230726,183000,120531241500,224500,224500,224500,224500,0
|
|
20230726,182900,120531241500,224500,224500,224500,224500,0
|
|
20230726,182800,120531241500,224500,224500,224500,224500,0
|
|
20230726,182700,120531241500,224500,224500,224500,224500,0
|
|
20230726,182600,120531241500,224500,224500,224500,224500,0
|
|
20230726,182500,120531241500,224500,224500,224500,224500,0
|
|
20230726,182400,120531241500,224500,224500,224500,224500,0
|
|
20230726,182300,120531241500,224500,224500,224500,224500,0
|
|
20230726,182200,120531241500,224500,224500,224500,224500,0
|
|
20230726,182100,120531241500,224500,224500,224500,224500,0
|
|
20230726,182000,120531241500,224500,224500,224500,224500,0
|
|
20230726,181900,120531241500,224500,224500,224500,224500,0
|
|
20230726,181800,120531241500,224500,224500,224500,224500,0
|
|
20230726,181700,120531241500,224500,224500,224500,224500,0
|
|
20230726,181600,120531241500,224500,224500,224500,224500,0
|
|
20230726,181500,120531241500,224500,224500,224500,224500,0
|
|
20230726,181400,120531241500,224500,224500,224500,224500,0
|
|
20230726,181300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,181200,120531241500,224500,224500,224500,224500,0
|
|
20230726,181100,120531241500,224500,224500,224500,224500,0
|
|
20230726,181000,120531241500,224500,224500,224500,224500,0
|
|
20230726,180900,120531241500,224500,224500,224500,224500,0
|
|
20230726,180800,120531241500,224500,224500,224500,224500,0
|
|
20230726,180700,120531241500,224500,224500,224500,224500,0
|
|
20230726,180600,120531241500,224500,224500,224500,224500,0
|
|
20230726,180500,120531241500,224500,224500,224500,224500,0
|
|
20230726,180400,120531241500,224500,224500,224500,224500,0
|
|
20230726,180300,120531241500,224500,224500,224500,224500,0
|
|
20230726,180200,120531241500,224500,224500,224500,224500,0
|
|
20230726,180100,120531241500,224500,224500,224500,224500,0
|
|
20230726,180000,120531241500,224500,224500,224500,224500,0
|
|
20230726,175900,120531241500,224500,224500,224500,224500,0
|
|
20230726,175800,120531241500,224500,224500,224500,224500,0
|
|
20230726,175700,120531241500,224500,224500,224500,224500,0
|
|
20230726,175600,120531241500,224500,224500,224500,224500,0
|
|
20230726,175500,120531241500,224500,224500,224500,224500,0
|
|
20230726,175400,120531241500,224500,224500,224500,224500,0
|
|
20230726,175300,120531241500,224500,224500,224500,224500,0
|
|
20230726,175200,120531241500,224500,224500,224500,224500,0
|
|
20230726,175100,120531241500,224500,224500,224500,224500,0
|
|
20230726,175000,120531241500,224500,224500,224500,224500,0
|
|
20230726,174900,120531241500,224500,224500,224500,224500,0
|
|
20230726,174800,120531241500,224500,224500,224500,224500,0
|
|
20230726,174700,120531241500,224500,224500,224500,224500,0
|
|
20230726,174600,120531241500,224500,224500,224500,224500,0
|
|
20230726,174500,120531241500,224500,224500,224500,224500,0
|
|
20230726,174400,120531241500,224500,224500,224500,224500,0
|
|
20230726,174300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,174200,120531241500,224500,224500,224500,224500,0
|
|
20230726,174100,120531241500,224500,224500,224500,224500,0
|
|
20230726,174000,120531241500,224500,224500,224500,224500,0
|
|
20230726,173900,120531241500,224500,224500,224500,224500,0
|
|
20230726,173800,120531241500,224500,224500,224500,224500,0
|
|
20230726,173700,120531241500,224500,224500,224500,224500,0
|
|
20230726,173600,120531241500,224500,224500,224500,224500,0
|
|
20230726,173500,120531241500,224500,224500,224500,224500,0
|
|
20230726,173400,120531241500,224500,224500,224500,224500,0
|
|
20230726,173300,120531241500,224500,224500,224500,224500,0
|
|
20230726,173200,120531241500,224500,224500,224500,224500,0
|
|
20230726,173100,120531241500,224500,224500,224500,224500,0
|
|
20230726,173000,120531241500,224500,224500,224500,224500,0
|
|
20230726,172900,120531241500,224500,224500,224500,224500,0
|
|
20230726,172800,120531241500,224500,224500,224500,224500,0
|
|
20230726,172700,120531241500,224500,224500,224500,224500,0
|
|
20230726,172600,120531241500,224500,224500,224500,224500,0
|
|
20230726,172500,120531241500,224500,224500,224500,224500,0
|
|
20230726,172400,120531241500,224500,224500,224500,224500,0
|
|
20230726,172300,120531241500,224500,224500,224500,224500,0
|
|
20230726,172200,120531241500,224500,224500,224500,224500,0
|
|
20230726,172100,120531241500,224500,224500,224500,224500,0
|
|
20230726,172000,120531241500,224500,224500,224500,224500,0
|
|
20230726,171900,120531241500,224500,224500,224500,224500,0
|
|
20230726,171800,120531241500,224500,224500,224500,224500,0
|
|
20230726,171700,120531241500,224500,224500,224500,224500,0
|
|
20230726,171600,120531241500,224500,224500,224500,224500,0
|
|
20230726,171500,120531241500,224500,224500,224500,224500,0
|
|
20230726,171400,120531241500,224500,224500,224500,224500,0
|
|
20230726,171300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,171200,120531241500,224500,224500,224500,224500,0
|
|
20230726,171100,120531241500,224500,224500,224500,224500,0
|
|
20230726,171000,120531241500,224500,224500,224500,224500,0
|
|
20230726,170900,120531241500,224500,224500,224500,224500,0
|
|
20230726,170800,120531241500,224500,224500,224500,224500,0
|
|
20230726,170700,120531241500,224500,224500,224500,224500,0
|
|
20230726,170600,120531241500,224500,224500,224500,224500,0
|
|
20230726,170500,120531241500,224500,224500,224500,224500,0
|
|
20230726,170400,120531241500,224500,224500,224500,224500,0
|
|
20230726,170300,120531241500,224500,224500,224500,224500,0
|
|
20230726,170200,120531241500,224500,224500,224500,224500,0
|
|
20230726,170100,120531241500,224500,224500,224500,224500,0
|
|
20230726,170000,120531241500,224500,224500,224500,224500,0
|
|
20230726,165900,120531241500,224500,224500,224500,224500,0
|
|
20230726,165800,120531241500,224500,224500,224500,224500,0
|
|
20230726,165700,120531241500,224500,224500,224500,224500,0
|
|
20230726,165600,120531241500,224500,224500,224500,224500,0
|
|
20230726,165500,120531241500,224500,224500,224500,224500,0
|
|
20230726,165400,120531241500,224500,224500,224500,224500,0
|
|
20230726,165300,120531241500,224500,224500,224500,224500,0
|
|
20230726,165200,120531241500,224500,224500,224500,224500,0
|
|
20230726,165100,120531241500,224500,224500,224500,224500,0
|
|
20230726,165000,120531241500,224500,224500,224500,224500,0
|
|
20230726,164900,120531241500,224500,224500,224500,224500,0
|
|
20230726,164800,120531241500,224500,224500,224500,224500,0
|
|
20230726,164700,120531241500,224500,224500,224500,224500,0
|
|
20230726,164600,120531241500,224500,224500,224500,224500,0
|
|
20230726,164500,120531241500,224500,224500,224500,224500,0
|
|
20230726,164400,120531241500,224500,224500,224500,224500,0
|
|
20230726,164300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,164200,120531241500,224500,224500,224500,224500,0
|
|
20230726,164100,120531241500,224500,224500,224500,224500,0
|
|
20230726,164000,120531241500,224500,224500,224500,224500,0
|
|
20230726,163900,120531241500,224500,224500,224500,224500,0
|
|
20230726,163800,120531241500,224500,224500,224500,224500,0
|
|
20230726,163700,120531241500,224500,224500,224500,224500,0
|
|
20230726,163600,120531241500,224500,224500,224500,224500,0
|
|
20230726,163500,120531241500,224500,224500,224500,224500,0
|
|
20230726,163400,120531241500,224500,224500,224500,224500,0
|
|
20230726,163300,120531241500,224500,224500,224500,224500,0
|
|
20230726,163200,120531241500,224500,224500,224500,224500,0
|
|
20230726,163100,120531241500,224500,224500,224500,224500,0
|
|
20230726,163000,120531241500,224500,224500,224500,224500,0
|
|
20230726,162900,120531241500,224500,224500,224500,224500,0
|
|
20230726,162800,120531241500,224500,224500,224500,224500,0
|
|
20230726,162700,120531241500,224500,224500,224500,224500,0
|
|
20230726,162600,120531241500,224500,224500,224500,224500,0
|
|
20230726,162500,120531241500,224500,224500,224500,224500,0
|
|
20230726,162400,120531241500,224500,224500,224500,224500,0
|
|
20230726,162300,120531241500,224500,224500,224500,224500,0
|
|
20230726,162200,120531241500,224500,224500,224500,224500,0
|
|
20230726,162100,120531241500,224500,224500,224500,224500,0
|
|
20230726,162000,120531241500,224500,224500,224500,224500,0
|
|
20230726,161900,120531241500,224500,224500,224500,224500,0
|
|
20230726,161800,120531241500,224500,224500,224500,224500,0
|
|
20230726,161700,120531241500,224500,224500,224500,224500,0
|
|
20230726,161600,120531241500,224500,224500,224500,224500,0
|
|
20230726,161500,120531241500,224500,224500,224500,224500,0
|
|
20230726,161400,120531241500,224500,224500,224500,224500,0
|
|
20230726,161300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,161200,120531241500,224500,224500,224500,224500,0
|
|
20230726,161100,120531241500,224500,224500,224500,224500,0
|
|
20230726,161000,120531241500,224500,224500,224500,224500,0
|
|
20230726,160900,120531241500,224500,224500,224500,224500,0
|
|
20230726,160800,120531241500,224500,224500,224500,224500,0
|
|
20230726,160700,120531241500,224500,224500,224500,224500,0
|
|
20230726,160600,120531241500,224500,224500,224500,224500,0
|
|
20230726,160500,120531241500,224500,224500,224500,224500,0
|
|
20230726,160400,120531241500,224500,224500,224500,224500,0
|
|
20230726,160300,120531241500,224500,224500,224500,224500,0
|
|
20230726,160200,120531241500,224500,224500,224500,224500,0
|
|
20230726,160100,120531241500,224500,224500,224500,224500,0
|
|
20230726,160000,120531241500,224500,224500,224500,224500,0
|
|
20230726,155900,120531241500,224500,224500,224500,224500,0
|
|
20230726,155800,120531241500,224500,224500,224500,224500,0
|
|
20230726,155700,120531241500,224500,224500,224500,224500,0
|
|
20230726,155600,120531241500,224500,224500,224500,224500,0
|
|
20230726,155500,120531241500,224500,224500,224500,224500,0
|
|
20230726,155400,120531241500,224500,224500,224500,224500,0
|
|
20230726,155300,120531241500,224500,224500,224500,224500,0
|
|
20230726,155200,120531241500,224500,224500,224500,224500,0
|
|
20230726,155100,120531241500,224500,224500,224500,224500,0
|
|
20230726,155000,120531241500,224500,224500,224500,224500,0
|
|
20230726,154900,120531241500,224500,224500,224500,224500,0
|
|
20230726,154800,120531241500,224500,224500,224500,224500,0
|
|
20230726,154700,120531241500,224500,224500,224500,224500,0
|
|
20230726,154600,120531241500,224500,224500,224500,224500,0
|
|
20230726,154500,120531241500,224500,224500,224500,224500,0
|
|
20230726,154400,120531241500,224500,224500,224500,224500,0
|
|
20230726,154300,120531241500,224500,224500,224500,224500,5300
|
|
20230726,154200,120531241500,224500,224500,224500,224500,0
|
|
20230726,154100,120531241500,224500,224500,224500,224500,0
|
|
20230726,154000,120531241500,224500,224500,224500,224500,0
|
|
20230726,153900,120531241500,224500,224500,224500,224500,0
|
|
20230726,153800,120531241500,224500,224500,224500,224500,0
|
|
20230726,153700,120531241500,224500,224500,224500,224500,0
|
|
20230726,153600,120531241500,224500,224500,224500,224500,0
|
|
20230726,153500,120531241500,224500,224500,224500,224500,0
|
|
20230726,153400,120531241500,224500,224500,224500,224500,0
|
|
20230726,153300,120531241500,224500,224500,224500,224500,0
|
|
20230726,153200,120531241500,224500,224500,224500,224500,0
|
|
20230726,153100,120531241500,224500,224500,224500,224500,0
|
|
20230726,153000,120531241500,224500,224500,224500,224500,5300
|
|
20230726,152900,119341391500,225000,225000,225000,225000,0
|
|
20230726,152800,119341391500,225000,225000,225000,225000,0
|
|
20230726,152700,119341391500,225000,225000,225000,225000,0
|
|
20230726,152600,119341391500,225000,225000,225000,225000,0
|
|
20230726,152500,119341391500,225000,225000,225000,225000,0
|
|
20230726,152400,119341391500,225000,225000,225000,225000,0
|
|
20230726,152300,119341391500,225000,225000,225000,225000,0
|
|
20230726,152200,119341391500,225000,225000,225000,225000,0
|
|
20230726,152100,119341391500,225000,225000,225000,225000,0
|
|
20230726,152000,119341391500,225000,225000,225000,225000,0
|
|
20230726,151900,119341391500,225000,225500,226000,224000,783
|
|
20230726,151800,119165402500,226500,228000,228000,225000,1665
|
|
20230726,151700,118788071000,227500,228500,228500,226500,1141
|
|
20230726,151600,118528182500,229000,229000,230000,228500,983
|
|
20230726,151500,118302770000,228500,226000,229500,225500,1170
|
|
20230726,151400,118036358500,226000,225500,226000,224500,980
|
|
20230726,151300,117815515000,225000,224500,226000,224000,934
|
|
20230726,151200,117605369500,226000,221500,226500,220500,2101
|
|
20230726,151100,117134728500,220500,220500,222000,220000,2677
|
|
20230726,151000,116542940500,221500,221000,221500,218500,2970
|
|
20230726,150900,115889265000,221000,223000,223500,220000,2588
|
|
20230726,150800,115316399000,223000,224000,224500,223000,1231
|
|
20230726,150700,115041083000,224500,224000,225500,224000,674
|
|
20230726,150600,114889864500,224000,223500,226000,223000,1136
|
|
20230726,150500,114635157500,224000,224500,225000,223500,1966
|
|
20230726,150400,114194572000,225000,225000,225500,224500,1268
|
|
20230726,150300,113909427500,225000,226500,227000,225000,1316
|
|
20230726,150200,113612335000,227000,226000,227000,225500,1023
|
|
20230726,150100,113381092500,226500,226500,229000,225000,1234
|
|
20230726,150000,113101836500,225500,225000,228500,224500,2643
|
|
20230726,145900,112504350500,225000,229500,230500,224500,3615
|
|
20230726,145800,111684076000,230500,231500,232000,229500,1348
|
|
20230726,145700,111373607000,232000,231500,232500,231500,625
|
|
20230726,145600,111228566000,231500,229500,232000,229000,1162
|
|
20230726,145500,110960568500,229500,229500,230000,229000,770
|
|
20230726,145400,110783932500,229500,231000,231500,229500,1770
|
|
20230726,145300,110376115000,231000,233000,233000,231000,779
|
|
20230726,145200,110195703500,233000,232500,233500,232000,355
|
|
20230726,145100,110113081500,232500,231000,232500,230500,1700
|
|
20230726,145000,109720591000,231000,230000,231000,230000,566
|
|
20230726,144900,109590187500,230500,230500,231000,229500,1343
|
|
20230726,144800,109281334500,231000,232000,232000,230500,626
|
|
20230726,144700,109136507500,232000,233000,233500,231500,545
|
|
20230726,144600,109009798500,233500,233500,235000,232000,670
|
|
20230726,144500,108853221500,232000,230500,233500,230000,1139
|
|
20230726,144400,108588986500,231000,232000,232500,230000,2191
|
|
20230726,144300,108083134000,232000,234000,234000,232000,1740
|
|
20230726,144200,107677678500,234500,236000,236500,234000,1111
|
|
20230726,144100,107416715000,235500,237000,237000,235500,508
|
|
20230726,144000,107297020500,237500,235500,237500,234500,1221
|
|
20230726,143900,107009292000,235500,235000,237000,235000,547
|
|
20230726,143800,106880599000,235000,238000,238000,235000,1539
|
|
20230726,143700,106517359000,238000,239000,239500,237000,1123
|
|
20230726,143600,106250100000,239500,237000,239500,236500,1781
|
|
20230726,143500,105825763500,236500,237000,238000,236500,342
|
|
20230726,143400,105744801000,237000,237000,239000,235000,1309
|
|
20230726,143300,105434951500,237500,236500,239000,236000,884
|
|
20230726,143200,105225343000,236500,238000,238500,236000,670
|
|
20230726,143100,105066829500,238000,239000,240000,237000,1236
|
|
20230726,143000,104771887000,239500,241000,242000,239500,1773
|
|
20230726,142900,104345538000,241500,239500,241500,239000,1191
|
|
20230726,142800,104059614500,239500,239500,240000,239000,702
|
|
20230726,142700,103891442000,239500,239000,240000,238000,688
|
|
20230726,142600,103726775500,239000,235000,239000,235000,927
|
|
20230726,142500,103506921500,235500,236000,236500,235000,617
|
|
20230726,142400,103361501000,236000,235000,236500,235000,720
|
|
20230726,142300,103191728000,235000,233000,235000,232500,546
|
|
20230726,142200,103064223000,233000,234000,235000,232500,975
|
|
20230726,142100,102836872000,234000,238000,238000,233000,1657
|
|
20230726,142000,102446492500,238000,239500,241500,237000,1961
|
|
20230726,141900,101977385500,239000,237500,239500,237000,1147
|
|
20230726,141800,101704347500,238000,237000,238000,236000,1878
|
|
20230726,141700,101259025500,237000,234500,237000,234500,1719
|
|
20230726,141600,100852943000,235000,231500,235000,231000,1254
|
|
20230726,141500,100560115500,230500,230000,231500,230000,1395
|
|
20230726,141400,100238237500,230000,229000,230000,228500,1112
|
|
20230726,141300,99983204000,229000,227500,230500,227000,1007
|
|
20230726,141200,99753080500,228000,227000,229000,224500,1139
|
|
20230726,141100,99495211500,228000,226500,228500,224500,1096
|
|
20230726,141000,99247532500,227000,232000,233500,226500,2447
|
|
20230726,140900,98684924500,231500,231500,232000,231000,1277
|
|
20230726,140800,98389377000,231000,233000,233500,231000,2186
|
|
20230726,140700,97882119500,232500,232500,234000,232000,979
|
|
20230726,140600,97654050500,234000,235000,235500,231000,1602
|
|
20230726,140500,97281807000,235500,240000,240000,232500,3226
|
|
20230726,140400,96516343500,240000,243000,243000,237000,2738
|
|
20230726,140300,95861559000,242500,240500,243000,238000,3627
|
|
20230726,140200,94992246000,240000,232000,242500,232000,3897
|
|
20230726,140100,94058983000,232000,224500,238500,224000,2419
|
|
20230726,140000,93504942500,225000,219500,225000,218500,2090
|
|
20230726,135900,93039081000,219500,215000,221500,215000,2441
|
|
20230726,135800,92506730500,215000,215000,219500,214500,2942
|
|
20230726,135700,91871187500,215000,221000,222000,215000,3333
|
|
20230726,135600,91143391500,221500,221000,230000,221000,3721
|
|
20230726,135500,90305392000,223000,217000,230000,215500,2481
|
|
20230726,135400,89755344000,217000,215500,219500,214500,6108
|
|
20230726,135300,88436566500,215500,219500,221500,215000,4548
|
|
20230726,135200,87449833000,219000,224500,225000,218000,4551
|
|
20230726,135100,86442627000,225000,233500,233500,224500,2860
|
|
20230726,135000,85789002000,233000,235000,236500,233000,2259
|
|
20230726,134900,85260059500,235000,236000,237000,234000,2012
|
|
20230726,134800,84787413500,236500,238500,238500,235000,2621
|
|
20230726,134700,84166671500,238500,238000,240000,236000,2414
|
|
20230726,134600,83591933000,238000,237500,239000,236500,1452
|
|
20230726,134500,83247501000,238500,238000,240000,236000,2449
|
|
20230726,134400,82662364000,240000,235000,240000,232500,1677
|
|
20230726,134300,82265177000,235000,243000,245500,232500,2541
|
|
20230726,134200,81654264500,243000,246500,247000,240500,1393
|
|
20230726,134100,81314500500,246000,241500,248000,240000,2200
|
|
20230726,134000,80775868000,241500,230500,253500,230500,4448
|
|
20230726,133900,79697229000,229500,228500,232500,215000,8638
|
|
20230726,133800,77780598500,228500,231000,231000,227000,4680
|
|
20230726,133700,76702314000,232500,232500,232500,232500,0
|
|
20230726,133600,76702314000,232500,240000,240500,232500,4456
|
|
20230726,133500,75640397000,240000,244000,245000,240000,7108
|
|
20230726,133400,73915367000,245000,245000,245500,244000,4070
|
|
20230726,133300,72919109500,245000,247000,247500,245000,3012
|
|
20230726,133200,72178803000,247500,248000,248500,246500,1190
|
|
20230726,133100,71884326000,248500,251000,251000,248000,1514
|
|
20230726,133000,71506361500,251000,251000,251500,250500,568
|
|
20230726,132900,71363664500,251500,249000,251500,249000,937
|
|
20230726,132800,71129270500,249000,248000,249500,248000,925
|
|
20230726,132700,70899135000,248000,248000,250000,247500,1796
|
|
20230726,132600,70453403000,249500,247000,249500,246500,2574
|
|
20230726,132500,69815729000,247500,247500,249000,246000,1771
|
|
20230726,132400,69377872500,247000,250000,250500,247000,4239
|
|
20230726,132300,68320983500,250500,251000,251500,250000,1615
|
|
20230726,132200,67916389000,251500,252000,252500,251000,933
|
|
20230726,132100,67681421500,252500,254000,254000,252000,1982
|
|
20230726,132000,67179843000,254000,254000,254500,254000,782
|
|
20230726,131900,66981213000,254000,254000,254500,254000,211
|
|
20230726,131800,66927581000,254000,254500,254500,254000,853
|
|
20230726,131700,66710871000,254500,255000,255000,254000,1199
|
|
20230726,131600,66405795500,254500,254500,255000,254500,414
|
|
20230726,131500,66300401000,254500,255000,255500,254500,288
|
|
20230726,131400,66227002000,254500,256000,256000,254500,850
|
|
20230726,131300,66010147500,256000,255500,256000,255000,261
|
|
20230726,131200,65943465500,256000,256000,256000,255500,407
|
|
20230726,131100,65839423000,256000,256500,256500,255500,236
|
|
20230726,131000,65778996000,256000,256500,256500,256000,341
|
|
20230726,130900,65691659000,256500,257000,257000,255500,774
|
|
20230726,130800,65493248500,257000,257000,257000,256500,286
|
|
20230726,130700,65419860000,257000,257000,257500,256500,298
|
|
20230726,130600,65343277500,257500,257500,258000,256500,565
|
|
20230726,130500,65197992500,257500,257500,258000,257500,883
|
|
20230726,130400,64970594500,257500,257500,258000,257500,655
|
|
20230726,130300,64801915500,258000,258000,258000,257500,846
|
|
20230726,130200,64584025500,258000,258000,258000,257500,458
|
|
20230726,130100,64465969000,257500,257500,258000,257500,373
|
|
20230726,130000,64369864500,257500,257500,258000,257500,513
|
|
20230726,125900,64237695500,258000,256500,258000,256500,1913
|
|
20230726,125800,63745078500,256500,256000,257000,255500,616
|
|
20230726,125700,63587213500,255500,256000,256000,255500,66
|
|
20230726,125600,63570331000,255500,256000,256000,255500,116
|
|
20230726,125500,63540652500,256000,255000,256000,254500,711
|
|
20230726,125400,63358837000,255000,255000,255000,254500,365
|
|
20230726,125300,63265851000,255000,255000,255000,254500,130
|
|
20230726,125200,63232751500,254500,255000,255500,254500,248
|
|
20230726,125100,63169526000,255000,256000,256000,255000,130
|
|
20230726,125000,63136290000,256000,256000,256000,253500,1203
|
|
20230726,124900,62830179500,256000,256000,256000,255500,586
|
|
20230726,124800,62680213000,256000,255000,256000,255000,323
|
|
20230726,124700,62597720000,255000,254500,255500,254500,118
|
|
20230726,124600,62567671500,254500,253500,255500,253500,542
|
|
20230726,124500,62429914500,253500,254000,254500,253500,844
|
|
20230726,124400,62215638000,254500,254500,256000,254000,335
|
|
20230726,124300,62130321000,254500,254500,256000,254000,1608
|
|
20230726,124200,61721435500,254500,255500,255500,254000,886
|
|
20230726,124100,61495602500,256000,256500,257000,255500,763
|
|
20230726,124000,61300183500,256500,256000,257000,256000,468
|
|
20230726,123900,61180127000,256500,256500,257000,256000,295
|
|
20230726,123800,61104488500,257000,257000,257500,256500,340
|
|
20230726,123700,61017177500,257000,257500,257500,257000,293
|
|
20230726,123600,60941847000,257500,257000,257500,257000,368
|
|
20230726,123500,60847168000,257500,256500,257500,256500,550
|
|
20230726,123400,60705825500,257000,256000,257000,255000,661
|
|
20230726,123300,60536700000,256000,255500,256000,255000,210
|
|
20230726,123200,60483012000,255000,255500,256000,254500,366
|
|
20230726,123100,60389507000,255000,255000,255500,254500,442
|
|
20230726,123000,60276818000,255000,255000,255500,254500,339
|
|
20230726,122900,60190393000,255000,255500,256000,254500,436
|
|
20230726,122800,60079014000,255500,255000,256000,254500,431
|
|
20230726,122700,59968800500,255000,254500,255500,254500,1613
|
|
20230726,122600,59557594000,255000,255000,255000,254500,278
|
|
20230726,122500,59486792500,255000,254500,255000,254500,109
|
|
20230726,122400,59459026000,255000,254000,255000,254000,385
|
|
20230726,122300,59361199000,254000,255000,255000,254000,789
|
|
20230726,122200,59160297500,255000,255500,255500,255000,128
|
|
20230726,122100,59127648500,255000,255000,255500,255000,300
|
|
20230726,122000,59051135500,255500,256000,256000,255000,619
|
|
20230726,121900,58893078500,256000,256500,256500,255500,284
|
|
20230726,121800,58820418500,256500,256500,257000,256000,354
|
|
20230726,121700,58729672500,257000,257000,257000,256500,232
|
|
20230726,121600,58670091000,257000,257000,257000,256500,240
|
|
20230726,121500,58608424000,257000,257500,257500,257000,212
|
|
20230726,121400,58553915500,257500,256000,257500,256000,568
|
|
20230726,121300,58408004500,256000,255500,256500,255500,265
|
|
20230726,121200,58340166000,255500,256000,256000,255500,265
|
|
20230726,121100,58272340500,255500,255000,256000,255000,137
|
|
20230726,121000,58237370500,255000,256000,256000,255000,225
|
|
20230726,120900,58179865500,256000,255000,256000,254500,389
|
|
20230726,120800,58080761000,254500,254500,255000,254500,260
|
|
20230726,120700,58014513000,254500,255500,256000,254500,810
|
|
20230726,120600,57807742500,255500,255500,255500,255000,271
|
|
20230726,120500,57738599000,255500,255000,255500,255000,198
|
|
20230726,120400,57688069000,255000,256000,256000,255000,141
|
|
20230726,120300,57652085000,255000,256000,256000,255000,183
|
|
20230726,120200,57605286500,256000,255500,256000,255000,191
|
|
20230726,120100,57556443500,255000,255500,256000,255000,377
|
|
20230726,120000,57460140000,255500,255000,256000,255000,159
|
|
20230726,115900,57419521000,255000,255000,255500,255000,311
|
|
20230726,115800,57340104000,255500,255000,256000,255000,113
|
|
20230726,115700,57311237500,255500,256000,256500,255500,213
|
|
20230726,115600,57256718500,256000,256500,256500,255500,432
|
|
20230726,115500,57146173500,256000,254500,256000,254500,270
|
|
20230726,115400,57077209000,254500,255000,255500,254500,106
|
|
20230726,115300,57050185000,254500,254000,255000,253500,528
|
|
20230726,115200,56915776500,254000,254000,254500,254000,881
|
|
20230726,115100,56691995000,254500,254000,255000,254000,119
|
|
20230726,115000,56661721500,254000,254500,255000,254000,487
|
|
20230726,114900,56537785500,254500,255000,255000,254500,779
|
|
20230726,114800,56339283000,255000,256000,256000,255000,360
|
|
20230726,114700,56247341000,256000,256000,256000,256000,262
|
|
20230726,114600,56180269000,256000,256000,256000,255000,1328
|
|
20230726,114500,55841092500,256000,256000,256000,255500,292
|
|
20230726,114400,55766347500,256000,257000,257500,256000,260
|
|
20230726,114300,55699617500,257000,257000,257000,256000,444
|
|
20230726,114200,55585716500,257000,256000,257000,256000,243
|
|
20230726,114100,55523396500,255500,256000,256500,255500,364
|
|
20230726,114000,55430379500,256000,256000,256500,255500,340
|
|
20230726,113900,55343453500,256000,255500,256500,255500,730
|
|
20230726,113800,55156680500,255500,255000,255500,255000,190
|
|
20230726,113700,55108205500,255000,256000,256000,255000,815
|
|
20230726,113600,54900058500,255500,256000,257000,255500,727
|
|
20230726,113500,54713944500,256000,257500,257500,256000,904
|
|
20230726,113400,54481925000,257000,257500,258000,257000,971
|
|
20230726,113300,54231894000,257500,258000,258000,257500,92
|
|
20230726,113200,54208180000,257500,258000,258000,257500,904
|
|
20230726,113100,53974976000,258500,258500,258500,258000,247
|
|
20230726,113000,53911165000,258000,258500,259000,258000,415
|
|
20230726,112900,53803846000,258500,258500,259000,258000,1034
|
|
20230726,112800,53536550000,258500,258500,259000,258500,554
|
|
20230726,112700,53393164500,258500,259000,259000,258500,301
|
|
20230726,112600,53315286000,259000,259000,259000,258500,421
|
|
20230726,112500,53206390000,259000,258500,259000,258500,443
|
|
20230726,112400,53091809000,258500,258500,259000,258000,239
|
|
20230726,112300,53030007000,259000,259000,259000,258000,623
|
|
20230726,112200,52868773500,258500,258000,259000,258000,531
|
|
20230726,112100,52731632000,258000,257500,258000,257500,1002
|
|
20230726,112000,52473366000,258000,259500,259500,257500,2072
|
|
20230726,111900,51937652000,259500,259500,259500,259000,1310
|
|
20230726,111800,51597845000,259500,259500,259500,259000,755
|
|
20230726,111700,51401950000,259500,259000,259500,258500,968
|
|
20230726,111600,51151268000,259000,258000,259000,257500,856
|
|
20230726,111500,50930133500,258000,257000,258000,257000,1049
|
|
20230726,111400,50659648500,257000,257500,257500,257000,536
|
|
20230726,111300,50521635500,257000,257500,257500,256000,1268
|
|
20230726,111200,50195707500,257500,257000,257500,256500,770
|
|
20230726,111100,49997753500,256500,256000,256500,256000,631
|
|
20230726,111000,49835972000,256500,256000,256500,255500,276
|
|
20230726,110900,49765293500,256000,256000,256000,255500,692
|
|
20230726,110800,49588152000,256000,255500,256000,255500,284
|
|
20230726,110700,49515533500,255500,255500,256000,255500,332
|
|
20230726,110600,49430618000,256000,256000,256000,255000,730
|
|
20230726,110500,49243801000,256000,255500,256000,255000,445
|
|
20230726,110400,49130023000,255500,255500,256000,255000,502
|
|
20230726,110300,49001802000,255000,255000,256000,255000,796
|
|
20230726,110200,48798457500,255000,256000,256000,255000,325
|
|
20230726,110100,48715382000,256000,254500,256000,254500,688
|
|
20230726,110000,48539623000,255000,256000,256000,254500,1586
|
|
20230726,105900,48134928000,256000,255000,256000,255000,670
|
|
20230726,105800,47963644500,255500,255000,255500,254500,1060
|
|
20230726,105700,47693244500,255000,254500,255000,254500,531
|
|
20230726,105600,47558045000,254000,255000,256000,253000,1295
|
|
20230726,105500,47228084000,255000,252500,255000,252500,1955
|
|
20230726,105400,46731985500,252000,252000,252500,251500,871
|
|
20230726,105300,46512290000,251500,250500,252000,250000,664
|
|
20230726,105200,46345341000,251000,248500,251000,248000,1387
|
|
20230726,105100,45998727500,248500,246500,249000,246500,341
|
|
20230726,105000,45914346500,246500,246000,247000,245500,2029
|
|
20230726,104900,45414802000,246000,246000,246500,246000,2108
|
|
20230726,104800,44896167000,246000,248000,248000,246000,2533
|
|
20230726,104700,44270835000,248000,248000,248500,247000,1124
|
|
20230726,104600,43992287000,248500,250000,250500,248500,830
|
|
20230726,104500,43785360000,250000,250000,251000,249500,947
|
|
20230726,104400,43548474000,250000,248500,250000,248000,628
|
|
20230726,104300,43392220000,248500,247500,249500,247000,1293
|
|
20230726,104200,43071204500,247500,247500,248000,247000,1192
|
|
20230726,104100,42776607500,247000,248000,248000,247000,930
|
|
20230726,104000,42546260000,248000,248500,248500,247500,740
|
|
20230726,103900,42362629500,248500,248500,249000,248000,488
|
|
20230726,103800,42241481500,248000,249000,249000,248000,552
|
|
20230726,103700,42104269000,249000,249000,249500,248500,345
|
|
20230726,103600,42018337000,249500,250000,250000,248500,393
|
|
20230726,103500,41920411500,249500,249500,250000,248500,436
|
|
20230726,103400,41811608000,248500,248000,250000,247500,588
|
|
20230726,103300,41665342000,248000,248000,248500,247000,582
|
|
20230726,103200,41521239000,248000,248500,248500,247000,601
|
|
20230726,103100,41372418000,248500,249500,249500,247500,1309
|
|
20230726,103000,41047085000,249500,250500,250500,249500,742
|
|
20230726,102900,40861687000,250500,250000,250500,250000,428
|
|
20230726,102800,40754524500,250000,250500,250500,249500,329
|
|
20230726,102700,40672235500,250500,249000,250500,248500,754
|
|
20230726,102600,40483860500,248500,247500,249000,247500,291
|
|
20230726,102500,40411648000,247500,249000,249000,247500,1269
|
|
20230726,102400,40096945000,248500,249000,250000,248000,597
|
|
20230726,102300,39948346000,248000,248000,249000,247500,575
|
|
20230726,102200,39805715500,247500,248500,249000,247500,906
|
|
20230726,102100,39580934500,249000,250000,250000,248000,1056
|
|
20230726,102000,39318003500,250000,250000,250000,249500,677
|
|
20230726,101900,39148878500,250000,250500,250500,249500,968
|
|
20230726,101800,38906943000,250500,250000,250500,250000,836
|
|
20230726,101700,38697770500,250000,249500,250500,249000,773
|
|
20230726,101600,38504461500,249500,248000,249500,248000,430
|
|
20230726,101500,38397495500,248500,248500,248500,247500,431
|
|
20230726,101400,38290558000,248500,247500,248500,247000,955
|
|
20230726,101300,38054232000,247500,247500,247500,246500,967
|
|
20230726,101200,37815251000,247500,247500,248000,247000,1132
|
|
20230726,101100,37535352000,247500,248500,248500,247500,924
|
|
20230726,101000,37306373000,248500,249500,250500,248500,1630
|
|
20230726,100900,36899970000,250000,249000,250000,249000,1131
|
|
20230726,100800,36617429500,249500,248500,249500,248500,2750
|
|
20230726,100700,35932653000,248500,247500,249000,246500,1013
|
|
20230726,100600,35681516500,247000,246000,247500,246000,586
|
|
20230726,100500,35536896000,246000,244500,246000,244000,994
|
|
20230726,100400,35293084000,244500,244000,245000,244000,1363
|
|
20230726,100300,34960320000,245000,244500,245000,244000,1273
|
|
20230726,100200,34649497000,244500,245500,245500,244000,2237
|
|
20230726,100100,34102086500,245500,246000,246500,245000,1024
|
|
20230726,100000,33850579000,246000,247500,247500,245000,1995
|
|
20230726,095900,33359965000,247000,247000,248500,246000,1413
|
|
20230726,095800,33010247000,246500,246500,247500,245500,1115
|
|
20230726,095700,32735417000,245500,245000,246500,245000,1351
|
|
20230726,095600,32403483500,245000,245500,246000,245000,1543
|
|
20230726,095500,32025104000,245000,247000,247000,244500,2585
|
|
20230726,095400,31390491000,247000,246000,247500,245000,1813
|
|
20230726,095300,30943422000,246000,245000,246000,243000,3036
|
|
20230726,095200,30201031000,245000,247000,247500,245000,4478
|
|
20230726,095100,29100122500,246500,249000,249000,246500,4990
|
|
20230726,095000,27862851000,249000,249500,250000,249000,1784
|
|
20230726,094900,27417985500,249500,250000,250000,249500,1093
|
|
20230726,094800,27145111500,250000,250000,250500,250000,1026
|
|
20230726,094700,26888585500,250000,251000,251500,249500,5217
|
|
20230726,094600,25583837000,251500,251500,251500,250500,1448
|
|
20230726,094500,25220345500,251500,251500,252000,251500,1397
|
|
20230726,094400,24868639000,251500,251500,252000,251500,464
|
|
20230726,094300,24751819500,252000,251500,252000,251000,1051
|
|
20230726,094200,24487419500,251000,252000,252500,251000,1234
|
|
20230726,094100,24176402000,251500,252500,252500,251000,1153
|
|
20230726,094000,23886235000,252500,252000,252500,251500,1260
|
|
20230726,093900,23568872000,252000,251000,252000,251000,913
|
|
20230726,093800,23339259500,251500,251000,251500,251000,1229
|
|
20230726,093700,23030614500,251000,250500,251500,250000,1535
|
|
20230726,093600,22645664500,250500,250000,252000,250000,2026
|
|
20230726,093500,22138235500,250000,251000,251000,250000,2443
|
|
20230726,093400,21526729000,251000,251500,252000,250500,3874
|
|
20230726,093300,20553834500,252000,252000,252000,251500,1776
|
|
20230726,093200,20107110500,251500,251500,253000,251500,2067
|
|
20230726,093100,19586610000,251500,252500,252500,251500,1736
|
|
20230726,093000,19149106500,252500,253500,254000,252000,2081
|
|
20230726,092900,18623434000,253500,254500,254500,253500,2209
|
|
20230726,092800,18063216500,253500,252500,254500,252000,1650
|
|
20230726,092700,17645119500,252500,253000,253000,251500,2528
|
|
20230726,092600,17007386000,253500,256500,256500,252000,3676
|
|
20230726,092500,16073545500,256000,256500,257000,255500,1887
|
|
20230726,092400,15590114000,256500,257500,258000,256500,1915
|
|
20230726,092300,15097387500,258000,257500,259000,257000,2193
|
|
20230726,092200,14531700000,257500,258500,258500,257000,2451
|
|
20230726,092100,13899729500,258500,258500,259500,258000,1468
|
|
20230726,092000,13520429000,259500,261000,261000,259000,2480
|
|
20230726,091900,12876159000,261000,261000,261500,260000,1243
|
|
20230726,091800,12552164500,261000,262000,262000,260500,2055
|
|
20230726,091700,12014754000,262000,260000,262000,260000,2673
|
|
20230726,091600,11317598500,260000,260000,260500,259500,2491
|
|
20230726,091500,10669536500,260000,261000,261000,259000,3339
|
|
20230726,091400,9801643500,260500,259500,261000,259000,1874
|
|
20230726,091300,9314693500,259500,255500,259500,254500,2240
|
|
20230726,091200,8738610500,254500,254500,255500,254000,1352
|
|
20230726,091100,8394352000,255000,255500,255500,252500,1696
|
|
20230726,091000,7962998500,255000,252500,255500,252000,1882
|
|
20230726,090900,7486552500,252500,252500,254000,251500,2602
|
|
20230726,090800,6830185000,252500,254000,254500,252000,1753
|
|
20230726,090700,6386995000,253500,257500,258000,253500,3075
|
|
20230726,090600,5600603000,256500,257000,258000,256000,2766
|
|
20230726,090500,4890573500,257000,254000,257000,254000,1780
|
|
20230726,090400,4436113000,254000,252500,254000,251500,1723
|
|
20230726,090300,4000627500,251500,251500,253000,250500,3936
|
|
20230726,090200,3011297500,251500,253000,254000,251000,4343
|
|
20230726,090100,1916185000,252500,252500,254000,251000,2812
|
|
20230726,090000,1206962500,252500,258000,258000,252500,4591
|