724 lines
40 KiB
CSV
724 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,210100,1859736000,330000,330000,330000,330000,185
|
|
20240726,210000,1859736000,330000,330000,330000,330000,0
|
|
20240726,205900,1859736000,330000,330000,330000,330000,0
|
|
20240726,205800,1859736000,330000,330000,330000,330000,0
|
|
20240726,205700,1859736000,330000,330000,330000,330000,0
|
|
20240726,205600,1859736000,330000,330000,330000,330000,0
|
|
20240726,205500,1859736000,330000,330000,330000,330000,0
|
|
20240726,205400,1859736000,330000,330000,330000,330000,0
|
|
20240726,205300,1859736000,330000,330000,330000,330000,0
|
|
20240726,205200,1859736000,330000,330000,330000,330000,0
|
|
20240726,205100,1859736000,330000,330000,330000,330000,0
|
|
20240726,205000,1859736000,330000,330000,330000,330000,0
|
|
20240726,204900,1859736000,330000,330000,330000,330000,0
|
|
20240726,204800,1859736000,330000,330000,330000,330000,0
|
|
20240726,204700,1859736000,330000,330000,330000,330000,0
|
|
20240726,204600,1859736000,330000,330000,330000,330000,0
|
|
20240726,204500,1859736000,330000,330000,330000,330000,0
|
|
20240726,204400,1859736000,330000,330000,330000,330000,0
|
|
20240726,204300,1859736000,330000,330000,330000,330000,0
|
|
20240726,204200,1859736000,330000,330000,330000,330000,0
|
|
20240726,204100,1859736000,330000,330000,330000,330000,0
|
|
20240726,204000,1859736000,330000,330000,330000,330000,0
|
|
20240726,203900,1859736000,330000,330000,330000,330000,0
|
|
20240726,203800,1859736000,330000,330000,330000,330000,0
|
|
20240726,203700,1859736000,330000,330000,330000,330000,0
|
|
20240726,203600,1859736000,330000,330000,330000,330000,0
|
|
20240726,203500,1859736000,330000,330000,330000,330000,0
|
|
20240726,203400,1859736000,330000,330000,330000,330000,0
|
|
20240726,203300,1859736000,330000,330000,330000,330000,0
|
|
20240726,203200,1859736000,330000,330000,330000,330000,0
|
|
20240726,203100,1859736000,330000,330000,330000,330000,185
|
|
20240726,203000,1859736000,330000,330000,330000,330000,0
|
|
20240726,202900,1859736000,330000,330000,330000,330000,0
|
|
20240726,202800,1859736000,330000,330000,330000,330000,0
|
|
20240726,202700,1859736000,330000,330000,330000,330000,0
|
|
20240726,202600,1859736000,330000,330000,330000,330000,0
|
|
20240726,202500,1859736000,330000,330000,330000,330000,0
|
|
20240726,202400,1859736000,330000,330000,330000,330000,0
|
|
20240726,202300,1859736000,330000,330000,330000,330000,0
|
|
20240726,202200,1859736000,330000,330000,330000,330000,0
|
|
20240726,202100,1859736000,330000,330000,330000,330000,0
|
|
20240726,202000,1859736000,330000,330000,330000,330000,0
|
|
20240726,201900,1859736000,330000,330000,330000,330000,0
|
|
20240726,201800,1859736000,330000,330000,330000,330000,0
|
|
20240726,201700,1859736000,330000,330000,330000,330000,0
|
|
20240726,201600,1859736000,330000,330000,330000,330000,0
|
|
20240726,201500,1859736000,330000,330000,330000,330000,0
|
|
20240726,201400,1859736000,330000,330000,330000,330000,0
|
|
20240726,201300,1859736000,330000,330000,330000,330000,0
|
|
20240726,201200,1859736000,330000,330000,330000,330000,0
|
|
20240726,201100,1859736000,330000,330000,330000,330000,0
|
|
20240726,201000,1859736000,330000,330000,330000,330000,0
|
|
20240726,200900,1859736000,330000,330000,330000,330000,0
|
|
20240726,200800,1859736000,330000,330000,330000,330000,0
|
|
20240726,200700,1859736000,330000,330000,330000,330000,0
|
|
20240726,200600,1859736000,330000,330000,330000,330000,0
|
|
20240726,200500,1859736000,330000,330000,330000,330000,0
|
|
20240726,200400,1859736000,330000,330000,330000,330000,0
|
|
20240726,200300,1859736000,330000,330000,330000,330000,0
|
|
20240726,200200,1859736000,330000,330000,330000,330000,0
|
|
20240726,200100,1859736000,330000,330000,330000,330000,185
|
|
20240726,200000,1859736000,330000,330000,330000,330000,0
|
|
20240726,195900,1859736000,330000,330000,330000,330000,0
|
|
20240726,195800,1859736000,330000,330000,330000,330000,0
|
|
20240726,195700,1859736000,330000,330000,330000,330000,0
|
|
20240726,195600,1859736000,330000,330000,330000,330000,0
|
|
20240726,195500,1859736000,330000,330000,330000,330000,0
|
|
20240726,195400,1859736000,330000,330000,330000,330000,0
|
|
20240726,195300,1859736000,330000,330000,330000,330000,0
|
|
20240726,195200,1859736000,330000,330000,330000,330000,0
|
|
20240726,195100,1859736000,330000,330000,330000,330000,0
|
|
20240726,195000,1859736000,330000,330000,330000,330000,0
|
|
20240726,194900,1859736000,330000,330000,330000,330000,0
|
|
20240726,194800,1859736000,330000,330000,330000,330000,0
|
|
20240726,194700,1859736000,330000,330000,330000,330000,0
|
|
20240726,194600,1859736000,330000,330000,330000,330000,0
|
|
20240726,194500,1859736000,330000,330000,330000,330000,0
|
|
20240726,194400,1859736000,330000,330000,330000,330000,0
|
|
20240726,194300,1859736000,330000,330000,330000,330000,0
|
|
20240726,194200,1859736000,330000,330000,330000,330000,0
|
|
20240726,194100,1859736000,330000,330000,330000,330000,0
|
|
20240726,194000,1859736000,330000,330000,330000,330000,0
|
|
20240726,193900,1859736000,330000,330000,330000,330000,0
|
|
20240726,193800,1859736000,330000,330000,330000,330000,0
|
|
20240726,193700,1859736000,330000,330000,330000,330000,0
|
|
20240726,193600,1859736000,330000,330000,330000,330000,0
|
|
20240726,193500,1859736000,330000,330000,330000,330000,0
|
|
20240726,193400,1859736000,330000,330000,330000,330000,0
|
|
20240726,193300,1859736000,330000,330000,330000,330000,0
|
|
20240726,193200,1859736000,330000,330000,330000,330000,0
|
|
20240726,193100,1859736000,330000,330000,330000,330000,185
|
|
20240726,193000,1859736000,330000,330000,330000,330000,0
|
|
20240726,192900,1859736000,330000,330000,330000,330000,0
|
|
20240726,192800,1859736000,330000,330000,330000,330000,0
|
|
20240726,192700,1859736000,330000,330000,330000,330000,0
|
|
20240726,192600,1859736000,330000,330000,330000,330000,0
|
|
20240726,192500,1859736000,330000,330000,330000,330000,0
|
|
20240726,192400,1859736000,330000,330000,330000,330000,0
|
|
20240726,192300,1859736000,330000,330000,330000,330000,0
|
|
20240726,192200,1859736000,330000,330000,330000,330000,0
|
|
20240726,192100,1859736000,330000,330000,330000,330000,0
|
|
20240726,192000,1859736000,330000,330000,330000,330000,0
|
|
20240726,191900,1859736000,330000,330000,330000,330000,0
|
|
20240726,191800,1859736000,330000,330000,330000,330000,0
|
|
20240726,191700,1859736000,330000,330000,330000,330000,0
|
|
20240726,191600,1859736000,330000,330000,330000,330000,0
|
|
20240726,191500,1859736000,330000,330000,330000,330000,0
|
|
20240726,191400,1859736000,330000,330000,330000,330000,0
|
|
20240726,191300,1859736000,330000,330000,330000,330000,0
|
|
20240726,191200,1859736000,330000,330000,330000,330000,0
|
|
20240726,191100,1859736000,330000,330000,330000,330000,0
|
|
20240726,191000,1859736000,330000,330000,330000,330000,0
|
|
20240726,190900,1859736000,330000,330000,330000,330000,0
|
|
20240726,190800,1859736000,330000,330000,330000,330000,0
|
|
20240726,190700,1859736000,330000,330000,330000,330000,0
|
|
20240726,190600,1859736000,330000,330000,330000,330000,0
|
|
20240726,190500,1859736000,330000,330000,330000,330000,0
|
|
20240726,190400,1859736000,330000,330000,330000,330000,0
|
|
20240726,190300,1859736000,330000,330000,330000,330000,0
|
|
20240726,190200,1859736000,330000,330000,330000,330000,0
|
|
20240726,190100,1859736000,330000,330000,330000,330000,185
|
|
20240726,190000,1859736000,330000,330000,330000,330000,0
|
|
20240726,185900,1859736000,330000,330000,330000,330000,0
|
|
20240726,185800,1859736000,330000,330000,330000,330000,0
|
|
20240726,185700,1859736000,330000,330000,330000,330000,0
|
|
20240726,185600,1859736000,330000,330000,330000,330000,0
|
|
20240726,185500,1859736000,330000,330000,330000,330000,0
|
|
20240726,185400,1859736000,330000,330000,330000,330000,0
|
|
20240726,185300,1859736000,330000,330000,330000,330000,0
|
|
20240726,185200,1859736000,330000,330000,330000,330000,0
|
|
20240726,185100,1859736000,330000,330000,330000,330000,0
|
|
20240726,185000,1859736000,330000,330000,330000,330000,0
|
|
20240726,184900,1859736000,330000,330000,330000,330000,0
|
|
20240726,184800,1859736000,330000,330000,330000,330000,0
|
|
20240726,184700,1859736000,330000,330000,330000,330000,0
|
|
20240726,184600,1859736000,330000,330000,330000,330000,0
|
|
20240726,184500,1859736000,330000,330000,330000,330000,0
|
|
20240726,184400,1859736000,330000,330000,330000,330000,0
|
|
20240726,184300,1859736000,330000,330000,330000,330000,0
|
|
20240726,184200,1859736000,330000,330000,330000,330000,0
|
|
20240726,184100,1859736000,330000,330000,330000,330000,0
|
|
20240726,184000,1859736000,330000,330000,330000,330000,0
|
|
20240726,183900,1859736000,330000,330000,330000,330000,0
|
|
20240726,183800,1859736000,330000,330000,330000,330000,0
|
|
20240726,183700,1859736000,330000,330000,330000,330000,0
|
|
20240726,183600,1859736000,330000,330000,330000,330000,0
|
|
20240726,183500,1859736000,330000,330000,330000,330000,0
|
|
20240726,183400,1859736000,330000,330000,330000,330000,0
|
|
20240726,183300,1859736000,330000,330000,330000,330000,0
|
|
20240726,183200,1859736000,330000,330000,330000,330000,0
|
|
20240726,183100,1859736000,330000,330000,330000,330000,185
|
|
20240726,183000,1859736000,330000,330000,330000,330000,0
|
|
20240726,182900,1859736000,330000,330000,330000,330000,0
|
|
20240726,182800,1859736000,330000,330000,330000,330000,0
|
|
20240726,182700,1859736000,330000,330000,330000,330000,0
|
|
20240726,182600,1859736000,330000,330000,330000,330000,0
|
|
20240726,182500,1859736000,330000,330000,330000,330000,0
|
|
20240726,182400,1859736000,330000,330000,330000,330000,0
|
|
20240726,182300,1859736000,330000,330000,330000,330000,0
|
|
20240726,182200,1859736000,330000,330000,330000,330000,0
|
|
20240726,182100,1859736000,330000,330000,330000,330000,0
|
|
20240726,182000,1859736000,330000,330000,330000,330000,0
|
|
20240726,181900,1859736000,330000,330000,330000,330000,0
|
|
20240726,181800,1859736000,330000,330000,330000,330000,0
|
|
20240726,181700,1859736000,330000,330000,330000,330000,0
|
|
20240726,181600,1859736000,330000,330000,330000,330000,0
|
|
20240726,181500,1859736000,330000,330000,330000,330000,0
|
|
20240726,181400,1859736000,330000,330000,330000,330000,0
|
|
20240726,181300,1859736000,330000,330000,330000,330000,0
|
|
20240726,181200,1859736000,330000,330000,330000,330000,0
|
|
20240726,181100,1859736000,330000,330000,330000,330000,0
|
|
20240726,181000,1859736000,330000,330000,330000,330000,0
|
|
20240726,180900,1859736000,330000,330000,330000,330000,0
|
|
20240726,180800,1859736000,330000,330000,330000,330000,0
|
|
20240726,180700,1859736000,330000,330000,330000,330000,0
|
|
20240726,180600,1859736000,330000,330000,330000,330000,0
|
|
20240726,180500,1859736000,330000,330000,330000,330000,0
|
|
20240726,180400,1859736000,330000,330000,330000,330000,0
|
|
20240726,180300,1859736000,330000,330000,330000,330000,0
|
|
20240726,180200,1859736000,330000,330000,330000,330000,0
|
|
20240726,180100,1859736000,330000,330000,330000,330000,185
|
|
20240726,180000,1859736000,330000,330000,330000,330000,0
|
|
20240726,175900,1859736000,330000,330000,330000,330000,0
|
|
20240726,175800,1859736000,330000,330000,330000,330000,0
|
|
20240726,175700,1859736000,330000,330000,330000,330000,0
|
|
20240726,175600,1859736000,330000,330000,330000,330000,0
|
|
20240726,175500,1859736000,330000,330000,330000,330000,0
|
|
20240726,175400,1859736000,330000,330000,330000,330000,0
|
|
20240726,175300,1859736000,330000,330000,330000,330000,0
|
|
20240726,175200,1859736000,330000,330000,330000,330000,0
|
|
20240726,175100,1859736000,330000,330000,330000,330000,0
|
|
20240726,175000,1859736000,330000,330000,330000,330000,0
|
|
20240726,174900,1859736000,330000,330000,330000,330000,0
|
|
20240726,174800,1859736000,330000,330000,330000,330000,0
|
|
20240726,174700,1859736000,330000,330000,330000,330000,0
|
|
20240726,174600,1859736000,330000,330000,330000,330000,0
|
|
20240726,174500,1859736000,330000,330000,330000,330000,0
|
|
20240726,174400,1859736000,330000,330000,330000,330000,0
|
|
20240726,174300,1859736000,330000,330000,330000,330000,0
|
|
20240726,174200,1859736000,330000,330000,330000,330000,0
|
|
20240726,174100,1859736000,330000,330000,330000,330000,0
|
|
20240726,174000,1859736000,330000,330000,330000,330000,0
|
|
20240726,173900,1859736000,330000,330000,330000,330000,0
|
|
20240726,173800,1859736000,330000,330000,330000,330000,0
|
|
20240726,173700,1859736000,330000,330000,330000,330000,0
|
|
20240726,173600,1859736000,330000,330000,330000,330000,0
|
|
20240726,173500,1859736000,330000,330000,330000,330000,0
|
|
20240726,173400,1859736000,330000,330000,330000,330000,0
|
|
20240726,173300,1859736000,330000,330000,330000,330000,0
|
|
20240726,173200,1859736000,330000,330000,330000,330000,0
|
|
20240726,173100,1859736000,330000,330000,330000,330000,185
|
|
20240726,173000,1859736000,330000,330000,330000,330000,0
|
|
20240726,172900,1859736000,330000,330000,330000,330000,0
|
|
20240726,172800,1859736000,330000,330000,330000,330000,0
|
|
20240726,172700,1859736000,330000,330000,330000,330000,0
|
|
20240726,172600,1859736000,330000,330000,330000,330000,0
|
|
20240726,172500,1859736000,330000,330000,330000,330000,0
|
|
20240726,172400,1859736000,330000,330000,330000,330000,0
|
|
20240726,172300,1859736000,330000,330000,330000,330000,0
|
|
20240726,172200,1859736000,330000,330000,330000,330000,0
|
|
20240726,172100,1859736000,330000,330000,330000,330000,0
|
|
20240726,172000,1859736000,330000,330000,330000,330000,0
|
|
20240726,171900,1859736000,330000,330000,330000,330000,0
|
|
20240726,171800,1859736000,330000,330000,330000,330000,0
|
|
20240726,171700,1859736000,330000,330000,330000,330000,0
|
|
20240726,171600,1859736000,330000,330000,330000,330000,0
|
|
20240726,171500,1859736000,330000,330000,330000,330000,0
|
|
20240726,171400,1859736000,330000,330000,330000,330000,0
|
|
20240726,171300,1859736000,330000,330000,330000,330000,0
|
|
20240726,171200,1859736000,330000,330000,330000,330000,0
|
|
20240726,171100,1859736000,330000,330000,330000,330000,0
|
|
20240726,171000,1859736000,330000,330000,330000,330000,0
|
|
20240726,170900,1859736000,330000,330000,330000,330000,0
|
|
20240726,170800,1859736000,330000,330000,330000,330000,0
|
|
20240726,170700,1859736000,330000,330000,330000,330000,0
|
|
20240726,170600,1859736000,330000,330000,330000,330000,0
|
|
20240726,170500,1859736000,330000,330000,330000,330000,0
|
|
20240726,170400,1859736000,330000,330000,330000,330000,0
|
|
20240726,170300,1859736000,330000,330000,330000,330000,0
|
|
20240726,170200,1859736000,330000,330000,330000,330000,0
|
|
20240726,170100,1859736000,330000,330000,330000,330000,185
|
|
20240726,170000,1859736000,330000,330000,330000,330000,0
|
|
20240726,165900,1859736000,330000,330000,330000,330000,0
|
|
20240726,165800,1859736000,330000,330000,330000,330000,0
|
|
20240726,165700,1859736000,330000,330000,330000,330000,0
|
|
20240726,165600,1859736000,330000,330000,330000,330000,0
|
|
20240726,165500,1859736000,330000,330000,330000,330000,0
|
|
20240726,165400,1859736000,330000,330000,330000,330000,0
|
|
20240726,165300,1859736000,330000,330000,330000,330000,0
|
|
20240726,165200,1859736000,330000,330000,330000,330000,0
|
|
20240726,165100,1859736000,330000,330000,330000,330000,0
|
|
20240726,165000,1859736000,330000,330000,330000,330000,0
|
|
20240726,164900,1859736000,330000,330000,330000,330000,0
|
|
20240726,164800,1859736000,330000,330000,330000,330000,0
|
|
20240726,164700,1859736000,330000,330000,330000,330000,0
|
|
20240726,164600,1859736000,330000,330000,330000,330000,0
|
|
20240726,164500,1859736000,330000,330000,330000,330000,0
|
|
20240726,164400,1859736000,330000,330000,330000,330000,0
|
|
20240726,164300,1859736000,330000,330000,330000,330000,0
|
|
20240726,164200,1859736000,330000,330000,330000,330000,0
|
|
20240726,164100,1859736000,330000,330000,330000,330000,0
|
|
20240726,164000,1859736000,330000,330000,330000,330000,0
|
|
20240726,163900,1859736000,330000,330000,330000,330000,0
|
|
20240726,163800,1859736000,330000,330000,330000,330000,0
|
|
20240726,163700,1859736000,330000,330000,330000,330000,0
|
|
20240726,163600,1859736000,330000,330000,330000,330000,0
|
|
20240726,163500,1859736000,330000,330000,330000,330000,0
|
|
20240726,163400,1859736000,330000,330000,330000,330000,0
|
|
20240726,163300,1859736000,330000,330000,330000,330000,0
|
|
20240726,163200,1859736000,330000,330000,330000,330000,0
|
|
20240726,163100,1859736000,330000,330000,330000,330000,185
|
|
20240726,163000,1859736000,330000,330000,330000,330000,0
|
|
20240726,162900,1859736000,330000,330000,330000,330000,0
|
|
20240726,162800,1859736000,330000,330000,330000,330000,0
|
|
20240726,162700,1859736000,330000,330000,330000,330000,0
|
|
20240726,162600,1859736000,330000,330000,330000,330000,0
|
|
20240726,162500,1859736000,330000,330000,330000,330000,0
|
|
20240726,162400,1859736000,330000,330000,330000,330000,0
|
|
20240726,162300,1859736000,330000,330000,330000,330000,0
|
|
20240726,162200,1859736000,330000,330000,330000,330000,0
|
|
20240726,162100,1859736000,330000,330000,330000,330000,0
|
|
20240726,162000,1859736000,330000,330000,330000,330000,0
|
|
20240726,161900,1859736000,330000,330000,330000,330000,0
|
|
20240726,161800,1859736000,330000,330000,330000,330000,0
|
|
20240726,161700,1859736000,330000,330000,330000,330000,0
|
|
20240726,161600,1859736000,330000,330000,330000,330000,0
|
|
20240726,161500,1859736000,330000,330000,330000,330000,0
|
|
20240726,161400,1859736000,330000,330000,330000,330000,0
|
|
20240726,161300,1859736000,330000,330000,330000,330000,0
|
|
20240726,161200,1859736000,330000,330000,330000,330000,0
|
|
20240726,161100,1859736000,330000,330000,330000,330000,0
|
|
20240726,161000,1859736000,330000,330000,330000,330000,0
|
|
20240726,160900,1859736000,330000,330000,330000,330000,0
|
|
20240726,160800,1859736000,330000,330000,330000,330000,0
|
|
20240726,160700,1859736000,330000,330000,330000,330000,0
|
|
20240726,160600,1859736000,330000,330000,330000,330000,0
|
|
20240726,160500,1859736000,330000,330000,330000,330000,0
|
|
20240726,160400,1859736000,330000,330000,330000,330000,0
|
|
20240726,160300,1859736000,330000,330000,330000,330000,0
|
|
20240726,160200,1859736000,330000,330000,330000,330000,0
|
|
20240726,160100,1859736000,330000,330000,330000,330000,185
|
|
20240726,160000,1859736000,330000,330000,330000,330000,0
|
|
20240726,155900,1859736000,330000,330000,330000,330000,0
|
|
20240726,155800,1859736000,330000,330000,330000,330000,0
|
|
20240726,155700,1859736000,330000,330000,330000,330000,0
|
|
20240726,155600,1859736000,330000,330000,330000,330000,0
|
|
20240726,155500,1859736000,330000,330000,330000,330000,0
|
|
20240726,155400,1859736000,330000,330000,330000,330000,0
|
|
20240726,155300,1859736000,330000,330000,330000,330000,0
|
|
20240726,155200,1859736000,330000,330000,330000,330000,0
|
|
20240726,155100,1859736000,330000,330000,330000,330000,0
|
|
20240726,155000,1859736000,330000,330000,330000,330000,0
|
|
20240726,154900,1859736000,330000,330000,330000,330000,0
|
|
20240726,154800,1859736000,330000,330000,330000,330000,0
|
|
20240726,154700,1859736000,330000,330000,330000,330000,0
|
|
20240726,154600,1859736000,330000,330000,330000,330000,0
|
|
20240726,154500,1859736000,330000,330000,330000,330000,0
|
|
20240726,154400,1859736000,330000,330000,330000,330000,0
|
|
20240726,154300,1859736000,330000,330000,330000,330000,0
|
|
20240726,154200,1859736000,330000,330000,330000,330000,0
|
|
20240726,154100,1859736000,330000,330000,330000,330000,0
|
|
20240726,154000,1859736000,330000,330000,330000,330000,0
|
|
20240726,153900,1859736000,330000,330000,330000,330000,0
|
|
20240726,153800,1859736000,330000,330000,330000,330000,0
|
|
20240726,153700,1859736000,330000,330000,330000,330000,0
|
|
20240726,153600,1859736000,330000,330000,330000,330000,0
|
|
20240726,153500,1859736000,330000,330000,330000,330000,0
|
|
20240726,153400,1859736000,330000,330000,330000,330000,0
|
|
20240726,153300,1859736000,330000,330000,330000,330000,0
|
|
20240726,153200,1859736000,330000,330000,330000,330000,0
|
|
20240726,153100,1859736000,330000,330000,330000,330000,185
|
|
20240726,153000,1859736000,330000,330000,330000,330000,185
|
|
20240726,152900,1798686000,330500,330500,330500,330500,0
|
|
20240726,152800,1798686000,330500,330500,330500,330500,0
|
|
20240726,152700,1798686000,330500,330500,330500,330500,0
|
|
20240726,152600,1798686000,330500,330500,330500,330500,0
|
|
20240726,152500,1798686000,330500,330500,330500,330500,0
|
|
20240726,152400,1798686000,330500,330500,330500,330500,0
|
|
20240726,152300,1798686000,330500,330500,330500,330500,0
|
|
20240726,152200,1798686000,330500,330500,330500,330500,0
|
|
20240726,152100,1798686000,330500,330500,330500,330500,0
|
|
20240726,152000,1798686000,330500,330500,330500,330500,0
|
|
20240726,151900,1798686000,330500,330000,330500,330000,22
|
|
20240726,151800,1791421500,330000,330000,330500,330000,23
|
|
20240726,151700,1783830500,330000,330000,331000,330000,28
|
|
20240726,151600,1774588000,330000,330000,330500,330000,31
|
|
20240726,151500,1764355500,330500,330000,330500,330000,27
|
|
20240726,151400,1755445000,331000,330000,331000,330000,39
|
|
20240726,151300,1742562000,330000,330000,330500,330000,14
|
|
20240726,151200,1737941000,330500,330500,330500,330500,36
|
|
20240726,151100,1726043000,330500,331000,331000,330500,40
|
|
20240726,151000,1712819000,331000,331000,331000,331000,32
|
|
20240726,150900,1702227000,330500,330500,330500,330500,0
|
|
20240726,150800,1702227000,330500,330500,331000,330500,32
|
|
20240726,150700,1691649500,330500,331000,331000,330500,40
|
|
20240726,150600,1678414500,331000,331500,331500,331000,40
|
|
20240726,150500,1665172000,331500,331500,331500,331500,18
|
|
20240726,150400,1659205000,331500,331000,331500,331000,11
|
|
20240726,150300,1655563500,331000,331000,331000,331000,6
|
|
20240726,150200,1653577500,331500,331500,331500,331000,7
|
|
20240726,150100,1651258500,331500,331500,331500,331500,41
|
|
20240726,150000,1637667000,331500,331000,331500,331000,28
|
|
20240726,145900,1628388500,331500,331500,331500,331000,23
|
|
20240726,145800,1620764500,331000,331500,331500,331000,6
|
|
20240726,145700,1618777500,331000,331000,331500,331000,32
|
|
20240726,145600,1608184500,331000,331000,331000,330500,8
|
|
20240726,145500,1605537000,331000,330500,331000,330500,8
|
|
20240726,145400,1602889500,330500,330500,331000,330500,42
|
|
20240726,145300,1588992000,331000,330500,331000,330500,35
|
|
20240726,145200,1577423500,331000,330500,331000,330500,5
|
|
20240726,145100,1575770500,330500,331000,331000,330000,21
|
|
20240726,145000,1568821000,331500,331500,331500,331000,5
|
|
20240726,144900,1567164000,331000,330500,331000,330500,133
|
|
20240726,144800,1523196500,331000,330500,331000,330500,3
|
|
20240726,144700,1522204500,331000,331000,331000,331000,1
|
|
20240726,144600,1521873500,330500,331000,331000,330500,7
|
|
20240726,144500,1519559000,330500,331000,331000,330500,4
|
|
20240726,144400,1518236000,331000,331000,331000,330500,25
|
|
20240726,144300,1509961500,331500,331000,331500,330500,127
|
|
20240726,144200,1467923500,331000,331000,331000,331000,174
|
|
20240726,144100,1410329500,331000,330500,331000,330500,10
|
|
20240726,144000,1407023500,330500,330500,330500,330500,0
|
|
20240726,143900,1407023500,330500,331000,331000,330500,3
|
|
20240726,143800,1406031000,331000,330500,331000,330500,16
|
|
20240726,143700,1400738000,331000,331000,331000,331000,15
|
|
20240726,143600,1395773000,330500,330500,331000,330500,14
|
|
20240726,143500,1391142500,330500,330500,330500,330500,3
|
|
20240726,143400,1390151000,331000,330500,331000,330500,123
|
|
20240726,143300,1349496000,330500,330500,331000,330500,34
|
|
20240726,143200,1338243000,330500,331000,331000,330500,6
|
|
20240726,143100,1336259000,330500,330500,330500,330000,24
|
|
20240726,143000,1328327500,330500,330500,331000,330500,10
|
|
20240726,142900,1325021500,331000,330500,331000,330500,11
|
|
20240726,142800,1321385000,330500,330500,330500,330500,31
|
|
20240726,142700,1311139500,331000,331000,331000,330500,7
|
|
20240726,142600,1308824500,330500,330500,330500,330500,8
|
|
20240726,142500,1306180500,331000,330500,331000,330500,4
|
|
20240726,142400,1304858000,331000,331000,331000,330500,13
|
|
20240726,142300,1300558000,331000,331000,331000,331000,11
|
|
20240726,142200,1296917000,330500,330500,331000,330500,7
|
|
20240726,142100,1294603000,330500,331000,331000,330500,8
|
|
20240726,142000,1291957500,331000,331000,331000,331000,1
|
|
20240726,141900,1291626500,331000,330500,331000,330000,125
|
|
20240726,141800,1250309500,330000,330500,330500,330000,9
|
|
20240726,141700,1247338000,330000,330000,330000,330000,5
|
|
20240726,141600,1245688000,330000,330500,330500,330000,13
|
|
20240726,141500,1241395500,330500,330000,330500,330000,7
|
|
20240726,141400,1239085000,330000,330500,330500,330000,4
|
|
20240726,141300,1237764000,330000,330500,330500,330000,4
|
|
20240726,141200,1236443500,330000,330500,330500,330000,2
|
|
20240726,141100,1235783000,330500,330000,330500,330000,2
|
|
20240726,141000,1235122500,330000,330000,330500,330000,6
|
|
20240726,140900,1233142000,330500,330000,330500,330000,119
|
|
20240726,140800,1193868000,330000,330000,330000,330000,3
|
|
20240726,140700,1192878000,330000,330000,330000,329500,10
|
|
20240726,140600,1189580500,330000,329500,330000,329500,3
|
|
20240726,140500,1188591000,329500,329500,329500,329500,4
|
|
20240726,140400,1187273000,329500,329500,330000,329500,11
|
|
20240726,140300,1183645500,330000,330000,330000,330000,1
|
|
20240726,140200,1183315500,329500,329500,330000,329500,6
|
|
20240726,140100,1181338000,329500,329500,329500,329500,11
|
|
20240726,140000,1177713500,330000,329500,330000,329500,5
|
|
20240726,135900,1176064500,330000,329500,330000,329500,6
|
|
20240726,135800,1174086500,330000,329500,330000,329500,7
|
|
20240726,135700,1171777000,330000,329500,330000,329500,3
|
|
20240726,135600,1170787500,329500,329500,329500,329500,6
|
|
20240726,135500,1168810500,330000,329500,330000,329500,13
|
|
20240726,135400,1164521500,329500,329500,330000,329500,8
|
|
20240726,135300,1161884000,330000,329500,330000,329500,2
|
|
20240726,135200,1161224500,329500,330000,330000,329500,10
|
|
20240726,135100,1157925000,330000,329500,330000,329500,12
|
|
20240726,135000,1153970000,329500,329500,329500,329500,1
|
|
20240726,134900,1153640500,329500,330000,330000,329500,6
|
|
20240726,134800,1151662000,330000,329500,330000,329500,5
|
|
20240726,134700,1150014000,329500,330000,330000,329500,5
|
|
20240726,134600,1148364500,329500,329500,330000,329500,9
|
|
20240726,134500,1145398000,329500,329500,330000,329500,7
|
|
20240726,134400,1143091000,329500,330000,330000,329500,19
|
|
20240726,134300,1136829500,330000,329500,330000,329500,6
|
|
20240726,134200,1134852000,329500,330000,330000,329500,7
|
|
20240726,134100,1132544500,330000,329500,330000,329500,3
|
|
20240726,134000,1131555500,329500,329500,330000,329500,6
|
|
20240726,133900,1129578000,329500,329500,330000,329500,3
|
|
20240726,133800,1128589000,329500,330000,330000,329500,2
|
|
20240726,133700,1127929500,329500,330000,330000,329500,22
|
|
20240726,133600,1120679000,329500,329500,329500,329500,4
|
|
20240726,133500,1119361000,329500,329500,330000,329500,3
|
|
20240726,133400,1118372000,329500,329500,330000,329500,9
|
|
20240726,133300,1115406000,329500,329500,329500,329500,1
|
|
20240726,133200,1115076500,330000,329500,330000,329500,34
|
|
20240726,133100,1103872000,329500,330000,330000,329500,19
|
|
20240726,133000,1097608500,329500,330000,330000,329500,6
|
|
20240726,132900,1095630500,329500,329500,329500,329500,4
|
|
20240726,132800,1094312500,330000,330000,330000,329500,4
|
|
20240726,132700,1092993000,329500,329500,329500,329500,1
|
|
20240726,132600,1092663500,329500,329500,329500,329500,6
|
|
20240726,132500,1090686500,330000,330000,330000,329500,12
|
|
20240726,132400,1086730000,329500,329500,329500,329500,10
|
|
20240726,132300,1083435000,330000,330000,330500,330000,25
|
|
20240726,132200,1075183500,330500,330000,330500,330000,5
|
|
20240726,132100,1073533000,330000,330500,330500,330000,5
|
|
20240726,132000,1071881000,330000,330000,330000,330000,6
|
|
20240726,131900,1069901000,330500,330500,330500,330000,3
|
|
20240726,131800,1068910000,330000,330000,330000,330000,4
|
|
20240726,131700,1067590000,330000,330000,330500,330000,34
|
|
20240726,131600,1056369500,330500,330500,330500,330000,29
|
|
20240726,131500,1046797500,330000,330000,330000,330000,7
|
|
20240726,131400,1044487500,330500,330500,330500,330500,1
|
|
20240726,131300,1044157000,330000,330500,330500,330000,5
|
|
20240726,131200,1042505500,330000,330000,330500,330000,13
|
|
20240726,131100,1038214500,330500,330500,330500,330500,0
|
|
20240726,131000,1038214500,330500,330000,330500,330000,9
|
|
20240726,130900,1035243500,330500,330500,330500,330000,9
|
|
20240726,130800,1032271000,330000,330500,330500,330000,4
|
|
20240726,130700,1030950000,330000,330000,330500,330000,7
|
|
20240726,130600,1028639500,330500,330500,330500,330500,4
|
|
20240726,130500,1027317500,330000,330500,330500,330000,25
|
|
20240726,130400,1019066500,330000,330000,330000,330000,4
|
|
20240726,130300,1017746500,330000,330000,330500,330000,4
|
|
20240726,130200,1016426000,330500,330500,330500,330000,5
|
|
20240726,130100,1014774500,330500,330000,330500,330000,4
|
|
20240726,130000,1013454000,330500,330000,330500,330000,3
|
|
20240726,125900,1012463500,330500,330500,330500,330500,1
|
|
20240726,125800,1012133000,330000,330000,330500,330000,13
|
|
20240726,125700,1007840000,330500,330500,330500,330000,6
|
|
20240726,125600,1005858000,330500,330500,330500,330500,5
|
|
20240726,125500,1004205500,330000,330000,330500,330000,8
|
|
20240726,125400,1001565000,330000,330000,330000,330000,4
|
|
20240726,125300,1000245000,330000,330000,330500,330000,9
|
|
20240726,125200,997274000,330500,330000,330500,330000,3
|
|
20240726,125100,996283500,330500,330500,330500,330500,1
|
|
20240726,125000,995953000,330000,330500,330500,330000,13
|
|
20240726,124900,991659500,330500,330000,330500,330000,2
|
|
20240726,124800,990999000,330000,330500,330500,330000,3
|
|
20240726,124700,990008500,330000,330000,330500,330000,6
|
|
20240726,124600,988028000,330500,330500,330500,330500,1
|
|
20240726,124500,987697500,330000,330000,330000,330000,2
|
|
20240726,124400,987037500,330000,330000,330500,330000,12
|
|
20240726,124300,983076500,330000,330000,330000,330000,2
|
|
20240726,124200,982416500,330000,330000,330500,330000,7
|
|
20240726,124100,980105500,330500,330500,330500,330500,3
|
|
20240726,124000,979114000,330000,330500,330500,330000,7
|
|
20240726,123900,976801500,330000,330000,330000,330000,8
|
|
20240726,123800,974161500,330500,330500,330500,330000,5
|
|
20240726,123700,972509500,330500,330500,330500,330000,3
|
|
20240726,123600,971518500,330000,330000,330000,330000,5
|
|
20240726,123500,969868500,330500,330000,330500,330000,9
|
|
20240726,123400,966894500,330500,330000,330500,330000,3
|
|
20240726,123300,965904000,330000,330500,330500,330000,6
|
|
20240726,123200,963923500,330500,330000,330500,330000,2
|
|
20240726,123100,963263000,330000,330000,330000,330000,5
|
|
20240726,123000,961613000,330500,330000,330500,330000,2
|
|
20240726,122900,960952500,330000,329500,330000,329500,3
|
|
20240726,122800,959963500,329500,330000,330000,329500,4
|
|
20240726,122700,958644000,330000,330500,330500,330000,5
|
|
20240726,122600,956992000,330500,330000,330500,330000,4
|
|
20240726,122500,955671000,330000,329500,330000,329500,8
|
|
20240726,122400,953031500,330000,330000,330000,330000,1
|
|
20240726,122300,952701500,330000,329500,330000,329500,3
|
|
20240726,122200,951712000,329500,330500,330500,329500,5
|
|
20240726,122100,950062500,330000,330500,330500,330000,4
|
|
20240726,122000,948741500,330500,330000,330500,330000,29
|
|
20240726,121900,939170500,330500,330000,330500,330000,11
|
|
20240726,121800,935536500,330000,330500,330500,330000,5
|
|
20240726,121700,933885000,330000,330500,330500,330000,5
|
|
20240726,121600,932234500,330500,330500,330500,330000,8
|
|
20240726,121500,929591500,330000,329500,330000,329500,6
|
|
20240726,121400,927612500,330000,329500,330000,329500,6
|
|
20240726,121300,925635000,329500,329500,329500,329500,1
|
|
20240726,121200,925305500,329500,330000,330500,329500,21
|
|
20240726,121100,918384500,330000,330000,330000,329500,34
|
|
20240726,121000,907177000,330000,329500,330500,329500,9
|
|
20240726,120900,904206500,330000,329500,330500,329500,8
|
|
20240726,120800,901568000,329500,329500,329500,329500,1
|
|
20240726,120700,901238500,330500,330000,330500,329500,32
|
|
20240726,120600,890683000,330000,329500,330000,329500,9
|
|
20240726,120500,887716000,330000,330000,330000,329500,3
|
|
20240726,120400,886726500,329500,330000,330000,329500,4
|
|
20240726,120300,885407500,330000,329500,330000,329500,18
|
|
20240726,120200,879475500,330000,330000,330000,330000,1
|
|
20240726,120100,879145500,329500,329500,329500,329500,2
|
|
20240726,120000,878486500,330000,329500,330000,329500,15
|
|
20240726,115900,873543000,329500,330000,330000,329500,3
|
|
20240726,115800,872554000,330000,329500,330000,329500,3
|
|
20240726,115700,871565000,330000,330000,330000,329500,6
|
|
20240726,115600,869587000,329500,329500,330000,329500,4
|
|
20240726,115500,868268500,329500,329500,329500,329500,6
|
|
20240726,115400,866291500,329500,330000,330000,329500,14
|
|
20240726,115300,861675000,330000,329500,330000,329500,5
|
|
20240726,115200,860026000,329500,329500,329500,329500,4
|
|
20240726,115100,858708000,330000,329500,330000,329500,8
|
|
20240726,115000,856069500,329500,329500,329500,329500,1
|
|
20240726,114900,855740000,329500,330000,330000,329500,7
|
|
20240726,114800,853432500,330000,329500,330000,329500,3
|
|
20240726,114700,852443500,330000,330000,330000,330000,3
|
|
20240726,114600,851453500,329500,329500,329500,329500,6
|
|
20240726,114500,849476500,330000,329500,330000,329500,3
|
|
20240726,114400,848487500,330000,329500,330000,329500,10
|
|
20240726,114300,845190000,329500,329500,330000,329500,3
|
|
20240726,114200,844201000,330000,330000,330000,330000,30
|
|
20240726,114100,834301000,329500,329500,329500,329500,10
|
|
20240726,114000,831006000,329500,330000,330000,329500,16
|
|
20240726,113900,825733000,329500,329500,329500,329500,1
|
|
20240726,113800,825403500,329500,330000,330000,329500,8
|
|
20240726,113700,822766500,329500,330000,330000,329500,2
|
|
20240726,113600,822107000,329500,329500,330000,329500,36
|
|
20240726,113500,810228500,329500,330000,330000,329500,6
|
|
20240726,113400,808250500,329500,329500,330000,329500,32
|
|
20240726,113300,797705500,329500,329500,330000,329500,12
|
|
20240726,113200,793750500,329500,329500,330000,329500,3
|
|
20240726,113100,792761500,329500,329500,330000,329500,4
|
|
20240726,113000,791442500,329500,329500,329500,329500,4
|
|
20240726,112900,790124500,329500,329500,329500,329500,4
|
|
20240726,112800,788806500,330000,330000,330000,329500,3
|
|
20240726,112700,787817000,329500,329500,330000,329500,8
|
|
20240726,112600,785180500,330000,329500,330000,329500,3
|
|
20240726,112500,784191000,329500,330000,330000,329500,2
|
|
20240726,112400,783531500,329500,330000,330000,329500,7
|
|
20240726,112300,781223500,329500,329500,329500,329500,2
|
|
20240726,112200,780564500,329500,329500,330000,329500,10
|
|
20240726,112100,777268000,330000,329500,330000,329000,17
|
|
20240726,112000,771664500,329500,329500,329500,329000,6
|
|
20240726,111900,769688000,329500,329000,329500,329000,31
|
|
20240726,111800,759475500,329000,329000,329000,329000,15
|
|
20240726,111700,754540500,329000,329500,329500,329000,9
|
|
20240726,111600,751577000,329500,329500,329500,329000,7
|
|
20240726,111500,749273000,329500,329500,329500,329500,4
|
|
20240726,111400,747955000,329000,329000,329000,329000,2
|
|
20240726,111300,747297000,329000,329000,329500,329000,7
|
|
20240726,111200,744993500,329500,329500,329500,329000,7
|
|
20240726,111100,742687500,329500,329000,329500,329000,3
|
|
20240726,111000,741700000,329000,329500,329500,329000,10
|
|
20240726,110900,738406500,329000,329500,329500,329000,7
|
|
20240726,110800,736100500,329000,329000,329500,329000,6
|
|
20240726,110700,734126000,329500,329000,329500,329000,11
|
|
20240726,110600,730505500,329500,329000,329500,329000,3
|
|
20240726,110500,729517500,329500,329000,329500,329000,9
|
|
20240726,110400,726554000,329500,329000,329500,329000,9
|
|
20240726,110300,723592500,329500,329000,329500,329000,7
|
|
20240726,110200,721286500,329000,329500,329500,329000,8
|
|
20240726,110100,718653500,329500,329000,329500,329000,8
|
|
20240726,110000,716019500,329000,329000,329000,329000,1
|
|
20240726,105900,715690500,329000,329500,329500,329000,6
|
|
20240726,105800,713715500,329500,329000,329500,329000,3
|
|
20240726,105700,712727500,329000,329000,329500,329000,7
|
|
20240726,105600,710423500,329500,329500,329500,329500,7
|
|
20240726,105500,708117000,329000,329000,329500,329000,3
|
|
20240726,105400,707129500,329500,329500,329500,329000,8
|
|
20240726,105300,704496000,329500,329500,329500,329500,1
|
|
20240726,105200,704166500,329000,330000,330000,329000,7
|
|
20240726,105100,701860500,330000,329500,330000,329500,45
|
|
20240726,105000,687017000,329500,330000,330000,329500,7
|
|
20240726,104900,684707500,330000,329500,330000,329500,8
|
|
20240726,104800,682069000,329500,329500,329500,329500,3
|
|
20240726,104700,681080500,329500,330000,330000,329500,7
|
|
20240726,104600,678771500,330000,329500,330000,329500,20
|
|
20240726,104500,672176500,329500,330000,330000,329500,3
|
|
20240726,104400,671187000,329500,329500,330000,329500,8
|
|
20240726,104300,668548500,329500,329500,330000,329500,20
|
|
20240726,104200,661958000,330000,329500,330000,329500,14
|
|
20240726,104100,657344500,330000,329500,330000,329500,2
|
|
20240726,104000,656685000,329500,330000,330000,329500,3
|
|
20240726,103900,655695500,330000,329500,330000,329500,254
|
|
20240726,103800,571933000,329500,329500,329500,329500,9
|
|
20240726,103700,568967500,329500,329500,329500,329000,11
|
|
20240726,103600,565343500,329000,329000,329500,329000,3
|
|
20240726,103500,564356000,329000,329500,329500,329000,4
|
|
20240726,103400,563038500,329000,329000,329000,329000,4
|
|
20240726,103300,561722500,329500,329000,329500,329000,14
|
|
20240726,103200,557114500,329500,329000,329500,329000,3
|
|
20240726,103100,556126500,329000,329500,329500,329000,7
|
|
20240726,103000,553822000,329000,329000,329000,329000,4
|
|
20240726,102900,552506000,329500,329500,330000,329500,48
|
|
20240726,102800,536689500,330000,329500,330000,329500,25
|
|
20240726,102700,528450500,329500,330000,330000,329500,4
|
|
20240726,102600,527131000,330000,329500,330000,329500,5
|
|
20240726,102500,525482500,329500,329500,329500,329500,5
|
|
20240726,102400,523835000,330000,329500,330000,329500,2
|
|
20240726,102300,523175500,330000,330000,330000,330000,0
|
|
20240726,102200,523175500,330000,330000,330000,329500,5
|
|
20240726,102100,521526000,330000,330000,330000,330000,0
|
|
20240726,102000,521526000,330000,330000,330000,329500,4
|
|
20240726,101900,520207000,330000,330000,330000,330000,12
|
|
20240726,101800,516247000,329500,330000,330000,329500,3
|
|
20240726,101700,515257500,329500,330000,330000,329500,8
|
|
20240726,101600,512620500,330000,329500,330000,329500,3
|
|
20240726,101500,511631000,330000,329500,330000,329500,61
|
|
20240726,101400,491531000,329000,329000,329000,329000,0
|
|
20240726,101300,491531000,329000,329000,329500,329000,99
|
|
20240726,101200,458959500,328500,328500,328500,328500,1
|
|
20240726,101100,458631000,329000,328500,329000,328500,24
|
|
20240726,101000,450746500,328500,328500,328500,328500,53
|
|
20240726,100900,433336000,328500,328500,328500,328500,0
|
|
20240726,100800,433336000,328500,328500,329000,328500,15
|
|
20240726,100700,428408000,328500,328500,328500,328500,1
|
|
20240726,100600,428079500,329000,328500,329000,328500,42
|
|
20240726,100500,414282000,329000,328500,329000,328500,2
|
|
20240726,100400,413624500,329000,329000,329000,329000,1
|
|
20240726,100300,413295500,328500,329000,329000,328500,8
|
|
20240726,100200,410664000,329000,328500,329000,328500,4
|
|
20240726,100100,409348500,329000,329000,329000,328500,3
|
|
20240726,100000,408362000,329000,329500,329500,329000,18
|
|
20240726,095900,402439000,329500,329500,329500,329500,1
|
|
20240726,095800,402109500,328500,328500,328500,328500,16
|
|
20240726,095700,396853500,328500,328000,328500,328000,13
|
|
20240726,095600,392583500,328000,328000,328000,328000,50
|
|
20240726,095500,376183500,328500,329000,329000,328000,4
|
|
20240726,095400,374870000,329000,329000,329000,329000,4
|
|
20240726,095300,373554000,329000,328500,329000,328000,80
|
|
20240726,095200,347304500,328000,329000,329000,328000,75
|
|
20240726,095100,322658500,329000,329000,329000,329000,4
|
|
20240726,095000,321342500,329000,328500,329000,328500,2
|
|
20240726,094900,320685000,329000,329000,329000,329000,4
|
|
20240726,094800,319369000,329000,329000,329000,328500,8
|
|
20240726,094700,316737500,329000,328500,329000,328500,23
|
|
20240726,094600,309181000,328500,329000,329000,328500,20
|
|
20240726,094500,302604000,329500,328500,329500,328500,50
|
|
20240726,094400,286178000,329500,329500,329500,329500,1
|
|
20240726,094300,285848500,328500,329500,329500,328500,2
|
|
20240726,094200,285190500,329500,329000,329500,329000,10
|
|
20240726,094100,281900000,328500,329000,329000,328500,12
|
|
20240726,094000,277952500,329000,329000,329500,329000,42
|
|
20240726,093900,264120500,329000,329000,329000,329000,32
|
|
20240726,093800,253592500,329500,329000,329500,329000,5
|
|
20240726,093700,251947000,329500,329500,329500,329500,1
|
|
20240726,093600,251617500,329500,328500,329500,328500,2
|
|
20240726,093500,250959500,328000,328000,328000,328000,14
|
|
20240726,093400,246367500,328500,328500,328500,328500,4
|
|
20240726,093300,245053500,328000,329000,329000,328000,89
|
|
20240726,093200,215841000,329000,329000,329000,328500,59
|
|
20240726,093100,196450000,328500,329000,329000,328500,25
|
|
20240726,093000,188225500,329500,329500,329500,329500,13
|
|
20240726,092900,183942000,329500,329500,329500,329500,8
|
|
20240726,092800,181306000,329500,329500,329500,329500,45
|
|
20240726,092700,166478500,329500,329500,329500,329500,3
|
|
20240726,092600,165490000,329500,329500,329500,329500,2
|
|
20240726,092500,164831000,329500,329500,329500,329500,5
|
|
20240726,092400,163183500,329500,329500,330000,329500,23
|
|
20240726,092300,155599000,330000,330000,330000,330000,6
|
|
20240726,092200,153619000,330000,329000,330000,329000,2
|
|
20240726,092100,152960000,328500,328500,328500,328500,61
|
|
20240726,092000,132921500,328500,329500,329500,328500,67
|
|
20240726,091900,110901000,329500,329500,329500,329500,27
|
|
20240726,091800,102004500,329500,329500,329500,329500,1
|
|
20240726,091700,101675000,329500,329500,329500,329500,1
|
|
20240726,091600,101345500,330000,330500,330500,330000,32
|
|
20240726,091500,90782000,330500,330500,330500,330000,12
|
|
20240726,091400,86819500,330500,330500,330500,330500,11
|
|
20240726,091300,83184000,331000,331000,331000,331000,1
|
|
20240726,091200,82853000,331000,331000,331000,331000,6
|
|
20240726,091100,80867000,331000,331000,331000,331000,0
|
|
20240726,091000,80867000,331000,330500,331000,330000,47
|
|
20240726,090900,65353000,331000,331000,331000,331000,3
|
|
20240726,090800,64360000,331000,331000,331000,331000,12
|
|
20240726,090700,60388000,331000,331000,331000,331000,12
|
|
20240726,090600,56416000,331000,331500,331500,331000,5
|
|
20240726,090500,54759000,331500,331500,331500,331500,3
|
|
20240726,090400,53764500,331500,331500,331500,331500,1
|
|
20240726,090300,53433000,330500,331000,331000,330500,43
|
|
20240726,090200,39216500,331000,330500,331000,330500,19
|
|
20240726,090100,32928000,330500,329000,330500,329000,31
|
|
20240726,090000,22710000,329500,329000,329500,329000,69
|