736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,211300,780313050,26750,26750,26750,26750,313
|
|
20240709,211200,780313050,26750,26750,26750,26750,0
|
|
20240709,211100,780313050,26750,26750,26750,26750,0
|
|
20240709,211000,780313050,26750,26750,26750,26750,0
|
|
20240709,210900,780313050,26750,26750,26750,26750,0
|
|
20240709,210800,780313050,26750,26750,26750,26750,0
|
|
20240709,210700,780313050,26750,26750,26750,26750,0
|
|
20240709,210600,780313050,26750,26750,26750,26750,0
|
|
20240709,210500,780313050,26750,26750,26750,26750,0
|
|
20240709,210400,780313050,26750,26750,26750,26750,0
|
|
20240709,210300,780313050,26750,26750,26750,26750,0
|
|
20240709,210200,780313050,26750,26750,26750,26750,0
|
|
20240709,210100,780313050,26750,26750,26750,26750,0
|
|
20240709,210000,780313050,26750,26750,26750,26750,0
|
|
20240709,205900,780313050,26750,26750,26750,26750,0
|
|
20240709,205800,780313050,26750,26750,26750,26750,0
|
|
20240709,205700,780313050,26750,26750,26750,26750,0
|
|
20240709,205600,780313050,26750,26750,26750,26750,0
|
|
20240709,205500,780313050,26750,26750,26750,26750,0
|
|
20240709,205400,780313050,26750,26750,26750,26750,0
|
|
20240709,205300,780313050,26750,26750,26750,26750,0
|
|
20240709,205200,780313050,26750,26750,26750,26750,0
|
|
20240709,205100,780313050,26750,26750,26750,26750,0
|
|
20240709,205000,780313050,26750,26750,26750,26750,0
|
|
20240709,204900,780313050,26750,26750,26750,26750,0
|
|
20240709,204800,780313050,26750,26750,26750,26750,0
|
|
20240709,204700,780313050,26750,26750,26750,26750,0
|
|
20240709,204600,780313050,26750,26750,26750,26750,0
|
|
20240709,204500,780313050,26750,26750,26750,26750,0
|
|
20240709,204400,780313050,26750,26750,26750,26750,0
|
|
20240709,204300,780313050,26750,26750,26750,26750,313
|
|
20240709,204200,780313050,26750,26750,26750,26750,0
|
|
20240709,204100,780313050,26750,26750,26750,26750,0
|
|
20240709,204000,780313050,26750,26750,26750,26750,0
|
|
20240709,203900,780313050,26750,26750,26750,26750,0
|
|
20240709,203800,780313050,26750,26750,26750,26750,0
|
|
20240709,203700,780313050,26750,26750,26750,26750,0
|
|
20240709,203600,780313050,26750,26750,26750,26750,0
|
|
20240709,203500,780313050,26750,26750,26750,26750,0
|
|
20240709,203400,780313050,26750,26750,26750,26750,0
|
|
20240709,203300,780313050,26750,26750,26750,26750,0
|
|
20240709,203200,780313050,26750,26750,26750,26750,0
|
|
20240709,203100,780313050,26750,26750,26750,26750,0
|
|
20240709,203000,780313050,26750,26750,26750,26750,0
|
|
20240709,202900,780313050,26750,26750,26750,26750,0
|
|
20240709,202800,780313050,26750,26750,26750,26750,0
|
|
20240709,202700,780313050,26750,26750,26750,26750,0
|
|
20240709,202600,780313050,26750,26750,26750,26750,0
|
|
20240709,202500,780313050,26750,26750,26750,26750,0
|
|
20240709,202400,780313050,26750,26750,26750,26750,0
|
|
20240709,202300,780313050,26750,26750,26750,26750,0
|
|
20240709,202200,780313050,26750,26750,26750,26750,0
|
|
20240709,202100,780313050,26750,26750,26750,26750,0
|
|
20240709,202000,780313050,26750,26750,26750,26750,0
|
|
20240709,201900,780313050,26750,26750,26750,26750,0
|
|
20240709,201800,780313050,26750,26750,26750,26750,0
|
|
20240709,201700,780313050,26750,26750,26750,26750,0
|
|
20240709,201600,780313050,26750,26750,26750,26750,0
|
|
20240709,201500,780313050,26750,26750,26750,26750,0
|
|
20240709,201400,780313050,26750,26750,26750,26750,0
|
|
20240709,201300,780313050,26750,26750,26750,26750,313
|
|
20240709,201200,780313050,26750,26750,26750,26750,0
|
|
20240709,201100,780313050,26750,26750,26750,26750,0
|
|
20240709,201000,780313050,26750,26750,26750,26750,0
|
|
20240709,200900,780313050,26750,26750,26750,26750,0
|
|
20240709,200800,780313050,26750,26750,26750,26750,0
|
|
20240709,200700,780313050,26750,26750,26750,26750,0
|
|
20240709,200600,780313050,26750,26750,26750,26750,0
|
|
20240709,200500,780313050,26750,26750,26750,26750,0
|
|
20240709,200400,780313050,26750,26750,26750,26750,0
|
|
20240709,200300,780313050,26750,26750,26750,26750,0
|
|
20240709,200200,780313050,26750,26750,26750,26750,0
|
|
20240709,200100,780313050,26750,26750,26750,26750,0
|
|
20240709,200000,780313050,26750,26750,26750,26750,0
|
|
20240709,195900,780313050,26750,26750,26750,26750,0
|
|
20240709,195800,780313050,26750,26750,26750,26750,0
|
|
20240709,195700,780313050,26750,26750,26750,26750,0
|
|
20240709,195600,780313050,26750,26750,26750,26750,0
|
|
20240709,195500,780313050,26750,26750,26750,26750,0
|
|
20240709,195400,780313050,26750,26750,26750,26750,0
|
|
20240709,195300,780313050,26750,26750,26750,26750,0
|
|
20240709,195200,780313050,26750,26750,26750,26750,0
|
|
20240709,195100,780313050,26750,26750,26750,26750,0
|
|
20240709,195000,780313050,26750,26750,26750,26750,0
|
|
20240709,194900,780313050,26750,26750,26750,26750,0
|
|
20240709,194800,780313050,26750,26750,26750,26750,0
|
|
20240709,194700,780313050,26750,26750,26750,26750,0
|
|
20240709,194600,780313050,26750,26750,26750,26750,0
|
|
20240709,194500,780313050,26750,26750,26750,26750,0
|
|
20240709,194400,780313050,26750,26750,26750,26750,0
|
|
20240709,194300,780313050,26750,26750,26750,26750,313
|
|
20240709,194200,780313050,26750,26750,26750,26750,0
|
|
20240709,194100,780313050,26750,26750,26750,26750,0
|
|
20240709,194000,780313050,26750,26750,26750,26750,0
|
|
20240709,193900,780313050,26750,26750,26750,26750,0
|
|
20240709,193800,780313050,26750,26750,26750,26750,0
|
|
20240709,193700,780313050,26750,26750,26750,26750,0
|
|
20240709,193600,780313050,26750,26750,26750,26750,0
|
|
20240709,193500,780313050,26750,26750,26750,26750,0
|
|
20240709,193400,780313050,26750,26750,26750,26750,0
|
|
20240709,193300,780313050,26750,26750,26750,26750,0
|
|
20240709,193200,780313050,26750,26750,26750,26750,0
|
|
20240709,193100,780313050,26750,26750,26750,26750,0
|
|
20240709,193000,780313050,26750,26750,26750,26750,0
|
|
20240709,192900,780313050,26750,26750,26750,26750,0
|
|
20240709,192800,780313050,26750,26750,26750,26750,0
|
|
20240709,192700,780313050,26750,26750,26750,26750,0
|
|
20240709,192600,780313050,26750,26750,26750,26750,0
|
|
20240709,192500,780313050,26750,26750,26750,26750,0
|
|
20240709,192400,780313050,26750,26750,26750,26750,0
|
|
20240709,192300,780313050,26750,26750,26750,26750,0
|
|
20240709,192200,780313050,26750,26750,26750,26750,0
|
|
20240709,192100,780313050,26750,26750,26750,26750,0
|
|
20240709,192000,780313050,26750,26750,26750,26750,0
|
|
20240709,191900,780313050,26750,26750,26750,26750,0
|
|
20240709,191800,780313050,26750,26750,26750,26750,0
|
|
20240709,191700,780313050,26750,26750,26750,26750,0
|
|
20240709,191600,780313050,26750,26750,26750,26750,0
|
|
20240709,191500,780313050,26750,26750,26750,26750,0
|
|
20240709,191400,780313050,26750,26750,26750,26750,0
|
|
20240709,191300,780313050,26750,26750,26750,26750,313
|
|
20240709,191200,780313050,26750,26750,26750,26750,0
|
|
20240709,191100,780313050,26750,26750,26750,26750,0
|
|
20240709,191000,780313050,26750,26750,26750,26750,0
|
|
20240709,190900,780313050,26750,26750,26750,26750,0
|
|
20240709,190800,780313050,26750,26750,26750,26750,0
|
|
20240709,190700,780313050,26750,26750,26750,26750,0
|
|
20240709,190600,780313050,26750,26750,26750,26750,0
|
|
20240709,190500,780313050,26750,26750,26750,26750,0
|
|
20240709,190400,780313050,26750,26750,26750,26750,0
|
|
20240709,190300,780313050,26750,26750,26750,26750,0
|
|
20240709,190200,780313050,26750,26750,26750,26750,0
|
|
20240709,190100,780313050,26750,26750,26750,26750,0
|
|
20240709,190000,780313050,26750,26750,26750,26750,0
|
|
20240709,185900,780313050,26750,26750,26750,26750,0
|
|
20240709,185800,780313050,26750,26750,26750,26750,0
|
|
20240709,185700,780313050,26750,26750,26750,26750,0
|
|
20240709,185600,780313050,26750,26750,26750,26750,0
|
|
20240709,185500,780313050,26750,26750,26750,26750,0
|
|
20240709,185400,780313050,26750,26750,26750,26750,0
|
|
20240709,185300,780313050,26750,26750,26750,26750,0
|
|
20240709,185200,780313050,26750,26750,26750,26750,0
|
|
20240709,185100,780313050,26750,26750,26750,26750,0
|
|
20240709,185000,780313050,26750,26750,26750,26750,0
|
|
20240709,184900,780313050,26750,26750,26750,26750,0
|
|
20240709,184800,780313050,26750,26750,26750,26750,0
|
|
20240709,184700,780313050,26750,26750,26750,26750,0
|
|
20240709,184600,780313050,26750,26750,26750,26750,0
|
|
20240709,184500,780313050,26750,26750,26750,26750,0
|
|
20240709,184400,780313050,26750,26750,26750,26750,0
|
|
20240709,184300,780313050,26750,26750,26750,26750,313
|
|
20240709,184200,780313050,26750,26750,26750,26750,0
|
|
20240709,184100,780313050,26750,26750,26750,26750,0
|
|
20240709,184000,780313050,26750,26750,26750,26750,0
|
|
20240709,183900,780313050,26750,26750,26750,26750,0
|
|
20240709,183800,780313050,26750,26750,26750,26750,0
|
|
20240709,183700,780313050,26750,26750,26750,26750,0
|
|
20240709,183600,780313050,26750,26750,26750,26750,0
|
|
20240709,183500,780313050,26750,26750,26750,26750,0
|
|
20240709,183400,780313050,26750,26750,26750,26750,0
|
|
20240709,183300,780313050,26750,26750,26750,26750,0
|
|
20240709,183200,780313050,26750,26750,26750,26750,0
|
|
20240709,183100,780313050,26750,26750,26750,26750,0
|
|
20240709,183000,780313050,26750,26750,26750,26750,0
|
|
20240709,182900,780313050,26750,26750,26750,26750,0
|
|
20240709,182800,780313050,26750,26750,26750,26750,0
|
|
20240709,182700,780313050,26750,26750,26750,26750,0
|
|
20240709,182600,780313050,26750,26750,26750,26750,0
|
|
20240709,182500,780313050,26750,26750,26750,26750,0
|
|
20240709,182400,780313050,26750,26750,26750,26750,0
|
|
20240709,182300,780313050,26750,26750,26750,26750,0
|
|
20240709,182200,780313050,26750,26750,26750,26750,0
|
|
20240709,182100,780313050,26750,26750,26750,26750,0
|
|
20240709,182000,780313050,26750,26750,26750,26750,0
|
|
20240709,181900,780313050,26750,26750,26750,26750,0
|
|
20240709,181800,780313050,26750,26750,26750,26750,0
|
|
20240709,181700,780313050,26750,26750,26750,26750,0
|
|
20240709,181600,780313050,26750,26750,26750,26750,0
|
|
20240709,181500,780313050,26750,26750,26750,26750,0
|
|
20240709,181400,780313050,26750,26750,26750,26750,0
|
|
20240709,181300,780313050,26750,26750,26750,26750,313
|
|
20240709,181200,780313050,26750,26750,26750,26750,0
|
|
20240709,181100,780313050,26750,26750,26750,26750,0
|
|
20240709,181000,780313050,26750,26750,26750,26750,0
|
|
20240709,180900,780313050,26750,26750,26750,26750,0
|
|
20240709,180800,780313050,26750,26750,26750,26750,0
|
|
20240709,180700,780313050,26750,26750,26750,26750,0
|
|
20240709,180600,780313050,26750,26750,26750,26750,0
|
|
20240709,180500,780313050,26750,26750,26750,26750,0
|
|
20240709,180400,780313050,26750,26750,26750,26750,0
|
|
20240709,180300,780313050,26750,26750,26750,26750,0
|
|
20240709,180200,780313050,26750,26750,26750,26750,0
|
|
20240709,180100,780313050,26750,26750,26750,26750,0
|
|
20240709,180000,780313050,26750,26750,26750,26750,0
|
|
20240709,175900,780313050,26750,26750,26750,26750,0
|
|
20240709,175800,780313050,26750,26750,26750,26750,0
|
|
20240709,175700,780313050,26750,26750,26750,26750,0
|
|
20240709,175600,780313050,26750,26750,26750,26750,0
|
|
20240709,175500,780313050,26750,26750,26750,26750,0
|
|
20240709,175400,780313050,26750,26750,26750,26750,0
|
|
20240709,175300,780313050,26750,26750,26750,26750,0
|
|
20240709,175200,780313050,26750,26750,26750,26750,0
|
|
20240709,175100,780313050,26750,26750,26750,26750,0
|
|
20240709,175000,780313050,26750,26750,26750,26750,0
|
|
20240709,174900,780313050,26750,26750,26750,26750,0
|
|
20240709,174800,780313050,26750,26750,26750,26750,0
|
|
20240709,174700,780313050,26750,26750,26750,26750,0
|
|
20240709,174600,780313050,26750,26750,26750,26750,0
|
|
20240709,174500,780313050,26750,26750,26750,26750,0
|
|
20240709,174400,780313050,26750,26750,26750,26750,0
|
|
20240709,174300,780313050,26750,26750,26750,26750,313
|
|
20240709,174200,780313050,26750,26750,26750,26750,0
|
|
20240709,174100,780313050,26750,26750,26750,26750,0
|
|
20240709,174000,780313050,26750,26750,26750,26750,0
|
|
20240709,173900,780313050,26750,26750,26750,26750,0
|
|
20240709,173800,780313050,26750,26750,26750,26750,0
|
|
20240709,173700,780313050,26750,26750,26750,26750,0
|
|
20240709,173600,780313050,26750,26750,26750,26750,0
|
|
20240709,173500,780313050,26750,26750,26750,26750,0
|
|
20240709,173400,780313050,26750,26750,26750,26750,0
|
|
20240709,173300,780313050,26750,26750,26750,26750,0
|
|
20240709,173200,780313050,26750,26750,26750,26750,0
|
|
20240709,173100,780313050,26750,26750,26750,26750,0
|
|
20240709,173000,780313050,26750,26750,26750,26750,0
|
|
20240709,172900,780313050,26750,26750,26750,26750,0
|
|
20240709,172800,780313050,26750,26750,26750,26750,0
|
|
20240709,172700,780313050,26750,26750,26750,26750,0
|
|
20240709,172600,780313050,26750,26750,26750,26750,0
|
|
20240709,172500,780313050,26750,26750,26750,26750,0
|
|
20240709,172400,780313050,26750,26750,26750,26750,0
|
|
20240709,172300,780313050,26750,26750,26750,26750,0
|
|
20240709,172200,780313050,26750,26750,26750,26750,0
|
|
20240709,172100,780313050,26750,26750,26750,26750,0
|
|
20240709,172000,780313050,26750,26750,26750,26750,0
|
|
20240709,171900,780313050,26750,26750,26750,26750,0
|
|
20240709,171800,780313050,26750,26750,26750,26750,0
|
|
20240709,171700,780313050,26750,26750,26750,26750,0
|
|
20240709,171600,780313050,26750,26750,26750,26750,0
|
|
20240709,171500,780313050,26750,26750,26750,26750,0
|
|
20240709,171400,780313050,26750,26750,26750,26750,0
|
|
20240709,171300,780313050,26750,26750,26750,26750,313
|
|
20240709,171200,780313050,26750,26750,26750,26750,0
|
|
20240709,171100,780313050,26750,26750,26750,26750,0
|
|
20240709,171000,780313050,26750,26750,26750,26750,0
|
|
20240709,170900,780313050,26750,26750,26750,26750,0
|
|
20240709,170800,780313050,26750,26750,26750,26750,0
|
|
20240709,170700,780313050,26750,26750,26750,26750,0
|
|
20240709,170600,780313050,26750,26750,26750,26750,0
|
|
20240709,170500,780313050,26750,26750,26750,26750,0
|
|
20240709,170400,780313050,26750,26750,26750,26750,0
|
|
20240709,170300,780313050,26750,26750,26750,26750,0
|
|
20240709,170200,780313050,26750,26750,26750,26750,0
|
|
20240709,170100,780313050,26750,26750,26750,26750,0
|
|
20240709,170000,780313050,26750,26750,26750,26750,0
|
|
20240709,165900,780313050,26750,26750,26750,26750,0
|
|
20240709,165800,780313050,26750,26750,26750,26750,0
|
|
20240709,165700,780313050,26750,26750,26750,26750,0
|
|
20240709,165600,780313050,26750,26750,26750,26750,0
|
|
20240709,165500,780313050,26750,26750,26750,26750,0
|
|
20240709,165400,780313050,26750,26750,26750,26750,0
|
|
20240709,165300,780313050,26750,26750,26750,26750,0
|
|
20240709,165200,780313050,26750,26750,26750,26750,0
|
|
20240709,165100,780313050,26750,26750,26750,26750,0
|
|
20240709,165000,780313050,26750,26750,26750,26750,0
|
|
20240709,164900,780313050,26750,26750,26750,26750,0
|
|
20240709,164800,780313050,26750,26750,26750,26750,0
|
|
20240709,164700,780313050,26750,26750,26750,26750,0
|
|
20240709,164600,780313050,26750,26750,26750,26750,0
|
|
20240709,164500,780313050,26750,26750,26750,26750,0
|
|
20240709,164400,780313050,26750,26750,26750,26750,0
|
|
20240709,164300,780313050,26750,26750,26750,26750,313
|
|
20240709,164200,780313050,26750,26750,26750,26750,0
|
|
20240709,164100,780313050,26750,26750,26750,26750,0
|
|
20240709,164000,780313050,26750,26750,26750,26750,0
|
|
20240709,163900,780313050,26750,26750,26750,26750,0
|
|
20240709,163800,780313050,26750,26750,26750,26750,0
|
|
20240709,163700,780313050,26750,26750,26750,26750,0
|
|
20240709,163600,780313050,26750,26750,26750,26750,0
|
|
20240709,163500,780313050,26750,26750,26750,26750,0
|
|
20240709,163400,780313050,26750,26750,26750,26750,0
|
|
20240709,163300,780313050,26750,26750,26750,26750,0
|
|
20240709,163200,780313050,26750,26750,26750,26750,0
|
|
20240709,163100,780313050,26750,26750,26750,26750,0
|
|
20240709,163000,780313050,26750,26750,26750,26750,0
|
|
20240709,162900,780313050,26750,26750,26750,26750,0
|
|
20240709,162800,780313050,26750,26750,26750,26750,0
|
|
20240709,162700,780313050,26750,26750,26750,26750,0
|
|
20240709,162600,780313050,26750,26750,26750,26750,0
|
|
20240709,162500,780313050,26750,26750,26750,26750,0
|
|
20240709,162400,780313050,26750,26750,26750,26750,0
|
|
20240709,162300,780313050,26750,26750,26750,26750,0
|
|
20240709,162200,780313050,26750,26750,26750,26750,0
|
|
20240709,162100,780313050,26750,26750,26750,26750,0
|
|
20240709,162000,780313050,26750,26750,26750,26750,0
|
|
20240709,161900,780313050,26750,26750,26750,26750,0
|
|
20240709,161800,780313050,26750,26750,26750,26750,0
|
|
20240709,161700,780313050,26750,26750,26750,26750,0
|
|
20240709,161600,780313050,26750,26750,26750,26750,0
|
|
20240709,161500,780313050,26750,26750,26750,26750,0
|
|
20240709,161400,780313050,26750,26750,26750,26750,0
|
|
20240709,161300,780313050,26750,26750,26750,26750,313
|
|
20240709,161200,780313050,26750,26750,26750,26750,0
|
|
20240709,161100,780313050,26750,26750,26750,26750,0
|
|
20240709,161000,780313050,26750,26750,26750,26750,0
|
|
20240709,160900,780313050,26750,26750,26750,26750,0
|
|
20240709,160800,780313050,26750,26750,26750,26750,0
|
|
20240709,160700,780313050,26750,26750,26750,26750,0
|
|
20240709,160600,780313050,26750,26750,26750,26750,0
|
|
20240709,160500,780313050,26750,26750,26750,26750,0
|
|
20240709,160400,780313050,26750,26750,26750,26750,0
|
|
20240709,160300,780313050,26750,26750,26750,26750,0
|
|
20240709,160200,780313050,26750,26750,26750,26750,0
|
|
20240709,160100,780313050,26750,26750,26750,26750,0
|
|
20240709,160000,780313050,26750,26750,26750,26750,0
|
|
20240709,155900,780313050,26750,26750,26750,26750,0
|
|
20240709,155800,780313050,26750,26750,26750,26750,0
|
|
20240709,155700,780313050,26750,26750,26750,26750,0
|
|
20240709,155600,780313050,26750,26750,26750,26750,0
|
|
20240709,155500,780313050,26750,26750,26750,26750,0
|
|
20240709,155400,780313050,26750,26750,26750,26750,0
|
|
20240709,155300,780313050,26750,26750,26750,26750,0
|
|
20240709,155200,780313050,26750,26750,26750,26750,0
|
|
20240709,155100,780313050,26750,26750,26750,26750,0
|
|
20240709,155000,780313050,26750,26750,26750,26750,0
|
|
20240709,154900,780313050,26750,26750,26750,26750,0
|
|
20240709,154800,780313050,26750,26750,26750,26750,0
|
|
20240709,154700,780313050,26750,26750,26750,26750,0
|
|
20240709,154600,780313050,26750,26750,26750,26750,0
|
|
20240709,154500,780313050,26750,26750,26750,26750,0
|
|
20240709,154400,780313050,26750,26750,26750,26750,0
|
|
20240709,154300,780313050,26750,26750,26750,26750,313
|
|
20240709,154200,780313050,26750,26750,26750,26750,0
|
|
20240709,154100,780313050,26750,26750,26750,26750,0
|
|
20240709,154000,780313050,26750,26750,26750,26750,0
|
|
20240709,153900,780313050,26750,26750,26750,26750,0
|
|
20240709,153800,780313050,26750,26750,26750,26750,0
|
|
20240709,153700,780313050,26750,26750,26750,26750,0
|
|
20240709,153600,780313050,26750,26750,26750,26750,0
|
|
20240709,153500,780313050,26750,26750,26750,26750,0
|
|
20240709,153400,780313050,26750,26750,26750,26750,0
|
|
20240709,153300,780313050,26750,26750,26750,26750,0
|
|
20240709,153200,780313050,26750,26750,26750,26750,0
|
|
20240709,153100,780313050,26750,26750,26750,26750,0
|
|
20240709,153000,780313050,26750,26750,26750,26750,313
|
|
20240709,152900,771940300,26800,26800,26800,26800,0
|
|
20240709,152800,771940300,26800,26800,26800,26800,0
|
|
20240709,152700,771940300,26800,26800,26800,26800,0
|
|
20240709,152600,771940300,26800,26800,26800,26800,0
|
|
20240709,152500,771940300,26800,26800,26800,26800,0
|
|
20240709,152400,771940300,26800,26800,26800,26800,0
|
|
20240709,152300,771940300,26800,26800,26800,26800,0
|
|
20240709,152200,771940300,26800,26800,26800,26800,0
|
|
20240709,152100,771940300,26800,26800,26800,26800,0
|
|
20240709,152000,771940300,26800,26800,26800,26800,0
|
|
20240709,151900,771940300,26800,26750,26800,26750,74
|
|
20240709,151800,769957150,26750,26750,26750,26750,0
|
|
20240709,151700,769957150,26750,26750,26750,26750,5
|
|
20240709,151600,769823400,26750,26750,26800,26750,297
|
|
20240709,151500,761878600,26750,26750,26750,26750,188
|
|
20240709,151400,756849600,26800,26750,26800,26750,59
|
|
20240709,151300,755269900,26800,26750,26800,26750,28
|
|
20240709,151200,754520200,26750,26800,26800,26750,30
|
|
20240709,151100,753717400,26750,26750,26800,26750,33
|
|
20240709,151000,752833950,26750,26750,26750,26750,2
|
|
20240709,150900,752780450,26750,26750,26750,26750,17
|
|
20240709,150800,752325700,26750,26750,26800,26750,12
|
|
20240709,150700,752004650,26750,26750,26750,26750,18
|
|
20240709,150600,751523150,26750,26750,26750,26750,168
|
|
20240709,150500,747029150,26750,26750,26750,26750,9
|
|
20240709,150400,746788400,26750,26750,26800,26750,91
|
|
20240709,150300,744354100,26800,26750,26800,26750,37
|
|
20240709,150200,743364300,26750,26750,26750,26750,0
|
|
20240709,150100,743364300,26750,26750,26750,26750,11
|
|
20240709,150000,743070050,26750,26750,26750,26750,1
|
|
20240709,145900,743043300,26750,26750,26750,26750,1
|
|
20240709,145800,743016550,26800,26750,26800,26750,2
|
|
20240709,145700,742963000,26750,26750,26750,26750,1
|
|
20240709,145600,742936250,26750,26750,26750,26750,0
|
|
20240709,145500,742936250,26750,26750,26750,26750,2
|
|
20240709,145400,742882750,26750,26750,26750,26750,1
|
|
20240709,145300,742856000,26750,26750,26750,26750,117
|
|
20240709,145200,739726250,26750,26800,26800,26750,93
|
|
20240709,145100,737238450,26750,26750,26750,26750,60
|
|
20240709,145000,735633450,26750,26750,26750,26750,74
|
|
20240709,144900,733653950,26750,26750,26750,26750,86
|
|
20240709,144800,731353450,26750,26750,26750,26750,146
|
|
20240709,144700,727447950,26750,26800,26800,26750,109
|
|
20240709,144600,724532150,26800,26700,26800,26700,121
|
|
20240709,144500,721294800,26700,26700,26700,26700,1
|
|
20240709,144400,721268100,26750,26700,26750,26700,25
|
|
20240709,144300,720600550,26750,26750,26750,26750,108
|
|
20240709,144200,717711550,26700,26700,26700,26700,1
|
|
20240709,144100,717684850,26800,26750,26800,26700,71
|
|
20240709,144000,715782700,26750,26750,26800,26750,320
|
|
20240709,143900,707212300,26700,26700,26700,26700,1
|
|
20240709,143800,707185600,26700,26700,26700,26700,1
|
|
20240709,143700,707158900,26750,26750,26750,26700,109
|
|
20240709,143600,704243200,26700,26700,26700,26700,1
|
|
20240709,143500,704216500,26750,26750,26750,26750,170
|
|
20240709,143400,699669000,26700,26700,26700,26700,1
|
|
20240709,143300,699642300,26750,26750,26750,26750,0
|
|
20240709,143200,699642300,26750,26750,26750,26700,144
|
|
20240709,143100,695790350,26700,26750,26750,26700,3
|
|
20240709,143000,695710200,26750,26750,26750,26750,10
|
|
20240709,142900,695442700,26700,26750,26750,26700,108
|
|
20240709,142800,692553750,26700,26700,26700,26700,2
|
|
20240709,142700,692500350,26750,26700,26750,26700,2
|
|
20240709,142600,692446900,26750,26700,26750,26700,113
|
|
20240709,142500,689424350,26700,26700,26700,26700,5
|
|
20240709,142400,689290850,26750,26750,26750,26750,112
|
|
20240709,142300,686294850,26750,26700,26750,26700,2
|
|
20240709,142200,686241400,26700,26700,26700,26700,0
|
|
20240709,142100,686241400,26700,26750,26800,26700,197
|
|
20240709,142000,680970000,26700,26750,26750,26700,2
|
|
20240709,141900,680916550,26750,26700,26750,26700,3
|
|
20240709,141800,680836400,26700,26750,26750,26700,110
|
|
20240709,141700,677894000,26700,26700,26700,26700,1
|
|
20240709,141600,677867300,26700,26700,26700,26700,0
|
|
20240709,141500,677867300,26700,26750,26750,26700,109
|
|
20240709,141400,674951600,26750,26750,26750,26750,501
|
|
20240709,141300,661549850,26750,26750,26750,26700,119
|
|
20240709,141200,658366650,26750,26700,26750,26700,2
|
|
20240709,141100,658313200,26750,26750,26750,26750,1
|
|
20240709,141000,658286450,26750,26700,26750,26700,158
|
|
20240709,140900,654062450,26750,26750,26750,26750,5
|
|
20240709,140800,653928700,26750,26750,26750,26750,1
|
|
20240709,140700,653901950,26750,26700,26750,26700,109
|
|
20240709,140600,650986250,26750,26700,26750,26700,61
|
|
20240709,140500,649354550,26700,26700,26700,26700,6
|
|
20240709,140400,649194350,26750,26750,26750,26750,108
|
|
20240709,140300,646305350,26700,26700,26700,26700,1
|
|
20240709,140200,646278650,26750,26750,26750,26750,109
|
|
20240709,140100,643362900,26700,26750,26750,26700,77
|
|
20240709,140000,641303550,26750,26750,26750,26700,119
|
|
20240709,135900,638120350,26750,26750,26750,26750,100
|
|
20240709,135800,635445350,26700,26700,26700,26700,1
|
|
20240709,135700,635418650,26750,26750,26750,26750,1
|
|
20240709,135600,635391900,26750,26750,26750,26750,108
|
|
20240709,135500,632502900,26750,26750,26750,26750,0
|
|
20240709,135400,632502900,26750,26750,26750,26700,107
|
|
20240709,135300,629640700,26750,26750,26750,26750,0
|
|
20240709,135200,629640700,26750,26750,26750,26750,0
|
|
20240709,135100,629640700,26750,26750,26750,26750,1
|
|
20240709,135000,629613950,26750,26750,26750,26750,462
|
|
20240709,134900,617255450,26700,26750,26750,26700,286
|
|
20240709,134800,609605000,26750,26700,26750,26700,105
|
|
20240709,134700,606796300,26750,26750,26750,26750,2
|
|
20240709,134600,606742800,26750,26750,26750,26750,0
|
|
20240709,134500,606742800,26750,26700,26750,26700,106
|
|
20240709,134400,603907400,26700,26700,26700,26700,0
|
|
20240709,134300,603907400,26700,26700,26700,26700,19
|
|
20240709,134200,603400100,26750,26750,26750,26750,104
|
|
20240709,134100,600618100,26750,26750,26750,26750,0
|
|
20240709,134000,600618100,26750,26700,26750,26700,191
|
|
20240709,133900,595513100,26700,26700,26700,26700,0
|
|
20240709,133800,595513100,26700,26700,26700,26700,246
|
|
20240709,133700,588944900,26700,26750,26750,26700,1989
|
|
20240709,133600,535751550,26750,26750,26750,26750,94
|
|
20240709,133500,533237050,26750,26750,26750,26750,527
|
|
20240709,133400,519139800,26750,26750,26750,26750,572
|
|
20240709,133300,503838800,26750,26800,26800,26750,12
|
|
20240709,133200,503517650,26750,26750,26750,26750,0
|
|
20240709,133100,503517650,26750,26750,26750,26750,0
|
|
20240709,133000,503517650,26750,26800,26800,26750,301
|
|
20240709,132900,495460900,26800,26800,26800,26800,0
|
|
20240709,132800,495460900,26800,26800,26800,26800,122
|
|
20240709,132700,492191300,26750,26750,26750,26750,12
|
|
20240709,132600,491870300,26750,26750,26750,26750,0
|
|
20240709,132500,491870300,26750,26750,26750,26750,19
|
|
20240709,132400,491362050,26750,26800,26800,26750,401
|
|
20240709,132300,480615300,26800,26800,26800,26800,0
|
|
20240709,132200,480615300,26800,26800,26800,26800,0
|
|
20240709,132100,480615300,26800,26750,26800,26750,2
|
|
20240709,132000,480561750,26800,26850,26850,26800,316
|
|
20240709,131900,472092850,26850,26850,26850,26850,0
|
|
20240709,131800,472092850,26850,26800,26850,26800,76
|
|
20240709,131700,470055300,26800,26800,26800,26800,0
|
|
20240709,131600,470055300,26800,26800,26800,26800,0
|
|
20240709,131500,470055300,26800,26800,26800,26800,0
|
|
20240709,131400,470055300,26800,26800,26800,26750,3
|
|
20240709,131300,469974950,26750,26750,26750,26750,5
|
|
20240709,131200,469841200,26800,26800,26800,26800,1
|
|
20240709,131100,469814400,26800,26800,26800,26800,0
|
|
20240709,131000,469814400,26800,26800,26800,26800,1
|
|
20240709,130900,469787600,26800,26800,26800,26800,102
|
|
20240709,130800,467054000,26800,26800,26800,26800,1
|
|
20240709,130700,467027200,26800,26800,26800,26800,7
|
|
20240709,130600,466839600,26800,26800,26800,26800,0
|
|
20240709,130500,466839600,26800,26750,26800,26750,103
|
|
20240709,130400,464084300,26750,26750,26750,26750,0
|
|
20240709,130300,464084300,26750,26750,26750,26750,0
|
|
20240709,130200,464084300,26750,26750,26750,26750,1
|
|
20240709,130100,464057550,26800,26800,26800,26800,1
|
|
20240709,130000,464030750,26850,26850,26850,26850,1
|
|
20240709,125900,464003900,26800,26800,26800,26800,224
|
|
20240709,125800,458000700,26800,26800,26800,26800,63
|
|
20240709,125700,456312300,26750,26750,26750,26750,0
|
|
20240709,125600,456312300,26750,26750,26750,26750,0
|
|
20240709,125500,456312300,26750,26750,26750,26750,0
|
|
20240709,125400,456312300,26750,26750,26750,26750,0
|
|
20240709,125300,456312300,26750,26750,26750,26750,0
|
|
20240709,125200,456312300,26750,26750,26750,26750,0
|
|
20240709,125100,456312300,26750,26800,26800,26750,19
|
|
20240709,125000,455804000,26750,26750,26750,26750,0
|
|
20240709,124900,455804000,26750,26750,26750,26750,1
|
|
20240709,124800,455777250,26750,26750,26750,26750,1
|
|
20240709,124700,455750500,26800,26800,26800,26800,0
|
|
20240709,124600,455750500,26800,26800,26800,26800,1
|
|
20240709,124500,455723700,26750,26750,26750,26750,0
|
|
20240709,124400,455723700,26750,26750,26750,26750,8
|
|
20240709,124300,455509700,26800,26800,26800,26800,0
|
|
20240709,124200,455509700,26800,26800,26800,26800,2
|
|
20240709,124100,455456100,26800,26800,26800,26800,1
|
|
20240709,124000,455429300,26800,26800,26800,26800,6
|
|
20240709,123900,455268500,26800,26800,26800,26800,1
|
|
20240709,123800,455241700,26800,26800,26800,26800,1
|
|
20240709,123700,455214900,26800,26800,26800,26800,2
|
|
20240709,123600,455161300,26750,26750,26750,26750,100
|
|
20240709,123500,452486300,26750,26750,26750,26750,15
|
|
20240709,123400,452085050,26800,26800,26800,26800,0
|
|
20240709,123300,452085050,26800,26800,26800,26800,0
|
|
20240709,123200,452085050,26800,26750,26800,26750,2
|
|
20240709,123100,452031500,26800,26800,26800,26800,0
|
|
20240709,123000,452031500,26800,26800,26800,26800,0
|
|
20240709,122900,452031500,26800,26800,26800,26800,1
|
|
20240709,122800,452004700,26800,26800,26800,26800,0
|
|
20240709,122700,452004700,26800,26800,26800,26800,0
|
|
20240709,122600,452004700,26800,26750,26800,26750,321
|
|
20240709,122500,443417900,26800,26800,26800,26800,1
|
|
20240709,122400,443391100,26800,26800,26800,26800,0
|
|
20240709,122300,443391100,26800,26800,26800,26800,12
|
|
20240709,122200,443069500,26800,26750,26800,26750,301
|
|
20240709,122100,435002750,26800,26800,26800,26800,0
|
|
20240709,122000,435002750,26800,26750,26800,26750,21
|
|
20240709,121900,434440950,26750,26750,26750,26750,0
|
|
20240709,121800,434440950,26750,26750,26750,26750,0
|
|
20240709,121700,434440950,26750,26750,26750,26750,0
|
|
20240709,121600,434440950,26750,26750,26750,26750,7
|
|
20240709,121500,434253700,26750,26750,26750,26750,6
|
|
20240709,121400,434093200,26700,26750,26750,26700,1058
|
|
20240709,121300,405818100,26800,26800,26800,26800,0
|
|
20240709,121200,405818100,26800,26800,26800,26800,82
|
|
20240709,121100,403620500,26750,26750,26750,26750,35
|
|
20240709,121000,402684250,26800,26800,26800,26800,3
|
|
20240709,120900,402603850,26750,26750,26750,26750,0
|
|
20240709,120800,402603850,26750,26750,26750,26750,8
|
|
20240709,120700,402389850,26800,26800,26800,26800,1
|
|
20240709,120600,402363050,26750,26750,26750,26750,0
|
|
20240709,120500,402363050,26750,26750,26750,26750,0
|
|
20240709,120400,402363050,26750,26750,26750,26750,5
|
|
20240709,120300,402229300,26750,26750,26750,26750,0
|
|
20240709,120200,402229300,26750,26750,26750,26750,0
|
|
20240709,120100,402229300,26750,26750,26750,26750,0
|
|
20240709,120000,402229300,26750,26750,26750,26750,0
|
|
20240709,115900,402229300,26750,26750,26750,26750,25
|
|
20240709,115800,401560550,26750,26750,26750,26750,0
|
|
20240709,115700,401560550,26750,26750,26750,26750,100
|
|
20240709,115600,398885550,26750,26750,26750,26750,1
|
|
20240709,115500,398858800,26700,26700,26700,26700,1
|
|
20240709,115400,398832100,26750,26750,26750,26750,124
|
|
20240709,115300,395515100,26750,26750,26750,26750,0
|
|
20240709,115200,395515100,26750,26750,26750,26750,0
|
|
20240709,115100,395515100,26750,26750,26750,26750,1131
|
|
20240709,115000,365260850,26750,26750,26750,26750,936
|
|
20240709,114900,340222850,26750,26750,26750,26750,0
|
|
20240709,114800,340222850,26750,26750,26750,26750,0
|
|
20240709,114700,340222850,26750,26750,26750,26750,0
|
|
20240709,114600,340222850,26750,26750,26750,26750,0
|
|
20240709,114500,340222850,26750,26750,26750,26750,0
|
|
20240709,114400,340222850,26750,26750,26750,26750,0
|
|
20240709,114300,340222850,26750,26750,26750,26750,0
|
|
20240709,114200,340222850,26750,26750,26750,26750,20
|
|
20240709,114100,339687850,26750,26750,26750,26750,0
|
|
20240709,114000,339687850,26750,26750,26750,26750,0
|
|
20240709,113900,339687850,26750,26750,26750,26750,21
|
|
20240709,113800,339126100,26750,26800,26800,26750,78
|
|
20240709,113700,337037100,26800,26800,26800,26800,0
|
|
20240709,113600,337037100,26800,26800,26800,26800,1
|
|
20240709,113500,337010300,26800,26800,26800,26800,4
|
|
20240709,113400,336903100,26800,26800,26800,26800,44
|
|
20240709,113300,335723900,26800,26800,26800,26800,45
|
|
20240709,113200,334517900,26800,26800,26800,26800,0
|
|
20240709,113100,334517900,26800,26800,26800,26800,0
|
|
20240709,113000,334517900,26800,26800,26800,26800,15
|
|
20240709,112900,334115900,26800,26800,26800,26800,0
|
|
20240709,112800,334115900,26800,26800,26800,26800,0
|
|
20240709,112700,334115900,26800,26800,26800,26800,1
|
|
20240709,112600,334089100,26800,26800,26800,26800,105
|
|
20240709,112500,331275100,26800,26800,26800,26800,54
|
|
20240709,112400,329827900,26800,26800,26800,26800,0
|
|
20240709,112300,329827900,26800,26800,26800,26800,10
|
|
20240709,112200,329559900,26800,26800,26800,26800,0
|
|
20240709,112100,329559900,26800,26800,26800,26800,0
|
|
20240709,112000,329559900,26800,26800,26800,26800,0
|
|
20240709,111900,329559900,26800,26800,26800,26800,0
|
|
20240709,111800,329559900,26800,26800,26800,26800,0
|
|
20240709,111700,329559900,26800,26800,26800,26800,0
|
|
20240709,111600,329559900,26800,26800,26800,26800,5
|
|
20240709,111500,329425900,26800,26800,26800,26800,19
|
|
20240709,111400,328916700,26800,26800,26800,26800,0
|
|
20240709,111300,328916700,26800,26800,26800,26800,0
|
|
20240709,111200,328916700,26800,26800,26800,26800,1
|
|
20240709,111100,328889900,26800,26850,26850,26800,23
|
|
20240709,111000,328273400,26800,26750,26800,26750,267
|
|
20240709,110900,321118800,26800,26800,26800,26800,1
|
|
20240709,110800,321092000,26750,26800,26800,26750,51
|
|
20240709,110700,319727700,26800,26800,26800,26800,0
|
|
20240709,110600,319727700,26800,26800,26800,26800,51
|
|
20240709,110500,318360900,26800,26750,26800,26750,62
|
|
20240709,110400,316700300,26750,26750,26750,26750,19
|
|
20240709,110300,316192050,26800,26750,26800,26750,2
|
|
20240709,110200,316138500,26800,26800,26800,26800,0
|
|
20240709,110100,316138500,26800,26800,26800,26800,0
|
|
20240709,110000,316138500,26800,26800,26800,26800,0
|
|
20240709,105900,316138500,26800,26800,26800,26800,0
|
|
20240709,105800,316138500,26800,26800,26800,26800,70
|
|
20240709,105700,314262500,26800,26800,26800,26800,50
|
|
20240709,105600,312922500,26750,26750,26750,26750,0
|
|
20240709,105500,312922500,26750,26750,26750,26750,1
|
|
20240709,105400,312895750,26800,26800,26800,26800,0
|
|
20240709,105300,312895750,26800,26800,26800,26800,0
|
|
20240709,105200,312895750,26800,26800,26800,26800,1
|
|
20240709,105100,312868950,26700,26700,26700,26700,1
|
|
20240709,105000,312842250,26750,26750,26750,26750,407
|
|
20240709,104900,301955000,26700,26700,26700,26700,151
|
|
20240709,104800,297923300,26750,26750,26750,26750,7
|
|
20240709,104700,297736050,26750,26750,26750,26750,100
|
|
20240709,104600,295061050,26750,26700,26750,26700,11
|
|
20240709,104500,294767300,26750,26750,26750,26750,101
|
|
20240709,104400,292065550,26750,26750,26750,26700,134
|
|
20240709,104300,288487650,26700,26700,26700,26700,0
|
|
20240709,104200,288487650,26700,26750,26750,26700,101
|
|
20240709,104100,285785950,26750,26750,26750,26750,1
|
|
20240709,104000,285759200,26750,26750,26750,26750,1
|
|
20240709,103900,285732450,26750,26750,26750,26750,101
|
|
20240709,103800,283030700,26750,26750,26750,26750,1
|
|
20240709,103700,283003950,26750,26750,26750,26750,0
|
|
20240709,103600,283003950,26750,26750,26750,26750,165
|
|
20240709,103500,278590200,26750,26750,26750,26750,0
|
|
20240709,103400,278590200,26750,26750,26800,26750,102
|
|
20240709,103300,275861650,26750,26750,26750,26750,1
|
|
20240709,103200,275834900,26750,26750,26750,26750,0
|
|
20240709,103100,275834900,26750,26750,26800,26750,103
|
|
20240709,103000,273079600,26750,26750,26750,26750,3
|
|
20240709,102900,272999350,26800,26800,26800,26800,1
|
|
20240709,102800,272972550,26750,26750,26750,26750,160
|
|
20240709,102700,268692550,26750,26750,26750,26750,1
|
|
20240709,102600,268665800,26750,26750,26750,26750,300
|
|
20240709,102500,260640800,26750,26750,26750,26750,100
|
|
20240709,102400,257965800,26700,26700,26700,26700,366
|
|
20240709,102300,248193600,26700,26700,26700,26700,0
|
|
20240709,102200,248193600,26700,26700,26700,26700,0
|
|
20240709,102100,248193600,26700,26700,26700,26700,1
|
|
20240709,102000,248166900,26700,26700,26700,26700,3
|
|
20240709,101900,248086800,26700,26700,26700,26700,0
|
|
20240709,101800,248086800,26700,26700,26700,26700,2
|
|
20240709,101700,248033400,26700,26650,26700,26650,23
|
|
20240709,101600,247420300,26650,26700,26700,26650,3
|
|
20240709,101500,247340250,26650,26650,26650,26650,0
|
|
20240709,101400,247340250,26650,26700,26700,26650,122
|
|
20240709,101300,244088600,26700,26700,26700,26700,0
|
|
20240709,101200,244088600,26700,26700,26700,26700,1
|
|
20240709,101100,244061900,26700,26700,26700,26700,2
|
|
20240709,101000,244008500,26650,26650,26650,26650,21
|
|
20240709,100900,243448850,26650,26650,26650,26650,0
|
|
20240709,100800,243448850,26650,26700,26700,26650,4
|
|
20240709,100700,243342150,26700,26700,26700,26700,0
|
|
20240709,100600,243342150,26700,26700,26700,26700,406
|
|
20240709,100500,232501950,26700,26700,26700,26700,1
|
|
20240709,100400,232475250,26700,26700,26700,26700,0
|
|
20240709,100300,232475250,26700,26700,26700,26700,15
|
|
20240709,100200,232074750,26700,26750,26750,26650,1777
|
|
20240709,100100,184626800,26750,26750,26750,26750,1
|
|
20240709,100000,184600050,26750,26750,26750,26750,2
|
|
20240709,095900,184546550,26750,26750,26750,26750,0
|
|
20240709,095800,184546550,26750,26750,26750,26750,2
|
|
20240709,095700,184493050,26650,26700,26700,26650,1532
|
|
20240709,095600,143663300,26700,26700,26700,26700,29
|
|
20240709,095500,142889000,26700,26700,26700,26700,127
|
|
20240709,095400,139498100,26700,26700,26700,26700,0
|
|
20240709,095300,139498100,26700,26700,26700,26700,0
|
|
20240709,095200,139498100,26700,26700,26700,26700,6
|
|
20240709,095100,139337900,26700,26700,26700,26700,1
|
|
20240709,095000,139311200,26700,26700,26700,26700,11
|
|
20240709,094900,139017500,26700,26700,26700,26700,78
|
|
20240709,094800,136934900,26700,26700,26700,26700,1
|
|
20240709,094700,136908200,26700,26700,26700,26700,18
|
|
20240709,094600,136427600,26700,26650,26700,26600,626
|
|
20240709,094500,119746450,26700,26700,26700,26700,3
|
|
20240709,094400,119666350,26650,26650,26650,26650,0
|
|
20240709,094300,119666350,26650,26650,26650,26650,18
|
|
20240709,094200,119186650,26650,26700,26700,26650,3
|
|
20240709,094100,119106650,26750,26750,26750,26750,0
|
|
20240709,094000,119106650,26750,26700,26750,26650,694
|
|
20240709,093900,100606400,26750,26750,26750,26750,12
|
|
20240709,093800,100285400,26750,26750,26750,26750,266
|
|
20240709,093700,93169900,26750,26700,26750,26650,11
|
|
20240709,093600,92876600,26750,26750,26750,26750,0
|
|
20240709,093500,92876600,26750,26700,26750,26700,18
|
|
20240709,093400,92395950,26650,26650,26650,26650,28
|
|
20240709,093300,91649750,26650,26650,26650,26650,2
|
|
20240709,093200,91596450,26600,26650,26650,26600,103
|
|
20240709,093100,88856500,26650,26600,26650,26600,131
|
|
20240709,093000,85371850,26650,26600,26650,26600,31
|
|
20240709,092900,84547200,26650,26650,26650,26650,8
|
|
20240709,092800,84334000,26650,26650,26650,26650,2
|
|
20240709,092700,84280700,26650,26650,26650,26650,1
|
|
20240709,092600,84254050,26650,26600,26650,26600,41
|
|
20240709,092500,83163400,26600,26650,26650,26600,335
|
|
20240709,092400,74245600,26650,26750,26750,26600,94
|
|
20240709,092300,71740050,26650,26700,26700,26650,651
|
|
20240709,092200,54380800,26750,26750,26750,26700,9
|
|
20240709,092100,54140400,26750,26800,26800,26700,289
|
|
20240709,092000,46419600,26750,26800,26800,26750,463
|
|
20240709,091900,34034250,26750,26750,26750,26750,21
|
|
20240709,091800,33472500,26800,26800,26800,26800,0
|
|
20240709,091700,33472500,26800,26800,26800,26800,15
|
|
20240709,091600,33070500,26800,26800,26800,26800,7
|
|
20240709,091500,32882900,26800,26800,26800,26800,164
|
|
20240709,091400,28487700,26850,26850,26850,26850,165
|
|
20240709,091300,24057450,26850,26850,26850,26850,0
|
|
20240709,091200,24057450,26850,26850,26850,26850,0
|
|
20240709,091100,24057450,26850,26900,26900,26850,104
|
|
20240709,091000,21260050,26900,26900,26900,26900,112
|
|
20240709,090900,18247250,26850,26850,26850,26800,44
|
|
20240709,090800,17065900,26850,26850,26850,26850,0
|
|
20240709,090700,17065900,26850,26800,26850,26800,58
|
|
20240709,090600,15510800,26750,26750,26750,26750,10
|
|
20240709,090500,15243300,26750,26750,26750,26700,315
|
|
20240709,090400,6826400,26800,26800,26800,26800,100
|
|
20240709,090300,4146400,26750,26750,26750,26750,60
|
|
20240709,090200,2541400,26900,26900,26900,26900,1
|
|
20240709,090100,2514500,26750,26750,26750,26750,21
|
|
20240709,090000,1952750,26750,26750,26750,26750,73
|