732 lines
43 KiB
CSV
732 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,210900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,210800,213390594000,207500,207500,207500,207500,0
|
|
20240726,210700,213390594000,207500,207500,207500,207500,0
|
|
20240726,210600,213390594000,207500,207500,207500,207500,0
|
|
20240726,210500,213390594000,207500,207500,207500,207500,0
|
|
20240726,210400,213390594000,207500,207500,207500,207500,0
|
|
20240726,210300,213390594000,207500,207500,207500,207500,0
|
|
20240726,210200,213390594000,207500,207500,207500,207500,0
|
|
20240726,210100,213390594000,207500,207500,207500,207500,0
|
|
20240726,210000,213390594000,207500,207500,207500,207500,0
|
|
20240726,205900,213390594000,207500,207500,207500,207500,0
|
|
20240726,205800,213390594000,207500,207500,207500,207500,0
|
|
20240726,205700,213390594000,207500,207500,207500,207500,0
|
|
20240726,205600,213390594000,207500,207500,207500,207500,0
|
|
20240726,205500,213390594000,207500,207500,207500,207500,0
|
|
20240726,205400,213390594000,207500,207500,207500,207500,0
|
|
20240726,205300,213390594000,207500,207500,207500,207500,0
|
|
20240726,205200,213390594000,207500,207500,207500,207500,0
|
|
20240726,205100,213390594000,207500,207500,207500,207500,0
|
|
20240726,205000,213390594000,207500,207500,207500,207500,0
|
|
20240726,204900,213390594000,207500,207500,207500,207500,0
|
|
20240726,204800,213390594000,207500,207500,207500,207500,0
|
|
20240726,204700,213390594000,207500,207500,207500,207500,0
|
|
20240726,204600,213390594000,207500,207500,207500,207500,0
|
|
20240726,204500,213390594000,207500,207500,207500,207500,0
|
|
20240726,204400,213390594000,207500,207500,207500,207500,0
|
|
20240726,204300,213390594000,207500,207500,207500,207500,0
|
|
20240726,204200,213390594000,207500,207500,207500,207500,0
|
|
20240726,204100,213390594000,207500,207500,207500,207500,0
|
|
20240726,204000,213390594000,207500,207500,207500,207500,0
|
|
20240726,203900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,203800,213390594000,207500,207500,207500,207500,0
|
|
20240726,203700,213390594000,207500,207500,207500,207500,0
|
|
20240726,203600,213390594000,207500,207500,207500,207500,0
|
|
20240726,203500,213390594000,207500,207500,207500,207500,0
|
|
20240726,203400,213390594000,207500,207500,207500,207500,0
|
|
20240726,203300,213390594000,207500,207500,207500,207500,0
|
|
20240726,203200,213390594000,207500,207500,207500,207500,0
|
|
20240726,203100,213390594000,207500,207500,207500,207500,0
|
|
20240726,203000,213390594000,207500,207500,207500,207500,0
|
|
20240726,202900,213390594000,207500,207500,207500,207500,0
|
|
20240726,202800,213390594000,207500,207500,207500,207500,0
|
|
20240726,202700,213390594000,207500,207500,207500,207500,0
|
|
20240726,202600,213390594000,207500,207500,207500,207500,0
|
|
20240726,202500,213390594000,207500,207500,207500,207500,0
|
|
20240726,202400,213390594000,207500,207500,207500,207500,0
|
|
20240726,202300,213390594000,207500,207500,207500,207500,0
|
|
20240726,202200,213390594000,207500,207500,207500,207500,0
|
|
20240726,202100,213390594000,207500,207500,207500,207500,0
|
|
20240726,202000,213390594000,207500,207500,207500,207500,0
|
|
20240726,201900,213390594000,207500,207500,207500,207500,0
|
|
20240726,201800,213390594000,207500,207500,207500,207500,0
|
|
20240726,201700,213390594000,207500,207500,207500,207500,0
|
|
20240726,201600,213390594000,207500,207500,207500,207500,0
|
|
20240726,201500,213390594000,207500,207500,207500,207500,0
|
|
20240726,201400,213390594000,207500,207500,207500,207500,0
|
|
20240726,201300,213390594000,207500,207500,207500,207500,0
|
|
20240726,201200,213390594000,207500,207500,207500,207500,0
|
|
20240726,201100,213390594000,207500,207500,207500,207500,0
|
|
20240726,201000,213390594000,207500,207500,207500,207500,0
|
|
20240726,200900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,200800,213390594000,207500,207500,207500,207500,0
|
|
20240726,200700,213390594000,207500,207500,207500,207500,0
|
|
20240726,200600,213390594000,207500,207500,207500,207500,0
|
|
20240726,200500,213390594000,207500,207500,207500,207500,0
|
|
20240726,200400,213390594000,207500,207500,207500,207500,0
|
|
20240726,200300,213390594000,207500,207500,207500,207500,0
|
|
20240726,200200,213390594000,207500,207500,207500,207500,0
|
|
20240726,200100,213390594000,207500,207500,207500,207500,0
|
|
20240726,200000,213390594000,207500,207500,207500,207500,0
|
|
20240726,195900,213390594000,207500,207500,207500,207500,0
|
|
20240726,195800,213390594000,207500,207500,207500,207500,0
|
|
20240726,195700,213390594000,207500,207500,207500,207500,0
|
|
20240726,195600,213390594000,207500,207500,207500,207500,0
|
|
20240726,195500,213390594000,207500,207500,207500,207500,0
|
|
20240726,195400,213390594000,207500,207500,207500,207500,0
|
|
20240726,195300,213390594000,207500,207500,207500,207500,0
|
|
20240726,195200,213390594000,207500,207500,207500,207500,0
|
|
20240726,195100,213390594000,207500,207500,207500,207500,0
|
|
20240726,195000,213390594000,207500,207500,207500,207500,0
|
|
20240726,194900,213390594000,207500,207500,207500,207500,0
|
|
20240726,194800,213390594000,207500,207500,207500,207500,0
|
|
20240726,194700,213390594000,207500,207500,207500,207500,0
|
|
20240726,194600,213390594000,207500,207500,207500,207500,0
|
|
20240726,194500,213390594000,207500,207500,207500,207500,0
|
|
20240726,194400,213390594000,207500,207500,207500,207500,0
|
|
20240726,194300,213390594000,207500,207500,207500,207500,0
|
|
20240726,194200,213390594000,207500,207500,207500,207500,0
|
|
20240726,194100,213390594000,207500,207500,207500,207500,0
|
|
20240726,194000,213390594000,207500,207500,207500,207500,0
|
|
20240726,193900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,193800,213390594000,207500,207500,207500,207500,0
|
|
20240726,193700,213390594000,207500,207500,207500,207500,0
|
|
20240726,193600,213390594000,207500,207500,207500,207500,0
|
|
20240726,193500,213390594000,207500,207500,207500,207500,0
|
|
20240726,193400,213390594000,207500,207500,207500,207500,0
|
|
20240726,193300,213390594000,207500,207500,207500,207500,0
|
|
20240726,193200,213390594000,207500,207500,207500,207500,0
|
|
20240726,193100,213390594000,207500,207500,207500,207500,0
|
|
20240726,193000,213390594000,207500,207500,207500,207500,0
|
|
20240726,192900,213390594000,207500,207500,207500,207500,0
|
|
20240726,192800,213390594000,207500,207500,207500,207500,0
|
|
20240726,192700,213390594000,207500,207500,207500,207500,0
|
|
20240726,192600,213390594000,207500,207500,207500,207500,0
|
|
20240726,192500,213390594000,207500,207500,207500,207500,0
|
|
20240726,192400,213390594000,207500,207500,207500,207500,0
|
|
20240726,192300,213390594000,207500,207500,207500,207500,0
|
|
20240726,192200,213390594000,207500,207500,207500,207500,0
|
|
20240726,192100,213390594000,207500,207500,207500,207500,0
|
|
20240726,192000,213390594000,207500,207500,207500,207500,0
|
|
20240726,191900,213390594000,207500,207500,207500,207500,0
|
|
20240726,191800,213390594000,207500,207500,207500,207500,0
|
|
20240726,191700,213390594000,207500,207500,207500,207500,0
|
|
20240726,191600,213390594000,207500,207500,207500,207500,0
|
|
20240726,191500,213390594000,207500,207500,207500,207500,0
|
|
20240726,191400,213390594000,207500,207500,207500,207500,0
|
|
20240726,191300,213390594000,207500,207500,207500,207500,0
|
|
20240726,191200,213390594000,207500,207500,207500,207500,0
|
|
20240726,191100,213390594000,207500,207500,207500,207500,0
|
|
20240726,191000,213390594000,207500,207500,207500,207500,0
|
|
20240726,190900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,190800,213390594000,207500,207500,207500,207500,0
|
|
20240726,190700,213390594000,207500,207500,207500,207500,0
|
|
20240726,190600,213390594000,207500,207500,207500,207500,0
|
|
20240726,190500,213390594000,207500,207500,207500,207500,0
|
|
20240726,190400,213390594000,207500,207500,207500,207500,0
|
|
20240726,190300,213390594000,207500,207500,207500,207500,0
|
|
20240726,190200,213390594000,207500,207500,207500,207500,0
|
|
20240726,190100,213390594000,207500,207500,207500,207500,0
|
|
20240726,190000,213390594000,207500,207500,207500,207500,0
|
|
20240726,185900,213390594000,207500,207500,207500,207500,0
|
|
20240726,185800,213390594000,207500,207500,207500,207500,0
|
|
20240726,185700,213390594000,207500,207500,207500,207500,0
|
|
20240726,185600,213390594000,207500,207500,207500,207500,0
|
|
20240726,185500,213390594000,207500,207500,207500,207500,0
|
|
20240726,185400,213390594000,207500,207500,207500,207500,0
|
|
20240726,185300,213390594000,207500,207500,207500,207500,0
|
|
20240726,185200,213390594000,207500,207500,207500,207500,0
|
|
20240726,185100,213390594000,207500,207500,207500,207500,0
|
|
20240726,185000,213390594000,207500,207500,207500,207500,0
|
|
20240726,184900,213390594000,207500,207500,207500,207500,0
|
|
20240726,184800,213390594000,207500,207500,207500,207500,0
|
|
20240726,184700,213390594000,207500,207500,207500,207500,0
|
|
20240726,184600,213390594000,207500,207500,207500,207500,0
|
|
20240726,184500,213390594000,207500,207500,207500,207500,0
|
|
20240726,184400,213390594000,207500,207500,207500,207500,0
|
|
20240726,184300,213390594000,207500,207500,207500,207500,0
|
|
20240726,184200,213390594000,207500,207500,207500,207500,0
|
|
20240726,184100,213390594000,207500,207500,207500,207500,0
|
|
20240726,184000,213390594000,207500,207500,207500,207500,0
|
|
20240726,183900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,183800,213390594000,207500,207500,207500,207500,0
|
|
20240726,183700,213390594000,207500,207500,207500,207500,0
|
|
20240726,183600,213390594000,207500,207500,207500,207500,0
|
|
20240726,183500,213390594000,207500,207500,207500,207500,0
|
|
20240726,183400,213390594000,207500,207500,207500,207500,0
|
|
20240726,183300,213390594000,207500,207500,207500,207500,0
|
|
20240726,183200,213390594000,207500,207500,207500,207500,0
|
|
20240726,183100,213390594000,207500,207500,207500,207500,0
|
|
20240726,183000,213390594000,207500,207500,207500,207500,0
|
|
20240726,182900,213390594000,207500,207500,207500,207500,0
|
|
20240726,182800,213390594000,207500,207500,207500,207500,0
|
|
20240726,182700,213390594000,207500,207500,207500,207500,0
|
|
20240726,182600,213390594000,207500,207500,207500,207500,0
|
|
20240726,182500,213390594000,207500,207500,207500,207500,0
|
|
20240726,182400,213390594000,207500,207500,207500,207500,0
|
|
20240726,182300,213390594000,207500,207500,207500,207500,0
|
|
20240726,182200,213390594000,207500,207500,207500,207500,0
|
|
20240726,182100,213390594000,207500,207500,207500,207500,0
|
|
20240726,182000,213390594000,207500,207500,207500,207500,0
|
|
20240726,181900,213390594000,207500,207500,207500,207500,0
|
|
20240726,181800,213390594000,207500,207500,207500,207500,0
|
|
20240726,181700,213390594000,207500,207500,207500,207500,0
|
|
20240726,181600,213390594000,207500,207500,207500,207500,0
|
|
20240726,181500,213390594000,207500,207500,207500,207500,0
|
|
20240726,181400,213390594000,207500,207500,207500,207500,0
|
|
20240726,181300,213390594000,207500,207500,207500,207500,0
|
|
20240726,181200,213390594000,207500,207500,207500,207500,0
|
|
20240726,181100,213390594000,207500,207500,207500,207500,0
|
|
20240726,181000,213390594000,207500,207500,207500,207500,0
|
|
20240726,180900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,180800,213390594000,207500,207500,207500,207500,0
|
|
20240726,180700,213390594000,207500,207500,207500,207500,0
|
|
20240726,180600,213390594000,207500,207500,207500,207500,0
|
|
20240726,180500,213390594000,207500,207500,207500,207500,0
|
|
20240726,180400,213390594000,207500,207500,207500,207500,0
|
|
20240726,180300,213390594000,207500,207500,207500,207500,0
|
|
20240726,180200,213390594000,207500,207500,207500,207500,0
|
|
20240726,180100,213390594000,207500,207500,207500,207500,0
|
|
20240726,180000,213390594000,207500,207500,207500,207500,0
|
|
20240726,175900,213390594000,207500,207500,207500,207500,0
|
|
20240726,175800,213390594000,207500,207500,207500,207500,0
|
|
20240726,175700,213390594000,207500,207500,207500,207500,0
|
|
20240726,175600,213390594000,207500,207500,207500,207500,0
|
|
20240726,175500,213390594000,207500,207500,207500,207500,0
|
|
20240726,175400,213390594000,207500,207500,207500,207500,0
|
|
20240726,175300,213390594000,207500,207500,207500,207500,0
|
|
20240726,175200,213390594000,207500,207500,207500,207500,0
|
|
20240726,175100,213390594000,207500,207500,207500,207500,0
|
|
20240726,175000,213390594000,207500,207500,207500,207500,0
|
|
20240726,174900,213390594000,207500,207500,207500,207500,0
|
|
20240726,174800,213390594000,207500,207500,207500,207500,0
|
|
20240726,174700,213390594000,207500,207500,207500,207500,0
|
|
20240726,174600,213390594000,207500,207500,207500,207500,0
|
|
20240726,174500,213390594000,207500,207500,207500,207500,0
|
|
20240726,174400,213390594000,207500,207500,207500,207500,0
|
|
20240726,174300,213390594000,207500,207500,207500,207500,0
|
|
20240726,174200,213390594000,207500,207500,207500,207500,0
|
|
20240726,174100,213390594000,207500,207500,207500,207500,0
|
|
20240726,174000,213390594000,207500,207500,207500,207500,0
|
|
20240726,173900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,173800,213390594000,207500,207500,207500,207500,0
|
|
20240726,173700,213390594000,207500,207500,207500,207500,0
|
|
20240726,173600,213390594000,207500,207500,207500,207500,0
|
|
20240726,173500,213390594000,207500,207500,207500,207500,0
|
|
20240726,173400,213390594000,207500,207500,207500,207500,0
|
|
20240726,173300,213390594000,207500,207500,207500,207500,0
|
|
20240726,173200,213390594000,207500,207500,207500,207500,0
|
|
20240726,173100,213390594000,207500,207500,207500,207500,0
|
|
20240726,173000,213390594000,207500,207500,207500,207500,0
|
|
20240726,172900,213390594000,207500,207500,207500,207500,0
|
|
20240726,172800,213390594000,207500,207500,207500,207500,0
|
|
20240726,172700,213390594000,207500,207500,207500,207500,0
|
|
20240726,172600,213390594000,207500,207500,207500,207500,0
|
|
20240726,172500,213390594000,207500,207500,207500,207500,0
|
|
20240726,172400,213390594000,207500,207500,207500,207500,0
|
|
20240726,172300,213390594000,207500,207500,207500,207500,0
|
|
20240726,172200,213390594000,207500,207500,207500,207500,0
|
|
20240726,172100,213390594000,207500,207500,207500,207500,0
|
|
20240726,172000,213390594000,207500,207500,207500,207500,0
|
|
20240726,171900,213390594000,207500,207500,207500,207500,0
|
|
20240726,171800,213390594000,207500,207500,207500,207500,0
|
|
20240726,171700,213390594000,207500,207500,207500,207500,0
|
|
20240726,171600,213390594000,207500,207500,207500,207500,0
|
|
20240726,171500,213390594000,207500,207500,207500,207500,0
|
|
20240726,171400,213390594000,207500,207500,207500,207500,0
|
|
20240726,171300,213390594000,207500,207500,207500,207500,0
|
|
20240726,171200,213390594000,207500,207500,207500,207500,0
|
|
20240726,171100,213390594000,207500,207500,207500,207500,0
|
|
20240726,171000,213390594000,207500,207500,207500,207500,0
|
|
20240726,170900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,170800,213390594000,207500,207500,207500,207500,0
|
|
20240726,170700,213390594000,207500,207500,207500,207500,0
|
|
20240726,170600,213390594000,207500,207500,207500,207500,0
|
|
20240726,170500,213390594000,207500,207500,207500,207500,0
|
|
20240726,170400,213390594000,207500,207500,207500,207500,0
|
|
20240726,170300,213390594000,207500,207500,207500,207500,0
|
|
20240726,170200,213390594000,207500,207500,207500,207500,0
|
|
20240726,170100,213390594000,207500,207500,207500,207500,0
|
|
20240726,170000,213390594000,207500,207500,207500,207500,0
|
|
20240726,165900,213390594000,207500,207500,207500,207500,0
|
|
20240726,165800,213390594000,207500,207500,207500,207500,0
|
|
20240726,165700,213390594000,207500,207500,207500,207500,0
|
|
20240726,165600,213390594000,207500,207500,207500,207500,0
|
|
20240726,165500,213390594000,207500,207500,207500,207500,0
|
|
20240726,165400,213390594000,207500,207500,207500,207500,0
|
|
20240726,165300,213390594000,207500,207500,207500,207500,0
|
|
20240726,165200,213390594000,207500,207500,207500,207500,0
|
|
20240726,165100,213390594000,207500,207500,207500,207500,0
|
|
20240726,165000,213390594000,207500,207500,207500,207500,0
|
|
20240726,164900,213390594000,207500,207500,207500,207500,0
|
|
20240726,164800,213390594000,207500,207500,207500,207500,0
|
|
20240726,164700,213390594000,207500,207500,207500,207500,0
|
|
20240726,164600,213390594000,207500,207500,207500,207500,0
|
|
20240726,164500,213390594000,207500,207500,207500,207500,0
|
|
20240726,164400,213390594000,207500,207500,207500,207500,0
|
|
20240726,164300,213390594000,207500,207500,207500,207500,0
|
|
20240726,164200,213390594000,207500,207500,207500,207500,0
|
|
20240726,164100,213390594000,207500,207500,207500,207500,0
|
|
20240726,164000,213390594000,207500,207500,207500,207500,0
|
|
20240726,163900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,163800,213390594000,207500,207500,207500,207500,0
|
|
20240726,163700,213390594000,207500,207500,207500,207500,0
|
|
20240726,163600,213390594000,207500,207500,207500,207500,0
|
|
20240726,163500,213390594000,207500,207500,207500,207500,0
|
|
20240726,163400,213390594000,207500,207500,207500,207500,0
|
|
20240726,163300,213390594000,207500,207500,207500,207500,0
|
|
20240726,163200,213390594000,207500,207500,207500,207500,0
|
|
20240726,163100,213390594000,207500,207500,207500,207500,0
|
|
20240726,163000,213390594000,207500,207500,207500,207500,0
|
|
20240726,162900,213390594000,207500,207500,207500,207500,0
|
|
20240726,162800,213390594000,207500,207500,207500,207500,0
|
|
20240726,162700,213390594000,207500,207500,207500,207500,0
|
|
20240726,162600,213390594000,207500,207500,207500,207500,0
|
|
20240726,162500,213390594000,207500,207500,207500,207500,0
|
|
20240726,162400,213390594000,207500,207500,207500,207500,0
|
|
20240726,162300,213390594000,207500,207500,207500,207500,0
|
|
20240726,162200,213390594000,207500,207500,207500,207500,0
|
|
20240726,162100,213390594000,207500,207500,207500,207500,0
|
|
20240726,162000,213390594000,207500,207500,207500,207500,0
|
|
20240726,161900,213390594000,207500,207500,207500,207500,0
|
|
20240726,161800,213390594000,207500,207500,207500,207500,0
|
|
20240726,161700,213390594000,207500,207500,207500,207500,0
|
|
20240726,161600,213390594000,207500,207500,207500,207500,0
|
|
20240726,161500,213390594000,207500,207500,207500,207500,0
|
|
20240726,161400,213390594000,207500,207500,207500,207500,0
|
|
20240726,161300,213390594000,207500,207500,207500,207500,0
|
|
20240726,161200,213390594000,207500,207500,207500,207500,0
|
|
20240726,161100,213390594000,207500,207500,207500,207500,0
|
|
20240726,161000,213390594000,207500,207500,207500,207500,0
|
|
20240726,160900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,160800,213390594000,207500,207500,207500,207500,0
|
|
20240726,160700,213390594000,207500,207500,207500,207500,0
|
|
20240726,160600,213390594000,207500,207500,207500,207500,0
|
|
20240726,160500,213390594000,207500,207500,207500,207500,0
|
|
20240726,160400,213390594000,207500,207500,207500,207500,0
|
|
20240726,160300,213390594000,207500,207500,207500,207500,0
|
|
20240726,160200,213390594000,207500,207500,207500,207500,0
|
|
20240726,160100,213390594000,207500,207500,207500,207500,0
|
|
20240726,160000,213390594000,207500,207500,207500,207500,0
|
|
20240726,155900,213390594000,207500,207500,207500,207500,0
|
|
20240726,155800,213390594000,207500,207500,207500,207500,0
|
|
20240726,155700,213390594000,207500,207500,207500,207500,0
|
|
20240726,155600,213390594000,207500,207500,207500,207500,0
|
|
20240726,155500,213390594000,207500,207500,207500,207500,0
|
|
20240726,155400,213390594000,207500,207500,207500,207500,0
|
|
20240726,155300,213390594000,207500,207500,207500,207500,0
|
|
20240726,155200,213390594000,207500,207500,207500,207500,0
|
|
20240726,155100,213390594000,207500,207500,207500,207500,0
|
|
20240726,155000,213390594000,207500,207500,207500,207500,0
|
|
20240726,154900,213390594000,207500,207500,207500,207500,0
|
|
20240726,154800,213390594000,207500,207500,207500,207500,0
|
|
20240726,154700,213390594000,207500,207500,207500,207500,0
|
|
20240726,154600,213390594000,207500,207500,207500,207500,0
|
|
20240726,154500,213390594000,207500,207500,207500,207500,0
|
|
20240726,154400,213390594000,207500,207500,207500,207500,0
|
|
20240726,154300,213390594000,207500,207500,207500,207500,0
|
|
20240726,154200,213390594000,207500,207500,207500,207500,0
|
|
20240726,154100,213390594000,207500,207500,207500,207500,0
|
|
20240726,154000,213390594000,207500,207500,207500,207500,0
|
|
20240726,153900,213390594000,207500,207500,207500,207500,31718
|
|
20240726,153800,213390594000,207500,207500,207500,207500,0
|
|
20240726,153700,213390594000,207500,207500,207500,207500,0
|
|
20240726,153600,213390594000,207500,207500,207500,207500,0
|
|
20240726,153500,213390594000,207500,207500,207500,207500,0
|
|
20240726,153400,213390594000,207500,207500,207500,207500,0
|
|
20240726,153300,213390594000,207500,207500,207500,207500,0
|
|
20240726,153200,213390594000,207500,207500,207500,207500,0
|
|
20240726,153100,213390594000,207500,207500,207500,207500,0
|
|
20240726,153000,213390594000,207500,207500,207500,207500,31718
|
|
20240726,152900,206809109000,205500,205500,205500,205500,0
|
|
20240726,152800,206809109000,205500,205500,205500,205500,0
|
|
20240726,152700,206809109000,205500,205500,205500,205500,0
|
|
20240726,152600,206809109000,205500,205500,205500,205500,0
|
|
20240726,152500,206809109000,205500,205500,205500,205500,0
|
|
20240726,152400,206809109000,205500,205500,205500,205500,0
|
|
20240726,152300,206809109000,205500,205500,205500,205500,0
|
|
20240726,152200,206809109000,205500,205500,205500,205500,0
|
|
20240726,152100,206809109000,205500,205500,205500,205500,0
|
|
20240726,152000,206809109000,205500,205500,205500,205500,0
|
|
20240726,151900,206809109000,205500,206000,206000,205000,3738
|
|
20240726,151800,206040400000,205500,204500,206000,204500,6865
|
|
20240726,151700,204631355000,204500,204500,205000,204500,1364
|
|
20240726,151600,204352022000,204500,204500,205000,204000,579
|
|
20240726,151500,204233601000,204500,204500,205000,204500,1310
|
|
20240726,151400,203965634500,205000,204500,205000,204500,2701
|
|
20240726,151300,203413133500,205000,204500,205000,204500,418
|
|
20240726,151200,203327566500,205000,204500,205000,204500,1199
|
|
20240726,151100,203081985500,205000,204000,205000,203500,9549
|
|
20240726,151000,201130601500,203500,204000,204000,203500,1118
|
|
20240726,150900,200902969000,204000,203500,204000,203000,767
|
|
20240726,150800,200746822000,203500,203500,204000,203000,1537
|
|
20240726,150700,200433991000,204000,204000,204000,203500,1098
|
|
20240726,150600,200210479000,204000,203500,204000,203500,1008
|
|
20240726,150500,200005262000,203500,204500,205000,203500,4509
|
|
20240726,150400,199083953000,204500,203500,204500,203500,2610
|
|
20240726,150300,198551528000,203500,203000,204000,203000,754
|
|
20240726,150200,198398073000,203000,203500,204000,203000,1031
|
|
20240726,150100,198188376000,203500,203000,204000,203000,1135
|
|
20240726,150000,197957384000,203000,203500,203500,203000,609
|
|
20240726,145900,197833676500,203500,203500,203500,202000,1617
|
|
20240726,145800,197505695000,202500,203000,203500,202500,2496
|
|
20240726,145700,196999406500,203000,203500,204000,203000,3211
|
|
20240726,145600,196346249500,203500,204000,204000,203000,3185
|
|
20240726,145500,195698280500,203500,203500,204000,203500,1391
|
|
20240726,145400,195414918000,203500,203500,204000,203500,1592
|
|
20240726,145300,195090500000,203500,204000,204500,203500,2126
|
|
20240726,145200,194656799000,204000,204000,204500,204000,891
|
|
20240726,145100,194474899000,204000,204000,204500,204000,1061
|
|
20240726,145000,194258320000,204000,203500,204500,203500,1792
|
|
20240726,144900,193892661500,203500,203500,204000,203500,674
|
|
20240726,144800,193755454000,204000,203000,204000,203000,1669
|
|
20240726,144700,193415663500,203000,204500,204500,203000,3532
|
|
20240726,144600,192695195000,204500,204500,205000,204500,1530
|
|
20240726,144500,192382193500,204500,204500,205000,204500,1839
|
|
20240726,144400,192005926500,204500,204500,205000,204500,1365
|
|
20240726,144300,191726530000,204500,205000,205000,204500,1058
|
|
20240726,144200,191509892000,205000,205000,205000,204500,1901
|
|
20240726,144100,191120399500,205000,205000,205000,204500,821
|
|
20240726,144000,190952470000,204500,204500,205000,204500,892
|
|
20240726,143900,190769815000,205000,205000,205000,204500,1458
|
|
20240726,143800,190471373000,205000,205000,205000,204500,781
|
|
20240726,143700,190311477000,204500,205000,205000,204500,1736
|
|
20240726,143600,189955783000,205000,204500,205000,204000,2384
|
|
20240726,143500,189468430000,204000,204500,204500,203500,880
|
|
20240726,143400,189288882500,204500,204000,204500,204000,839
|
|
20240726,143300,189117678500,204500,204000,204500,203500,3121
|
|
20240726,143200,188480948000,203500,203500,204000,203500,571
|
|
20240726,143100,188364706500,204000,203500,204000,203500,698
|
|
20240726,143000,188222561500,204000,204000,204500,203500,961
|
|
20240726,142900,188026675500,204500,204000,204500,204000,820
|
|
20240726,142800,187859138500,204000,203500,204500,203500,1917
|
|
20240726,142700,187468346500,204000,203500,204000,203500,882
|
|
20240726,142600,187288783500,203500,204500,204500,203500,1118
|
|
20240726,142500,187061058500,204500,204000,204500,204000,817
|
|
20240726,142400,186894279500,204000,204500,205000,204000,1320
|
|
20240726,142300,186624354000,205000,204000,205000,203500,2448
|
|
20240726,142200,186124430000,203500,203500,204000,203500,815
|
|
20240726,142100,185958485500,203500,204000,204500,203500,1278
|
|
20240726,142000,185697774500,204000,204500,205000,204000,1594
|
|
20240726,141900,185371510000,204500,204000,205000,204000,2354
|
|
20240726,141800,184889816500,204000,204500,204500,204000,1087
|
|
20240726,141700,184667774500,204500,204000,204500,204000,1076
|
|
20240726,141600,184448191000,204500,204500,205000,204000,1110
|
|
20240726,141500,184221186000,204500,204500,205000,204000,2805
|
|
20240726,141400,183647614500,204500,204000,205000,204000,3679
|
|
20240726,141300,182895093000,204000,203000,204500,202500,5530
|
|
20240726,141200,181769071500,203000,202500,203000,202500,667
|
|
20240726,141100,181633784000,203000,202500,203000,202500,1753
|
|
20240726,141000,181278164000,203000,202000,203000,202000,2289
|
|
20240726,140900,180814745500,202000,202500,202500,201500,1232
|
|
20240726,140800,180565778500,202000,202000,202500,201500,1373
|
|
20240726,140700,180288429000,202000,202500,202500,202000,620
|
|
20240726,140600,180163028000,202500,202500,203000,202000,1595
|
|
20240726,140500,179839865500,202500,202500,203000,202000,1217
|
|
20240726,140400,179593414500,202500,202500,203000,202500,557
|
|
20240726,140300,179480557000,202500,203000,203000,202500,717
|
|
20240726,140200,179335176000,202500,202500,203000,202500,887
|
|
20240726,140100,179155456000,202500,202500,203000,202500,1081
|
|
20240726,140000,178936506500,203000,202500,203500,202000,3687
|
|
20240726,135900,178188444000,202000,203000,203000,202000,1116
|
|
20240726,135800,177962662500,203000,202500,203000,202000,1151
|
|
20240726,135700,177729620000,203000,202500,203000,202000,1715
|
|
20240726,135600,177382565500,203000,203000,203500,202500,1846
|
|
20240726,135500,177008221500,203500,203000,203500,202500,1376
|
|
20240726,135400,176728827000,203000,202500,203000,202500,695
|
|
20240726,135300,176587989000,203000,202500,203000,202000,3274
|
|
20240726,135200,175925422000,202500,203000,203500,202000,6231
|
|
20240726,135100,174663439500,203500,203500,204000,202500,2862
|
|
20240726,135000,174082025500,204000,203500,204000,203500,752
|
|
20240726,134900,173928902500,204000,203500,204000,203500,1774
|
|
20240726,134800,173567708500,203500,203500,204000,203500,1198
|
|
20240726,134700,173323489000,204000,203500,204000,203500,960
|
|
20240726,134600,173127960000,203500,203500,204000,203500,669
|
|
20240726,134500,172991758500,203500,204000,204500,203000,3568
|
|
20240726,134400,172265791000,204000,203000,204000,203000,3106
|
|
20240726,134300,171633376500,203000,203500,203500,203000,558
|
|
20240726,134200,171519898500,203000,203000,203500,203000,1720
|
|
20240726,134100,171170246500,203500,203000,203500,202500,1046
|
|
20240726,134000,170957835000,203000,203000,203500,202500,1220
|
|
20240726,133900,170710304000,202500,203500,203500,202500,1172
|
|
20240726,133800,170472447500,203000,203000,204000,202500,1688
|
|
20240726,133700,170129624500,203000,203000,204000,203000,1443
|
|
20240726,133600,169836173500,203500,204000,204500,203000,2171
|
|
20240726,133500,169393844000,203500,203500,204500,203000,3534
|
|
20240726,133400,168673097000,203500,202500,204000,202500,3278
|
|
20240726,133300,168007526000,203000,203500,204000,202500,2888
|
|
20240726,133200,167420890500,203500,203500,204500,202500,7743
|
|
20240726,133100,165846897000,203500,205500,206000,203500,3580
|
|
20240726,133000,165114125500,205500,206000,206500,205500,1971
|
|
20240726,132900,164708412500,206000,206000,206000,205500,1637
|
|
20240726,132800,164371449500,206000,205500,206000,205500,868
|
|
20240726,132700,164192904500,206000,205500,206500,205000,3790
|
|
20240726,132600,163412681500,205500,204500,205500,204500,1380
|
|
20240726,132500,163129875500,204500,204500,205000,204500,708
|
|
20240726,132400,162984990500,204500,205000,205000,204000,1942
|
|
20240726,132300,162587740000,204500,205000,205500,204500,2355
|
|
20240726,132200,162105236500,205000,205500,205500,205000,862
|
|
20240726,132100,161928428000,205500,205000,205500,204500,1690
|
|
20240726,132000,161581779500,205500,205500,205500,205000,948
|
|
20240726,131900,161387342000,205500,205000,205500,204500,1477
|
|
20240726,131800,161084519000,205000,205500,206000,205000,1181
|
|
20240726,131700,160842098500,205500,206000,206000,205000,1919
|
|
20240726,131600,160447660500,206000,206000,206000,205500,1245
|
|
20240726,131500,160191626500,206000,206000,206000,205000,1274
|
|
20240726,131400,159929866000,206000,205500,206000,205000,1945
|
|
20240726,131300,159529945500,205500,205500,205500,205000,861
|
|
20240726,131200,159353319500,205000,206000,206000,205000,1283
|
|
20240726,131100,159089608000,205500,205000,206000,205000,1568
|
|
20240726,131000,158767355000,205000,205000,205500,205000,574
|
|
20240726,130900,158649590000,205000,204000,205000,204000,1676
|
|
20240726,130800,158306214500,205000,205000,205000,204000,1810
|
|
20240726,130700,157935946000,205500,204500,205500,204000,1908
|
|
20240726,130600,157545888500,204500,204500,205000,204000,2135
|
|
20240726,130500,157109627500,205000,205500,205500,204500,2671
|
|
20240726,130400,156561497500,205000,204500,205500,204500,3795
|
|
20240726,130300,155783659000,205000,204500,205000,204000,2129
|
|
20240726,130200,155348092500,204500,204500,204500,204000,4573
|
|
20240726,130100,154414629000,204000,205000,205500,204000,3849
|
|
20240726,130000,153626422000,205000,205500,205500,205000,1225
|
|
20240726,125900,153375009500,205000,205000,205500,205000,1174
|
|
20240726,125800,153133969000,205000,205000,205500,205000,2424
|
|
20240726,125700,152636073500,205500,204500,205500,204500,2505
|
|
20240726,125600,152123195000,204500,206000,206000,204500,4014
|
|
20240726,125500,151300473500,205500,205500,206000,205500,2237
|
|
20240726,125400,150840728000,205500,206500,207000,205000,5033
|
|
20240726,125300,149805686000,206000,206500,207000,206000,2028
|
|
20240726,125200,149387271500,206500,207000,207500,206000,2492
|
|
20240726,125100,148872133000,207000,206500,207500,206500,1159
|
|
20240726,125000,148632081000,206500,206500,207500,206000,1625
|
|
20240726,124900,148296191000,206500,207500,208000,206500,2483
|
|
20240726,124800,147782131500,207500,207500,208000,207000,1338
|
|
20240726,124700,147504466500,207500,207500,208000,207500,1339
|
|
20240726,124600,147226289000,207500,207000,207500,206500,1453
|
|
20240726,124500,146925262500,207000,207500,207500,206500,2534
|
|
20240726,124400,146400693000,207500,209000,209000,207000,4179
|
|
20240726,124300,145531931000,209000,209000,210000,208500,4303
|
|
20240726,124200,144631602000,209500,208500,210000,208500,9615
|
|
20240726,124100,142618626500,209000,207500,209000,207500,6693
|
|
20240726,124000,141224797500,208000,207000,208000,206500,4181
|
|
20240726,123900,140357234000,206500,207500,207500,206500,3801
|
|
20240726,123800,139570368500,207500,207000,207500,206000,4393
|
|
20240726,123700,138661093000,206500,205500,207000,205000,5468
|
|
20240726,123600,137534494000,205500,205000,205500,205000,3470
|
|
20240726,123500,136822153000,205000,205000,205000,204500,1312
|
|
20240726,123400,136553236000,204500,204500,205000,204500,1274
|
|
20240726,123300,136292131000,204500,205000,205000,204500,993
|
|
20240726,123200,136088852000,205000,204500,205000,204500,372
|
|
20240726,123100,136012673000,204500,204500,204500,204000,1564
|
|
20240726,123000,135693045000,204500,204500,204500,203500,1511
|
|
20240726,122900,135384749500,204000,204500,204500,204000,726
|
|
20240726,122800,135236422000,204500,204000,204500,203500,1416
|
|
20240726,122700,134947373000,204500,204500,204500,204000,1392
|
|
20240726,122600,134663230500,204500,204000,204500,203500,2231
|
|
20240726,122500,134208005000,204000,203000,204000,202500,3035
|
|
20240726,122400,133591122000,203000,203000,203500,202000,1250
|
|
20240726,122300,133337645500,202500,203500,203500,202000,1918
|
|
20240726,122200,132948955000,203000,204000,204000,202500,2242
|
|
20240726,122100,132493395000,203500,204000,205000,203500,3107
|
|
20240726,122000,131859745000,204500,204500,205000,204000,808
|
|
20240726,121900,131694551500,204500,205000,205000,204000,3343
|
|
20240726,121800,131010964000,205000,206000,206500,204000,4719
|
|
20240726,121700,130043383500,206000,205500,206500,205000,4088
|
|
20240726,121600,129201799500,205500,205000,206000,204500,4402
|
|
20240726,121500,128298136500,205000,204500,205000,204000,4558
|
|
20240726,121400,127365189000,204500,204000,204500,203500,2598
|
|
20240726,121300,126834297500,204000,203500,204000,203000,683
|
|
20240726,121200,126695036000,203500,203000,203500,202500,1752
|
|
20240726,121100,126339405000,203500,204000,204500,203000,2589
|
|
20240726,121000,125812514000,204000,204000,204500,203500,3295
|
|
20240726,120900,125140429000,204000,203000,204000,202500,3522
|
|
20240726,120800,124424275000,203000,202500,203000,202000,2139
|
|
20240726,120700,123991116500,202500,202000,202500,201500,1223
|
|
20240726,120600,123744052000,201500,202000,202000,201500,644
|
|
20240726,120500,123614051000,202000,201500,202000,201000,302
|
|
20240726,120400,123553121000,201000,202000,202000,201000,927
|
|
20240726,120300,123366186500,202000,202000,202500,201500,970
|
|
20240726,120200,123170452500,201500,202000,202000,201500,1462
|
|
20240726,120100,122875614000,202000,202500,203000,202000,627
|
|
20240726,120000,122748699500,202500,201500,202500,201500,950
|
|
20240726,115900,122556627000,201500,202500,203000,201500,3511
|
|
20240726,115800,121845108500,202500,202500,203000,202500,1532
|
|
20240726,115700,121534692000,202500,202500,203500,202000,3596
|
|
20240726,115600,120805298500,203000,202500,203000,202000,3995
|
|
20240726,115500,119996066500,202500,202500,202500,202500,0
|
|
20240726,115400,119996066500,202500,202000,202500,202000,3413
|
|
20240726,115300,119305041500,202500,202000,202500,201500,4117
|
|
20240726,115200,118473578000,202000,199900,202000,199900,21540
|
|
20240726,115100,114158296600,199900,200000,200000,199900,1633
|
|
20240726,115000,113831750000,200000,199900,200000,199900,3543
|
|
20240726,114900,113123362900,200000,200000,200000,199900,1131
|
|
20240726,114800,112897176700,200000,199500,200000,199500,14543
|
|
20240726,114700,109991035300,199500,199500,199600,199500,1418
|
|
20240726,114600,109708087400,199500,199600,199600,199500,721
|
|
20240726,114500,109564218200,199500,199600,199600,199500,578
|
|
20240726,114400,109448870500,199600,199500,199600,199500,618
|
|
20240726,114300,109325535200,199600,199500,199600,199400,1470
|
|
20240726,114200,109032253500,199400,199400,199500,199400,477
|
|
20240726,114100,108937112500,199400,199400,199500,199400,629
|
|
20240726,114000,108811639900,199400,199400,199500,199400,581
|
|
20240726,113900,108695756200,199400,199400,199500,199300,633
|
|
20240726,113800,108569542600,199400,199500,199500,199300,830
|
|
20240726,113700,108404032200,199400,199500,199500,199400,625
|
|
20240726,113600,108279364800,199500,199400,199500,199300,513
|
|
20240726,113500,108177056800,199300,199100,199500,199100,586
|
|
20240726,113400,108060240400,199200,198900,199400,198900,1240
|
|
20240726,113300,107813254500,199000,198800,199000,198700,274
|
|
20240726,113200,107758766700,198800,199100,199500,198700,1588
|
|
20240726,113100,107442827500,199100,199600,199700,199000,2006
|
|
20240726,113000,107042694400,199700,199500,199700,199400,1912
|
|
20240726,112900,106661171600,199400,199400,199500,199400,559
|
|
20240726,112800,106549667600,199300,199300,199400,199200,748
|
|
20240726,112700,106400562200,199300,199300,199300,199200,413
|
|
20240726,112600,106318274200,199200,199200,199300,199100,627
|
|
20240726,112500,106193387200,199100,199000,199200,199000,843
|
|
20240726,112400,106025539700,199100,199200,199200,199000,633
|
|
20240726,112300,105899487400,199100,199100,199300,199100,539
|
|
20240726,112200,105792121400,199100,199300,199300,199100,609
|
|
20240726,112100,105670811300,199300,199400,199600,199200,3373
|
|
20240726,112000,104998045000,199500,199000,199500,199000,2878
|
|
20240726,111900,104424779400,198900,198900,199000,198900,629
|
|
20240726,111800,104299634600,198900,198900,199000,198800,597
|
|
20240726,111700,104180881100,198900,198500,198900,198500,607
|
|
20240726,111600,104060231500,198500,198600,198600,198000,835
|
|
20240726,111500,103894602200,198600,198400,198900,198300,458
|
|
20240726,111400,103803667200,198300,198700,198900,198300,1143
|
|
20240726,111300,103576592300,198700,198400,198700,198400,811
|
|
20240726,111200,103415614800,198500,198400,198500,198300,594
|
|
20240726,111100,103297733500,198400,198400,198500,198300,614
|
|
20240726,111000,103175926500,198300,198200,198400,198100,788
|
|
20240726,110900,103019692900,198200,198200,198300,198100,321
|
|
20240726,110800,102956081900,198300,198400,198400,197500,1085
|
|
20240726,110700,102741123100,198300,198200,198400,198200,555
|
|
20240726,110600,102631048300,198300,198200,198700,198200,2377
|
|
20240726,110500,102159456600,198300,198200,198400,198200,742
|
|
20240726,110400,102012325600,198200,198300,198400,198200,705
|
|
20240726,110300,101872551800,198300,198200,198400,198200,1047
|
|
20240726,110200,101664971200,198300,197900,198300,197900,607
|
|
20240726,110100,101544680300,197900,197400,198100,197200,3376
|
|
20240726,110000,100877791800,197300,197100,197500,197100,1419
|
|
20240726,105900,100597728400,197100,197200,197300,196700,2438
|
|
20240726,105800,100117262100,197100,197700,197800,197100,2462
|
|
20240726,105700,99631192500,197700,197800,197900,197600,831
|
|
20240726,105600,99466846800,197800,198400,198400,197700,1160
|
|
20240726,105500,99237144500,198400,198200,198400,198100,1824
|
|
20240726,105400,98875539800,198000,197600,198500,197500,2097
|
|
20240726,105300,98460893600,197700,199300,199400,197600,4458
|
|
20240726,105200,97575732900,199300,199300,199400,199100,1229
|
|
20240726,105100,97330838300,199300,199500,199500,199200,1422
|
|
20240726,105000,97047362300,199500,199100,199500,199100,4229
|
|
20240726,104900,96204233900,199200,199000,199200,198900,1086
|
|
20240726,104800,95988039400,199000,199000,199100,198900,632
|
|
20240726,104700,95862245700,199100,198900,199100,198800,537
|
|
20240726,104600,95755404700,199000,199200,199200,198700,1721
|
|
20240726,104500,95412846300,199100,198600,199200,198400,2933
|
|
20240726,104400,94829578200,198600,198700,198800,198500,774
|
|
20240726,104300,94675826000,198700,198800,198800,198700,810
|
|
20240726,104200,94514841700,198800,198600,198900,198500,925
|
|
20240726,104100,94330993000,198600,198800,198900,198500,1788
|
|
20240726,104000,93975641800,198900,198800,198900,198800,462
|
|
20240726,103900,93883759200,198900,198900,199000,198800,820
|
|
20240726,103800,93720626200,198900,199000,199000,198700,1670
|
|
20240726,103700,93388585000,199000,198800,199000,198800,621
|
|
20240726,103600,93265069100,198900,198800,199000,198600,1239
|
|
20240726,103500,93018806000,198800,198700,198900,198500,1690
|
|
20240726,103400,92682988000,198600,198600,198800,198500,975
|
|
20240726,103300,92489306800,198700,198400,198800,198400,647
|
|
20240726,103200,92360799800,198600,198500,198800,198500,1733
|
|
20240726,103100,92016628900,198400,198500,198600,198300,906
|
|
20240726,103000,91836808700,198500,198400,198600,198300,1107
|
|
20240726,102900,91617132900,198400,198200,198600,197800,1186
|
|
20240726,102800,91382085200,198100,198300,198800,197600,1491
|
|
20240726,102700,91086915300,198300,199400,199400,197800,3138
|
|
20240726,102600,90462720400,199300,199100,199400,199100,1299
|
|
20240726,102500,90203926500,199100,198300,199200,198200,2502
|
|
20240726,102400,89706627600,198300,198400,198400,198100,1052
|
|
20240726,102300,89498001400,198400,198100,198400,198000,924
|
|
20240726,102200,89314824100,198000,198100,198200,197500,2489
|
|
20240726,102100,88822214300,198200,199400,199500,198200,2705
|
|
20240726,102000,88284012100,199400,199200,199400,199200,1183
|
|
20240726,101900,88048201100,199200,199800,199800,199100,3288
|
|
20240726,101800,87392067000,199800,199700,199800,199500,2962
|
|
20240726,101700,86800391700,199600,199100,199700,199000,3578
|
|
20240726,101600,86086428600,199000,199500,199700,199000,5408
|
|
20240726,101500,85008239400,199500,199100,199500,199100,4034
|
|
20240726,101400,84204309300,199100,198500,199200,198400,4930
|
|
20240726,101300,83223434400,198500,198800,199000,198300,3407
|
|
20240726,101200,82546447300,198900,198300,198900,197900,2422
|
|
20240726,101100,82066003400,198300,198200,198500,197900,2198
|
|
20240726,101000,81630303600,198100,198700,198900,197900,5374
|
|
20240726,100900,80563134200,198700,197800,198700,197800,10494
|
|
20240726,100800,78483093000,197900,196900,197900,196800,15005
|
|
20240726,100700,75524078600,196900,196800,196900,196800,1237
|
|
20240726,100600,75280586500,196800,196700,196900,196700,2428
|
|
20240726,100500,74802760000,196700,196900,196900,196300,2452
|
|
20240726,100400,74320510000,196800,197000,197000,196500,10354
|
|
20240726,100300,72281648800,197000,196200,197000,195900,7775
|
|
20240726,100200,70752667600,196200,195400,196400,195300,3376
|
|
20240726,100100,70091040100,195500,194600,196000,194600,16550
|
|
20240726,100000,66859517800,194600,194800,194800,194500,1072
|
|
20240726,095900,66650831500,194800,194800,194900,194500,1048
|
|
20240726,095800,66446699000,194800,194700,194900,194400,3396
|
|
20240726,095700,65785435200,194600,194500,194600,194400,2085
|
|
20240726,095600,65379933300,194500,193800,194700,193800,4958
|
|
20240726,095500,64417073800,193800,193300,193900,193100,3147
|
|
20240726,095400,63807905400,193400,193400,193400,193100,1205
|
|
20240726,095300,63574988000,193400,193300,193400,192800,768
|
|
20240726,095200,63426562400,193300,193500,193600,192500,1332
|
|
20240726,095100,63169651300,193500,193200,193700,192800,1994
|
|
20240726,095000,62784285400,193200,193200,193400,192800,949
|
|
20240726,094900,62601057200,193200,193000,193500,192700,1570
|
|
20240726,094800,62298001000,193000,193600,193600,193000,657
|
|
20240726,094700,62170973300,193300,193700,194000,193100,1095
|
|
20240726,094600,61959019000,193700,192800,194000,192400,1344
|
|
20240726,094500,61699492400,192700,194300,194700,192700,1222
|
|
20240726,094400,61462604400,194700,194400,194700,194000,5293
|
|
20240726,094300,60434040400,194400,194900,194900,194000,1424
|
|
20240726,094200,60157084800,194900,194500,195000,194300,3961
|
|
20240726,094100,59385584800,194500,194100,194600,194000,2576
|
|
20240726,094000,58884845500,194000,193900,194100,193700,2228
|
|
20240726,093900,58452741000,194000,193900,194000,193700,2709
|
|
20240726,093800,57927313600,193900,193800,194000,193400,3042
|
|
20240726,093700,57337673000,193800,193300,193800,192300,4172
|
|
20240726,093600,56532406100,193400,193800,193800,193100,2521
|
|
20240726,093500,56044441900,193700,193400,193900,193300,3327
|
|
20240726,093400,55400422900,193400,192900,193600,192800,5742
|
|
20240726,093300,54291517900,192900,191900,192900,191700,5343
|
|
20240726,093200,53264029000,191800,190800,191900,190700,3205
|
|
20240726,093100,52650893300,190800,190100,191000,189900,2850
|
|
20240726,093000,52108275600,190200,191700,191800,190000,3426
|
|
20240726,092900,51455447500,191600,190300,191800,190200,3127
|
|
20240726,092800,50857494600,190300,190800,190800,190000,2807
|
|
20240726,092700,50323094500,190600,191500,191600,189100,8811
|
|
20240726,092600,48646040200,191500,191800,192300,191200,2325
|
|
20240726,092500,48200564000,192100,191100,192700,190900,7477
|
|
20240726,092400,46766915700,191000,190800,191800,190500,5106
|
|
20240726,092300,45790906000,190800,191300,191900,190500,6913
|
|
20240726,092200,44468935000,191300,193400,193900,191200,8720
|
|
20240726,092100,42789256000,193400,193900,194000,192700,6076
|
|
20240726,092000,41614335000,193900,195100,195600,193900,6246
|
|
20240726,091900,40399322000,195000,196700,197000,195000,8544
|
|
20240726,091800,38720213100,196600,195000,196700,194900,16640
|
|
20240726,091700,35466279100,194900,194400,194900,194300,7116
|
|
20240726,091600,34080371500,194500,193800,195000,193600,7891
|
|
20240726,091500,32544450200,193800,193300,194600,193100,10293
|
|
20240726,091400,30547269400,193400,193500,193700,193000,5864
|
|
20240726,091300,29413243400,193500,193300,193700,192600,4755
|
|
20240726,091200,28494424600,192800,192900,194600,192600,11232
|
|
20240726,091100,26319005600,192900,193500,194000,191900,9387
|
|
20240726,091000,24505535600,193500,191200,193500,190900,14305
|
|
20240726,090900,21757339900,191300,190700,191500,190400,7735
|
|
20240726,090800,20279898300,190800,189100,190800,189000,6131
|
|
20240726,090700,19114786500,189100,189900,191000,189100,5064
|
|
20240726,090600,18151432400,189800,192000,192600,188300,6235
|
|
20240726,090500,16959102900,191800,189700,192500,188800,27805
|
|
20240726,090400,11670548000,189700,188100,189700,187800,14488
|
|
20240726,090300,8936184400,188100,188700,189200,188000,4613
|
|
20240726,090200,8066556600,188500,187100,189400,187000,10440
|
|
20240726,090100,6097754700,187000,184900,187500,184700,17924
|
|
20240726,090000,2763489100,185000,184500,185000,183500,14973
|