716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,205300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,205200,141534484500,294000,294000,294000,294000,0
|
|
20240722,205100,141534484500,294000,294000,294000,294000,0
|
|
20240722,205000,141534484500,294000,294000,294000,294000,0
|
|
20240722,204900,141534484500,294000,294000,294000,294000,0
|
|
20240722,204800,141534484500,294000,294000,294000,294000,0
|
|
20240722,204700,141534484500,294000,294000,294000,294000,0
|
|
20240722,204600,141534484500,294000,294000,294000,294000,0
|
|
20240722,204500,141534484500,294000,294000,294000,294000,0
|
|
20240722,204400,141534484500,294000,294000,294000,294000,0
|
|
20240722,204300,141534484500,294000,294000,294000,294000,0
|
|
20240722,204200,141534484500,294000,294000,294000,294000,0
|
|
20240722,204100,141534484500,294000,294000,294000,294000,0
|
|
20240722,204000,141534484500,294000,294000,294000,294000,0
|
|
20240722,203900,141534484500,294000,294000,294000,294000,0
|
|
20240722,203800,141534484500,294000,294000,294000,294000,0
|
|
20240722,203700,141534484500,294000,294000,294000,294000,0
|
|
20240722,203600,141534484500,294000,294000,294000,294000,0
|
|
20240722,203500,141534484500,294000,294000,294000,294000,0
|
|
20240722,203400,141534484500,294000,294000,294000,294000,0
|
|
20240722,203300,141534484500,294000,294000,294000,294000,0
|
|
20240722,203200,141534484500,294000,294000,294000,294000,0
|
|
20240722,203100,141534484500,294000,294000,294000,294000,0
|
|
20240722,203000,141534484500,294000,294000,294000,294000,0
|
|
20240722,202900,141534484500,294000,294000,294000,294000,0
|
|
20240722,202800,141534484500,294000,294000,294000,294000,0
|
|
20240722,202700,141534484500,294000,294000,294000,294000,0
|
|
20240722,202600,141534484500,294000,294000,294000,294000,0
|
|
20240722,202500,141534484500,294000,294000,294000,294000,0
|
|
20240722,202400,141534484500,294000,294000,294000,294000,0
|
|
20240722,202300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,202200,141534484500,294000,294000,294000,294000,0
|
|
20240722,202100,141534484500,294000,294000,294000,294000,0
|
|
20240722,202000,141534484500,294000,294000,294000,294000,0
|
|
20240722,201900,141534484500,294000,294000,294000,294000,0
|
|
20240722,201800,141534484500,294000,294000,294000,294000,0
|
|
20240722,201700,141534484500,294000,294000,294000,294000,0
|
|
20240722,201600,141534484500,294000,294000,294000,294000,0
|
|
20240722,201500,141534484500,294000,294000,294000,294000,0
|
|
20240722,201400,141534484500,294000,294000,294000,294000,0
|
|
20240722,201300,141534484500,294000,294000,294000,294000,0
|
|
20240722,201200,141534484500,294000,294000,294000,294000,0
|
|
20240722,201100,141534484500,294000,294000,294000,294000,0
|
|
20240722,201000,141534484500,294000,294000,294000,294000,0
|
|
20240722,200900,141534484500,294000,294000,294000,294000,0
|
|
20240722,200800,141534484500,294000,294000,294000,294000,0
|
|
20240722,200700,141534484500,294000,294000,294000,294000,0
|
|
20240722,200600,141534484500,294000,294000,294000,294000,0
|
|
20240722,200500,141534484500,294000,294000,294000,294000,0
|
|
20240722,200400,141534484500,294000,294000,294000,294000,0
|
|
20240722,200300,141534484500,294000,294000,294000,294000,0
|
|
20240722,200200,141534484500,294000,294000,294000,294000,0
|
|
20240722,200100,141534484500,294000,294000,294000,294000,0
|
|
20240722,200000,141534484500,294000,294000,294000,294000,0
|
|
20240722,195900,141534484500,294000,294000,294000,294000,0
|
|
20240722,195800,141534484500,294000,294000,294000,294000,0
|
|
20240722,195700,141534484500,294000,294000,294000,294000,0
|
|
20240722,195600,141534484500,294000,294000,294000,294000,0
|
|
20240722,195500,141534484500,294000,294000,294000,294000,0
|
|
20240722,195400,141534484500,294000,294000,294000,294000,0
|
|
20240722,195300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,195200,141534484500,294000,294000,294000,294000,0
|
|
20240722,195100,141534484500,294000,294000,294000,294000,0
|
|
20240722,195000,141534484500,294000,294000,294000,294000,0
|
|
20240722,194900,141534484500,294000,294000,294000,294000,0
|
|
20240722,194800,141534484500,294000,294000,294000,294000,0
|
|
20240722,194700,141534484500,294000,294000,294000,294000,0
|
|
20240722,194600,141534484500,294000,294000,294000,294000,0
|
|
20240722,194500,141534484500,294000,294000,294000,294000,0
|
|
20240722,194400,141534484500,294000,294000,294000,294000,0
|
|
20240722,194300,141534484500,294000,294000,294000,294000,0
|
|
20240722,194200,141534484500,294000,294000,294000,294000,0
|
|
20240722,194100,141534484500,294000,294000,294000,294000,0
|
|
20240722,194000,141534484500,294000,294000,294000,294000,0
|
|
20240722,193900,141534484500,294000,294000,294000,294000,0
|
|
20240722,193800,141534484500,294000,294000,294000,294000,0
|
|
20240722,193700,141534484500,294000,294000,294000,294000,0
|
|
20240722,193600,141534484500,294000,294000,294000,294000,0
|
|
20240722,193500,141534484500,294000,294000,294000,294000,0
|
|
20240722,193400,141534484500,294000,294000,294000,294000,0
|
|
20240722,193300,141534484500,294000,294000,294000,294000,0
|
|
20240722,193200,141534484500,294000,294000,294000,294000,0
|
|
20240722,193100,141534484500,294000,294000,294000,294000,0
|
|
20240722,193000,141534484500,294000,294000,294000,294000,0
|
|
20240722,192900,141534484500,294000,294000,294000,294000,0
|
|
20240722,192800,141534484500,294000,294000,294000,294000,0
|
|
20240722,192700,141534484500,294000,294000,294000,294000,0
|
|
20240722,192600,141534484500,294000,294000,294000,294000,0
|
|
20240722,192500,141534484500,294000,294000,294000,294000,0
|
|
20240722,192400,141534484500,294000,294000,294000,294000,0
|
|
20240722,192300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,192200,141534484500,294000,294000,294000,294000,0
|
|
20240722,192100,141534484500,294000,294000,294000,294000,0
|
|
20240722,192000,141534484500,294000,294000,294000,294000,0
|
|
20240722,191900,141534484500,294000,294000,294000,294000,0
|
|
20240722,191800,141534484500,294000,294000,294000,294000,0
|
|
20240722,191700,141534484500,294000,294000,294000,294000,0
|
|
20240722,191600,141534484500,294000,294000,294000,294000,0
|
|
20240722,191500,141534484500,294000,294000,294000,294000,0
|
|
20240722,191400,141534484500,294000,294000,294000,294000,0
|
|
20240722,191300,141534484500,294000,294000,294000,294000,0
|
|
20240722,191200,141534484500,294000,294000,294000,294000,0
|
|
20240722,191100,141534484500,294000,294000,294000,294000,0
|
|
20240722,191000,141534484500,294000,294000,294000,294000,0
|
|
20240722,190900,141534484500,294000,294000,294000,294000,0
|
|
20240722,190800,141534484500,294000,294000,294000,294000,0
|
|
20240722,190700,141534484500,294000,294000,294000,294000,0
|
|
20240722,190600,141534484500,294000,294000,294000,294000,0
|
|
20240722,190500,141534484500,294000,294000,294000,294000,0
|
|
20240722,190400,141534484500,294000,294000,294000,294000,0
|
|
20240722,190300,141534484500,294000,294000,294000,294000,0
|
|
20240722,190200,141534484500,294000,294000,294000,294000,0
|
|
20240722,190100,141534484500,294000,294000,294000,294000,0
|
|
20240722,190000,141534484500,294000,294000,294000,294000,0
|
|
20240722,185900,141534484500,294000,294000,294000,294000,0
|
|
20240722,185800,141534484500,294000,294000,294000,294000,0
|
|
20240722,185700,141534484500,294000,294000,294000,294000,0
|
|
20240722,185600,141534484500,294000,294000,294000,294000,0
|
|
20240722,185500,141534484500,294000,294000,294000,294000,0
|
|
20240722,185400,141534484500,294000,294000,294000,294000,0
|
|
20240722,185300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,185200,141534484500,294000,294000,294000,294000,0
|
|
20240722,185100,141534484500,294000,294000,294000,294000,0
|
|
20240722,185000,141534484500,294000,294000,294000,294000,0
|
|
20240722,184900,141534484500,294000,294000,294000,294000,0
|
|
20240722,184800,141534484500,294000,294000,294000,294000,0
|
|
20240722,184700,141534484500,294000,294000,294000,294000,0
|
|
20240722,184600,141534484500,294000,294000,294000,294000,0
|
|
20240722,184500,141534484500,294000,294000,294000,294000,0
|
|
20240722,184400,141534484500,294000,294000,294000,294000,0
|
|
20240722,184300,141534484500,294000,294000,294000,294000,0
|
|
20240722,184200,141534484500,294000,294000,294000,294000,0
|
|
20240722,184100,141534484500,294000,294000,294000,294000,0
|
|
20240722,184000,141534484500,294000,294000,294000,294000,0
|
|
20240722,183900,141534484500,294000,294000,294000,294000,0
|
|
20240722,183800,141534484500,294000,294000,294000,294000,0
|
|
20240722,183700,141534484500,294000,294000,294000,294000,0
|
|
20240722,183600,141534484500,294000,294000,294000,294000,0
|
|
20240722,183500,141534484500,294000,294000,294000,294000,0
|
|
20240722,183400,141534484500,294000,294000,294000,294000,0
|
|
20240722,183300,141534484500,294000,294000,294000,294000,0
|
|
20240722,183200,141534484500,294000,294000,294000,294000,0
|
|
20240722,183100,141534484500,294000,294000,294000,294000,0
|
|
20240722,183000,141534484500,294000,294000,294000,294000,0
|
|
20240722,182900,141534484500,294000,294000,294000,294000,0
|
|
20240722,182800,141534484500,294000,294000,294000,294000,0
|
|
20240722,182700,141534484500,294000,294000,294000,294000,0
|
|
20240722,182600,141534484500,294000,294000,294000,294000,0
|
|
20240722,182500,141534484500,294000,294000,294000,294000,0
|
|
20240722,182400,141534484500,294000,294000,294000,294000,0
|
|
20240722,182300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,182200,141534484500,294000,294000,294000,294000,0
|
|
20240722,182100,141534484500,294000,294000,294000,294000,0
|
|
20240722,182000,141534484500,294000,294000,294000,294000,0
|
|
20240722,181900,141534484500,294000,294000,294000,294000,0
|
|
20240722,181800,141534484500,294000,294000,294000,294000,0
|
|
20240722,181700,141534484500,294000,294000,294000,294000,0
|
|
20240722,181600,141534484500,294000,294000,294000,294000,0
|
|
20240722,181500,141534484500,294000,294000,294000,294000,0
|
|
20240722,181400,141534484500,294000,294000,294000,294000,0
|
|
20240722,181300,141534484500,294000,294000,294000,294000,0
|
|
20240722,181200,141534484500,294000,294000,294000,294000,0
|
|
20240722,181100,141534484500,294000,294000,294000,294000,0
|
|
20240722,181000,141534484500,294000,294000,294000,294000,0
|
|
20240722,180900,141534484500,294000,294000,294000,294000,0
|
|
20240722,180800,141534484500,294000,294000,294000,294000,0
|
|
20240722,180700,141534484500,294000,294000,294000,294000,0
|
|
20240722,180600,141534484500,294000,294000,294000,294000,0
|
|
20240722,180500,141534484500,294000,294000,294000,294000,0
|
|
20240722,180400,141534484500,294000,294000,294000,294000,0
|
|
20240722,180300,141534484500,294000,294000,294000,294000,0
|
|
20240722,180200,141534484500,294000,294000,294000,294000,0
|
|
20240722,180100,141534484500,294000,294000,294000,294000,0
|
|
20240722,180000,141534484500,294000,294000,294000,294000,0
|
|
20240722,175900,141534484500,294000,294000,294000,294000,0
|
|
20240722,175800,141534484500,294000,294000,294000,294000,0
|
|
20240722,175700,141534484500,294000,294000,294000,294000,0
|
|
20240722,175600,141534484500,294000,294000,294000,294000,0
|
|
20240722,175500,141534484500,294000,294000,294000,294000,0
|
|
20240722,175400,141534484500,294000,294000,294000,294000,0
|
|
20240722,175300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,175200,141534484500,294000,294000,294000,294000,0
|
|
20240722,175100,141534484500,294000,294000,294000,294000,0
|
|
20240722,175000,141534484500,294000,294000,294000,294000,0
|
|
20240722,174900,141534484500,294000,294000,294000,294000,0
|
|
20240722,174800,141534484500,294000,294000,294000,294000,0
|
|
20240722,174700,141534484500,294000,294000,294000,294000,0
|
|
20240722,174600,141534484500,294000,294000,294000,294000,0
|
|
20240722,174500,141534484500,294000,294000,294000,294000,0
|
|
20240722,174400,141534484500,294000,294000,294000,294000,0
|
|
20240722,174300,141534484500,294000,294000,294000,294000,0
|
|
20240722,174200,141534484500,294000,294000,294000,294000,0
|
|
20240722,174100,141534484500,294000,294000,294000,294000,0
|
|
20240722,174000,141534484500,294000,294000,294000,294000,0
|
|
20240722,173900,141534484500,294000,294000,294000,294000,0
|
|
20240722,173800,141534484500,294000,294000,294000,294000,0
|
|
20240722,173700,141534484500,294000,294000,294000,294000,0
|
|
20240722,173600,141534484500,294000,294000,294000,294000,0
|
|
20240722,173500,141534484500,294000,294000,294000,294000,0
|
|
20240722,173400,141534484500,294000,294000,294000,294000,0
|
|
20240722,173300,141534484500,294000,294000,294000,294000,0
|
|
20240722,173200,141534484500,294000,294000,294000,294000,0
|
|
20240722,173100,141534484500,294000,294000,294000,294000,0
|
|
20240722,173000,141534484500,294000,294000,294000,294000,0
|
|
20240722,172900,141534484500,294000,294000,294000,294000,0
|
|
20240722,172800,141534484500,294000,294000,294000,294000,0
|
|
20240722,172700,141534484500,294000,294000,294000,294000,0
|
|
20240722,172600,141534484500,294000,294000,294000,294000,0
|
|
20240722,172500,141534484500,294000,294000,294000,294000,0
|
|
20240722,172400,141534484500,294000,294000,294000,294000,0
|
|
20240722,172300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,172200,141534484500,294000,294000,294000,294000,0
|
|
20240722,172100,141534484500,294000,294000,294000,294000,0
|
|
20240722,172000,141534484500,294000,294000,294000,294000,0
|
|
20240722,171900,141534484500,294000,294000,294000,294000,0
|
|
20240722,171800,141534484500,294000,294000,294000,294000,0
|
|
20240722,171700,141534484500,294000,294000,294000,294000,0
|
|
20240722,171600,141534484500,294000,294000,294000,294000,0
|
|
20240722,171500,141534484500,294000,294000,294000,294000,0
|
|
20240722,171400,141534484500,294000,294000,294000,294000,0
|
|
20240722,171300,141534484500,294000,294000,294000,294000,0
|
|
20240722,171200,141534484500,294000,294000,294000,294000,0
|
|
20240722,171100,141534484500,294000,294000,294000,294000,0
|
|
20240722,171000,141534484500,294000,294000,294000,294000,0
|
|
20240722,170900,141534484500,294000,294000,294000,294000,0
|
|
20240722,170800,141534484500,294000,294000,294000,294000,0
|
|
20240722,170700,141534484500,294000,294000,294000,294000,0
|
|
20240722,170600,141534484500,294000,294000,294000,294000,0
|
|
20240722,170500,141534484500,294000,294000,294000,294000,0
|
|
20240722,170400,141534484500,294000,294000,294000,294000,0
|
|
20240722,170300,141534484500,294000,294000,294000,294000,0
|
|
20240722,170200,141534484500,294000,294000,294000,294000,0
|
|
20240722,170100,141534484500,294000,294000,294000,294000,0
|
|
20240722,170000,141534484500,294000,294000,294000,294000,0
|
|
20240722,165900,141534484500,294000,294000,294000,294000,0
|
|
20240722,165800,141534484500,294000,294000,294000,294000,0
|
|
20240722,165700,141534484500,294000,294000,294000,294000,0
|
|
20240722,165600,141534484500,294000,294000,294000,294000,0
|
|
20240722,165500,141534484500,294000,294000,294000,294000,0
|
|
20240722,165400,141534484500,294000,294000,294000,294000,0
|
|
20240722,165300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,165200,141534484500,294000,294000,294000,294000,0
|
|
20240722,165100,141534484500,294000,294000,294000,294000,0
|
|
20240722,165000,141534484500,294000,294000,294000,294000,0
|
|
20240722,164900,141534484500,294000,294000,294000,294000,0
|
|
20240722,164800,141534484500,294000,294000,294000,294000,0
|
|
20240722,164700,141534484500,294000,294000,294000,294000,0
|
|
20240722,164600,141534484500,294000,294000,294000,294000,0
|
|
20240722,164500,141534484500,294000,294000,294000,294000,0
|
|
20240722,164400,141534484500,294000,294000,294000,294000,0
|
|
20240722,164300,141534484500,294000,294000,294000,294000,0
|
|
20240722,164200,141534484500,294000,294000,294000,294000,0
|
|
20240722,164100,141534484500,294000,294000,294000,294000,0
|
|
20240722,164000,141534484500,294000,294000,294000,294000,0
|
|
20240722,163900,141534484500,294000,294000,294000,294000,0
|
|
20240722,163800,141534484500,294000,294000,294000,294000,0
|
|
20240722,163700,141534484500,294000,294000,294000,294000,0
|
|
20240722,163600,141534484500,294000,294000,294000,294000,0
|
|
20240722,163500,141534484500,294000,294000,294000,294000,0
|
|
20240722,163400,141534484500,294000,294000,294000,294000,0
|
|
20240722,163300,141534484500,294000,294000,294000,294000,0
|
|
20240722,163200,141534484500,294000,294000,294000,294000,0
|
|
20240722,163100,141534484500,294000,294000,294000,294000,0
|
|
20240722,163000,141534484500,294000,294000,294000,294000,0
|
|
20240722,162900,141534484500,294000,294000,294000,294000,0
|
|
20240722,162800,141534484500,294000,294000,294000,294000,0
|
|
20240722,162700,141534484500,294000,294000,294000,294000,0
|
|
20240722,162600,141534484500,294000,294000,294000,294000,0
|
|
20240722,162500,141534484500,294000,294000,294000,294000,0
|
|
20240722,162400,141534484500,294000,294000,294000,294000,0
|
|
20240722,162300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,162200,141534484500,294000,294000,294000,294000,0
|
|
20240722,162100,141534484500,294000,294000,294000,294000,0
|
|
20240722,162000,141534484500,294000,294000,294000,294000,0
|
|
20240722,161900,141534484500,294000,294000,294000,294000,0
|
|
20240722,161800,141534484500,294000,294000,294000,294000,0
|
|
20240722,161700,141534484500,294000,294000,294000,294000,0
|
|
20240722,161600,141534484500,294000,294000,294000,294000,0
|
|
20240722,161500,141534484500,294000,294000,294000,294000,0
|
|
20240722,161400,141534484500,294000,294000,294000,294000,0
|
|
20240722,161300,141534484500,294000,294000,294000,294000,0
|
|
20240722,161200,141534484500,294000,294000,294000,294000,0
|
|
20240722,161100,141534484500,294000,294000,294000,294000,0
|
|
20240722,161000,141534484500,294000,294000,294000,294000,0
|
|
20240722,160900,141534484500,294000,294000,294000,294000,0
|
|
20240722,160800,141534484500,294000,294000,294000,294000,0
|
|
20240722,160700,141534484500,294000,294000,294000,294000,0
|
|
20240722,160600,141534484500,294000,294000,294000,294000,0
|
|
20240722,160500,141534484500,294000,294000,294000,294000,0
|
|
20240722,160400,141534484500,294000,294000,294000,294000,0
|
|
20240722,160300,141534484500,294000,294000,294000,294000,0
|
|
20240722,160200,141534484500,294000,294000,294000,294000,0
|
|
20240722,160100,141534484500,294000,294000,294000,294000,0
|
|
20240722,160000,141534484500,294000,294000,294000,294000,0
|
|
20240722,155900,141534484500,294000,294000,294000,294000,0
|
|
20240722,155800,141534484500,294000,294000,294000,294000,0
|
|
20240722,155700,141534484500,294000,294000,294000,294000,0
|
|
20240722,155600,141534484500,294000,294000,294000,294000,0
|
|
20240722,155500,141534484500,294000,294000,294000,294000,0
|
|
20240722,155400,141534484500,294000,294000,294000,294000,0
|
|
20240722,155300,141534484500,294000,294000,294000,294000,14481
|
|
20240722,155200,141534484500,294000,294000,294000,294000,0
|
|
20240722,155100,141534484500,294000,294000,294000,294000,0
|
|
20240722,155000,141534484500,294000,294000,294000,294000,0
|
|
20240722,154900,141534484500,294000,294000,294000,294000,0
|
|
20240722,154800,141534484500,294000,294000,294000,294000,0
|
|
20240722,154700,141534484500,294000,294000,294000,294000,0
|
|
20240722,154600,141534484500,294000,294000,294000,294000,0
|
|
20240722,154500,141534484500,294000,294000,294000,294000,0
|
|
20240722,154400,141534484500,294000,294000,294000,294000,0
|
|
20240722,154300,141534484500,294000,294000,294000,294000,0
|
|
20240722,154200,141534484500,294000,294000,294000,294000,0
|
|
20240722,154100,141534484500,294000,294000,294000,294000,0
|
|
20240722,154000,141534484500,294000,294000,294000,294000,0
|
|
20240722,153900,141534484500,294000,294000,294000,294000,0
|
|
20240722,153800,141534484500,294000,294000,294000,294000,0
|
|
20240722,153700,141534484500,294000,294000,294000,294000,0
|
|
20240722,153600,141534484500,294000,294000,294000,294000,0
|
|
20240722,153500,141534484500,294000,294000,294000,294000,0
|
|
20240722,153400,141534484500,294000,294000,294000,294000,0
|
|
20240722,153300,141534484500,294000,294000,294000,294000,0
|
|
20240722,153200,141534484500,294000,294000,294000,294000,0
|
|
20240722,153100,141534484500,294000,294000,294000,294000,0
|
|
20240722,153000,141534484500,294000,294000,294000,294000,14481
|
|
20240722,152900,137277070500,295500,295500,295500,295500,0
|
|
20240722,152800,137277070500,295500,295500,295500,295500,0
|
|
20240722,152700,137277070500,295500,295500,295500,295500,0
|
|
20240722,152600,137277070500,295500,295500,295500,295500,0
|
|
20240722,152500,137277070500,295500,295500,295500,295500,0
|
|
20240722,152400,137277070500,295500,295500,295500,295500,0
|
|
20240722,152300,137277070500,295500,295500,295500,295500,0
|
|
20240722,152200,137277070500,295500,295500,295500,295500,0
|
|
20240722,152100,137277070500,295500,295500,295500,295500,0
|
|
20240722,152000,137277070500,295500,295500,295500,295500,0
|
|
20240722,151900,137277070500,295500,295500,296000,295000,2083
|
|
20240722,151800,136661709500,295500,295000,296000,295000,1745
|
|
20240722,151700,136146529500,295000,295000,296500,294500,2584
|
|
20240722,151600,135382767500,295000,294000,295000,294000,1866
|
|
20240722,151500,134832942000,294000,292500,294500,292500,4815
|
|
20240722,151400,133419991000,292500,292500,293000,291500,4965
|
|
20240722,151300,131968986500,292000,292000,292500,292000,761
|
|
20240722,151200,131746731500,292500,292000,292500,292000,1072
|
|
20240722,151100,131433645000,292500,292500,292500,292000,919
|
|
20240722,151000,131165082500,292000,292000,292500,291500,2973
|
|
20240722,150900,130296950500,292500,292500,292500,292000,808
|
|
20240722,150800,130060686000,292500,292500,292500,292000,928
|
|
20240722,150700,129789284500,292500,292000,292500,292000,438
|
|
20240722,150600,129661214500,292500,292000,292500,291500,1546
|
|
20240722,150500,129209796000,292000,292000,292000,291500,1380
|
|
20240722,150400,128806880500,291500,291500,292000,291000,1047
|
|
20240722,150300,128501547500,291500,291000,291500,291000,1081
|
|
20240722,150200,128186605000,291000,291000,291500,291000,1916
|
|
20240722,150100,127628137000,291500,291000,291500,290500,1006
|
|
20240722,150000,127335371500,291000,289500,291000,289500,4461
|
|
20240722,145900,126040486500,289500,289500,290000,289500,2005
|
|
20240722,145800,125459711000,289500,289500,290000,289500,940
|
|
20240722,145700,125187393500,289500,289500,290000,289500,701
|
|
20240722,145600,124984168000,289500,289500,290000,289500,1093
|
|
20240722,145500,124667583500,289500,289000,290000,289000,1142
|
|
20240722,145400,124336765500,289000,289500,289500,289000,2296
|
|
20240722,145300,123672119000,289000,289500,289500,289000,835
|
|
20240722,145200,123430629500,289000,289000,289500,289000,650
|
|
20240722,145100,123242547500,289000,289000,289500,289000,1010
|
|
20240722,145000,122950571000,289000,289500,290000,289000,2985
|
|
20240722,144900,122086569500,289500,289000,289500,289000,1658
|
|
20240722,144800,121606665000,289000,289000,289500,289000,654
|
|
20240722,144700,121417430000,289000,289000,289500,289000,1198
|
|
20240722,144600,121070729500,289000,289000,289500,288500,3258
|
|
20240722,144500,120128955000,288500,287500,289000,287500,3307
|
|
20240722,144400,119175773500,288000,287500,288000,287500,540
|
|
20240722,144300,119020442500,288000,288500,289000,287500,3836
|
|
20240722,144200,117914629000,288500,288500,289000,288500,834
|
|
20240722,144100,117673811000,289000,288500,289000,288500,633
|
|
20240722,144000,117490967000,289000,288500,289000,288000,2060
|
|
20240722,143900,116896586000,288000,288500,288500,288000,468
|
|
20240722,143800,116761719000,288500,288000,288500,288000,1191
|
|
20240722,143700,116418320500,288500,288000,288500,288000,1293
|
|
20240722,143600,116045404000,288000,288000,288500,288000,432
|
|
20240722,143500,115920898500,288000,287500,289000,287500,5348
|
|
20240722,143400,114378180000,287500,287500,288000,287000,1154
|
|
20240722,143300,114046444500,287000,287500,287500,287000,607
|
|
20240722,143200,113871977000,287500,287500,288000,287000,1126
|
|
20240722,143100,113548274500,287500,288000,288000,286500,1132
|
|
20240722,143000,113222989000,287500,287000,288000,287000,1182
|
|
20240722,142900,112883101500,287000,288000,288000,286500,1553
|
|
20240722,142800,112437264500,287500,287000,288000,287000,1918
|
|
20240722,142700,111885750000,287000,286500,287500,286500,1846
|
|
20240722,142600,111355929500,286500,286000,287000,286000,648
|
|
20240722,142500,111170341000,286000,286000,286500,286000,503
|
|
20240722,142400,111026360000,286000,285000,286500,285000,1210
|
|
20240722,142300,110680561000,285000,284500,285500,284500,3249
|
|
20240722,142200,109754653000,285000,284500,285000,284500,574
|
|
20240722,142100,109591219500,284500,284500,285000,284500,300
|
|
20240722,142000,109505789000,284500,284500,285000,284500,575
|
|
20240722,141900,109342087500,284500,285500,285500,284500,2032
|
|
20240722,141800,108763039000,285000,285000,285500,285000,426
|
|
20240722,141700,108641554500,285000,285000,285500,285000,647
|
|
20240722,141600,108457095000,285000,285000,285500,285000,499
|
|
20240722,141500,108314782000,285000,285000,285500,285000,764
|
|
20240722,141400,108096933000,285000,285000,285500,285000,785
|
|
20240722,141300,107873093000,285000,285000,285500,285000,1160
|
|
20240722,141200,107542107500,285000,284500,285500,284500,1716
|
|
20240722,141100,107053115000,284500,285000,285500,284500,1799
|
|
20240722,141000,106540561000,285500,285000,285500,285000,758
|
|
20240722,140900,106324275000,285000,284500,285500,284500,2633
|
|
20240722,140800,105573878000,285000,284500,285000,284500,320
|
|
20240722,140700,105482753000,284500,285000,285500,284500,2331
|
|
20240722,140600,104818651000,285000,285000,285500,285000,718
|
|
20240722,140500,104614005000,285000,285000,285500,285000,561
|
|
20240722,140400,104454035000,285000,285000,285500,285000,575
|
|
20240722,140300,104290077000,285500,286000,286000,285000,2733
|
|
20240722,140200,103510321000,285500,285500,286000,285500,575
|
|
20240722,140100,103345957000,285500,285500,286000,285500,365
|
|
20240722,140000,103241657500,285500,285500,286000,285500,481
|
|
20240722,135900,103104227500,285500,286000,286000,285500,312
|
|
20240722,135800,103015071000,285500,285500,286000,285500,451
|
|
20240722,135700,102886234500,285500,286000,286000,285500,723
|
|
20240722,135600,102679744000,285500,286500,286500,285500,1093
|
|
20240722,135500,102367078000,286500,286500,286500,286000,1151
|
|
20240722,135400,102037771500,286000,287500,287500,286000,2212
|
|
20240722,135300,101403475000,287500,287000,287500,287000,325
|
|
20240722,135200,101310103000,287000,287000,287500,287000,615
|
|
20240722,135100,101133343000,287500,286500,287500,286500,1332
|
|
20240722,135000,100751149000,287000,286500,287000,286500,696
|
|
20240722,134900,100551652000,286500,286500,287000,286500,1796
|
|
20240722,134800,100036983000,286500,286500,287000,286500,412
|
|
20240722,134700,99918812500,286500,287000,287000,286500,433
|
|
20240722,134600,99794657500,287000,286500,287000,286500,352
|
|
20240722,134500,99693759500,287000,286500,287000,286500,461
|
|
20240722,134400,99561618500,286500,287000,287500,286500,1736
|
|
20240722,134300,99063535000,287000,287500,288000,287000,792
|
|
20240722,134200,98835973000,287500,286500,287500,286500,821
|
|
20240722,134100,98600143000,286500,287000,287000,286500,466
|
|
20240722,134000,98466456500,287000,287000,287500,286500,2912
|
|
20240722,133900,97630422500,287000,288500,289000,287000,2641
|
|
20240722,133800,96869943500,288500,288000,289000,288000,1259
|
|
20240722,133700,96506580000,288500,288000,288500,288000,340
|
|
20240722,133600,96408579500,288000,288000,288500,288000,626
|
|
20240722,133500,96228125000,288000,288000,288500,288000,1108
|
|
20240722,133400,95908572500,288000,288000,289000,288000,509
|
|
20240722,133300,95761812500,288000,289000,290000,288000,2008
|
|
20240722,133200,95181529500,289000,289500,289500,288500,2021
|
|
20240722,133100,94597462500,289500,288500,289500,288500,1164
|
|
20240722,133000,94261007500,289000,288000,289500,287500,3119
|
|
20240722,132900,93361189500,288000,288000,288000,287500,405
|
|
20240722,132800,93244632000,287500,288000,288000,287500,511
|
|
20240722,132700,93097515500,287500,287500,288500,287500,1057
|
|
20240722,132600,92793215000,288000,287000,288000,287000,1607
|
|
20240722,132500,92331141000,287000,287000,287500,287000,356
|
|
20240722,132400,92228891000,287000,287000,287500,286500,563
|
|
20240722,132300,92067299000,286500,287000,287000,286500,738
|
|
20240722,132200,91855551000,286500,287000,287000,286500,776
|
|
20240722,132100,91633029000,286500,285000,287000,285000,891
|
|
20240722,132000,91378022000,285000,285000,286000,284500,1014
|
|
20240722,131900,91088893500,284500,284500,285500,284500,1828
|
|
20240722,131800,90568068500,284500,284000,285000,283500,1478
|
|
20240722,131700,90147868500,284000,283500,284000,283500,2569
|
|
20240722,131600,89418921500,283500,284000,284500,283500,575
|
|
20240722,131500,89255601500,284000,284500,284500,284000,1285
|
|
20240722,131400,88890337000,284500,285000,285000,284000,346
|
|
20240722,131300,88791884000,284500,284500,285000,284000,659
|
|
20240722,131200,88604392000,284500,284000,284500,283500,2054
|
|
20240722,131100,88020877000,284000,285000,285500,284000,3890
|
|
20240722,131000,86912949500,285500,285500,286000,285000,2065
|
|
20240722,130900,86323503500,285000,285000,285500,285000,784
|
|
20240722,130800,86099876000,285000,285500,286000,285000,4245
|
|
20240722,130700,84889207500,286000,285500,286000,285500,577
|
|
20240722,130600,84724417500,286000,287000,287000,285500,2576
|
|
20240722,130500,83987033500,286500,286500,287000,286500,241
|
|
20240722,130400,83917912500,287000,287000,287000,286500,375
|
|
20240722,130300,83810341500,287000,286500,287500,286500,902
|
|
20240722,130200,83551387500,287000,286500,287000,286500,524
|
|
20240722,130100,83401028000,286500,287000,287500,286500,2379
|
|
20240722,130000,82718326000,287000,287000,287500,287000,1047
|
|
20240722,125900,82417399000,287000,286500,287500,286500,885
|
|
20240722,125800,82163359500,286500,286500,287000,286500,620
|
|
20240722,125700,81985595500,286500,285500,287000,285500,3558
|
|
20240722,125600,80967697500,285500,286000,286000,285500,942
|
|
20240722,125500,80698675000,285500,286000,286500,285500,1022
|
|
20240722,125400,80406516000,286000,287000,287500,286000,2289
|
|
20240722,125300,79749991000,287000,287000,287500,287000,649
|
|
20240722,125200,79563710000,287000,287000,287500,287000,351
|
|
20240722,125100,79462945500,287000,286500,287500,286500,346
|
|
20240722,125000,79363625000,287000,288000,288000,285500,5077
|
|
20240722,124900,77908800000,288000,288000,288000,287500,1669
|
|
20240722,124800,77428283000,287500,287500,287500,287000,560
|
|
20240722,124700,77267406500,287500,286500,288000,286000,4281
|
|
20240722,124600,76040179500,286500,286500,287000,286500,1091
|
|
20240722,124500,75727407000,286500,287500,287500,286500,1742
|
|
20240722,124400,75227601000,287500,288000,288000,287000,2384
|
|
20240722,124300,74542565000,288000,289000,289000,287500,2957
|
|
20240722,124200,73691009500,288500,287500,289000,287500,2753
|
|
20240722,124100,72898024500,287500,288000,288500,287500,2364
|
|
20240722,124000,72217625000,288000,288000,288500,288000,754
|
|
20240722,123900,72000427000,288000,289000,289500,288000,4279
|
|
20240722,123800,70765669000,289000,289500,290000,289000,1041
|
|
20240722,123700,70464412000,289500,290000,290500,289500,1096
|
|
20240722,123600,70146564000,290000,290500,290500,290000,346
|
|
20240722,123500,70046169000,290000,290000,290500,290000,147
|
|
20240722,123400,70003520000,290000,291000,291000,290000,1119
|
|
20240722,123300,69678535500,291000,290000,291000,290000,1278
|
|
20240722,123200,69307285500,290000,290000,290500,290000,218
|
|
20240722,123100,69244054500,290000,290000,290500,290000,412
|
|
20240722,123000,69124534500,290000,290000,290500,290000,308
|
|
20240722,122900,69035196000,290500,289000,290500,288500,1961
|
|
20240722,122800,68467239500,289000,290000,290000,288500,4246
|
|
20240722,122700,67238123000,290000,290500,291000,290000,4085
|
|
20240722,122600,66052634000,290500,290500,291000,290500,417
|
|
20240722,122500,65931452000,291000,291000,291000,290500,658
|
|
20240722,122400,65740192500,290500,291000,291500,290500,842
|
|
20240722,122300,65495449500,291000,291000,291500,291000,859
|
|
20240722,122200,65245476000,291000,291000,291500,291000,476
|
|
20240722,122100,65106931000,291000,291500,292000,291000,757
|
|
20240722,122000,64886373000,291500,291500,292000,291500,628
|
|
20240722,121900,64703287000,291500,292000,292500,291500,768
|
|
20240722,121800,64479112500,292000,292000,292500,292000,373
|
|
20240722,121700,64370174000,292500,292500,292500,292000,313
|
|
20240722,121600,64278748000,292000,292000,292500,292000,232
|
|
20240722,121500,64210995500,292000,292000,292500,292000,350
|
|
20240722,121400,64108722000,292000,292000,292500,292000,824
|
|
20240722,121300,63867828500,292000,292000,292500,292000,276
|
|
20240722,121200,63787198000,292500,292500,292500,292000,269
|
|
20240722,121100,63708626500,292500,291000,292500,291000,1927
|
|
20240722,121000,63146887500,291000,291500,291500,291000,817
|
|
20240722,120900,62909086500,291000,292500,293000,291000,3655
|
|
20240722,120800,61842752500,292500,292500,293000,292500,1008
|
|
20240722,120700,61547909500,293000,293000,293500,293000,1777
|
|
20240722,120600,61027239000,293000,294000,294000,293000,1912
|
|
20240722,120500,60466275000,294000,294000,294000,293500,400
|
|
20240722,120400,60348777000,293500,294000,294000,293500,179
|
|
20240722,120300,60296233000,293500,294000,294000,293500,215
|
|
20240722,120200,60233122000,294000,294000,294000,293500,943
|
|
20240722,120100,59956326500,293500,293500,294000,293500,567
|
|
20240722,120000,59789713000,294000,294000,294500,293500,597
|
|
20240722,115900,59614304000,294000,294000,294500,294000,1334
|
|
20240722,115800,59221861500,294000,294500,294500,294000,156
|
|
20240722,115700,59175976000,294000,295000,295500,294000,2084
|
|
20240722,115600,58561826500,295500,294500,295500,294500,846
|
|
20240722,115500,58312309500,295000,294500,295000,294000,1350
|
|
20240722,115400,57914829000,294500,294500,294500,294000,220
|
|
20240722,115300,57850139500,294000,294500,294500,294000,302
|
|
20240722,115200,57761342000,294000,294000,294500,294000,252
|
|
20240722,115100,57687205000,294500,294500,294500,294000,816
|
|
20240722,115000,57447283000,294500,294000,294500,294000,187
|
|
20240722,114900,57392289000,294000,294000,294500,294000,262
|
|
20240722,114800,57315253000,294000,293500,294500,293500,1500
|
|
20240722,114700,56874398000,294000,293500,294000,293500,1116
|
|
20240722,114600,56546838500,294000,293500,294000,293500,408
|
|
20240722,114500,56427082000,293500,294000,294500,293500,1304
|
|
20240722,114400,56043696500,294500,295500,295500,294000,3249
|
|
20240722,114300,55085731500,295000,295500,296000,295000,1786
|
|
20240722,114200,54557875500,295500,295500,296000,295500,143
|
|
20240722,114100,54515616500,295500,296000,296500,295500,879
|
|
20240722,114000,54255513000,296000,296000,296500,296000,389
|
|
20240722,113900,54140345000,296000,296000,296500,296000,888
|
|
20240722,113800,53877493000,296500,296000,296500,296000,278
|
|
20240722,113700,53795161500,296000,296000,296500,296000,255
|
|
20240722,113600,53719646500,296000,296000,296500,296000,335
|
|
20240722,113500,53620461500,296500,296500,296500,296000,217
|
|
20240722,113400,53556221500,296000,296500,296500,296000,185
|
|
20240722,113300,53501443000,296500,296000,296500,296000,323
|
|
20240722,113200,53405828500,296000,296500,296500,296000,141
|
|
20240722,113100,53364082500,296500,296000,296500,296000,231
|
|
20240722,113000,53295694000,296500,296000,296500,296000,354
|
|
20240722,112900,53190900500,296500,296000,296500,296000,346
|
|
20240722,112800,53088476000,296000,295500,296500,295500,551
|
|
20240722,112700,52925393500,296000,296000,296500,295500,976
|
|
20240722,112600,52636507000,296000,296000,296500,295500,180
|
|
20240722,112500,52583223500,296500,295000,296500,295000,2199
|
|
20240722,112400,51933337500,295000,295000,295500,295000,1158
|
|
20240722,112300,51591701000,295000,295500,296000,295000,1750
|
|
20240722,112200,51074715500,295500,296000,296000,295500,1312
|
|
20240722,112100,50686536500,296000,296500,297000,296000,996
|
|
20240722,112000,50391463500,296500,297500,298000,296500,5325
|
|
20240722,111900,48808885500,297500,298000,298500,297500,1630
|
|
20240722,111800,48323084000,298000,298000,298500,298000,109
|
|
20240722,111700,48290577500,298000,298000,298500,298000,185
|
|
20240722,111600,48235430500,298000,298000,298500,298000,445
|
|
20240722,111500,48102817500,298000,298000,298500,298000,88
|
|
20240722,111400,48076589000,298000,297500,298500,297500,475
|
|
20240722,111300,47935048000,297500,298000,298500,297500,769
|
|
20240722,111200,47705993500,298000,298000,298500,298000,454
|
|
20240722,111100,47570686000,298000,298000,298500,298000,183
|
|
20240722,111000,47516137500,298000,298500,298500,298000,190
|
|
20240722,110900,47459512500,298000,298000,298500,298000,518
|
|
20240722,110800,47305137000,298000,298000,298500,298000,84
|
|
20240722,110700,47280100500,298000,298000,298500,298000,163
|
|
20240722,110600,47231489000,298500,298000,299000,298000,536
|
|
20240722,110500,47071537500,298000,298500,298500,297500,764
|
|
20240722,110400,46843876000,298000,298000,298500,298000,140
|
|
20240722,110300,46802154500,298000,298000,298500,298000,325
|
|
20240722,110200,46705303500,298000,298500,299000,298000,1449
|
|
20240722,110100,46273047000,299000,298500,299000,298500,222
|
|
20240722,110000,46206710500,298500,298500,299000,298500,469
|
|
20240722,105900,46066538000,298500,298500,299500,298500,354
|
|
20240722,105800,45960723000,298500,298000,298500,298000,476
|
|
20240722,105700,45818716000,298000,299000,299000,297500,5133
|
|
20240722,105600,44286627500,299500,299500,299500,299000,1078
|
|
20240722,105500,43964116000,299000,299500,299500,299000,190
|
|
20240722,105400,43907290500,299000,300000,300000,299000,1264
|
|
20240722,105300,43529025500,299500,299500,300000,299000,792
|
|
20240722,105200,43291812500,299500,299500,300000,299000,957
|
|
20240722,105100,43005216000,299500,299500,300000,299500,345
|
|
20240722,105000,42901879500,299500,299500,300000,299000,1401
|
|
20240722,104900,42482247000,299000,299000,299500,299000,471
|
|
20240722,104800,42341368500,299000,299500,299500,299000,248
|
|
20240722,104700,42267187000,299000,299000,299500,299000,269
|
|
20240722,104600,42186706500,299000,299500,299500,299000,1941
|
|
20240722,104500,41605524000,299500,300000,300000,299500,804
|
|
20240722,104400,41364527500,300000,300000,300500,300000,2464
|
|
20240722,104300,40625102000,300500,300500,300500,300000,176
|
|
20240722,104200,40572240500,300000,300000,300500,300000,146
|
|
20240722,104100,40528389000,300000,300000,300500,300000,180
|
|
20240722,104000,40474348000,300000,300000,300500,300000,205
|
|
20240722,103900,40412788000,300000,300000,300500,300000,101
|
|
20240722,103800,40382478500,300000,300000,300500,300000,239
|
|
20240722,103700,40310744500,300000,300000,300500,300000,121
|
|
20240722,103600,40274417000,300000,300000,300500,299500,375
|
|
20240722,103500,40161900000,299500,300500,300500,299500,2219
|
|
20240722,103400,39495946500,300500,301000,301500,300500,111
|
|
20240722,103300,39462541500,300500,300500,301000,300500,620
|
|
20240722,103200,39276097500,301000,300500,301000,300500,150
|
|
20240722,103100,39230973500,301000,301000,301000,300500,523
|
|
20240722,103000,39073666500,301000,301000,301500,301000,467
|
|
20240722,102900,38932894500,301000,301000,302000,301000,692
|
|
20240722,102800,38724323500,301500,300500,301500,300000,531
|
|
20240722,102700,38564667500,300500,301000,301000,300000,916
|
|
20240722,102600,38289424000,301000,300500,301000,300500,132
|
|
20240722,102500,38249713000,300500,300500,301000,300500,864
|
|
20240722,102400,37989795500,300500,300500,301000,300000,347
|
|
20240722,102300,37885502500,300500,300000,300500,300000,861
|
|
20240722,102200,37627133500,299500,299500,300000,299500,114
|
|
20240722,102100,37592987000,299500,299500,300000,299500,492
|
|
20240722,102000,37445624000,299500,299500,300000,299500,627
|
|
20240722,101900,37257823500,300000,299500,300000,299500,190
|
|
20240722,101800,37200897000,299500,299500,300000,299500,1225
|
|
20240722,101700,36834001500,299500,299500,300000,299500,220
|
|
20240722,101600,36768073500,299500,300000,300000,299500,532
|
|
20240722,101500,36608613000,300000,300500,300500,299500,1425
|
|
20240722,101400,36180941000,300000,300000,300000,300000,110
|
|
20240722,101300,36147941000,300000,300000,300500,300000,188
|
|
20240722,101200,36091524500,300000,300000,300000,299500,328
|
|
20240722,101100,35993132500,300000,300000,300000,300000,306
|
|
20240722,101000,35901332500,300000,300000,300000,299500,554
|
|
20240722,100900,35735135500,300000,301500,301500,299500,1608
|
|
20240722,100800,35251928000,301500,300500,301500,300500,533
|
|
20240722,100700,35091395000,301000,299000,301000,298500,1671
|
|
20240722,100600,34590541000,299000,299000,299500,298500,1641
|
|
20240722,100500,34099891500,299500,299000,299500,299000,278
|
|
20240722,100400,34016742500,299000,299500,299500,299000,336
|
|
20240722,100300,33916264000,299500,299000,299500,299000,381
|
|
20240722,100200,33802191500,299000,300000,300000,299000,826
|
|
20240722,100100,33554880000,299500,300500,300500,299500,851
|
|
20240722,100000,33299535000,300500,298500,300500,298500,1521
|
|
20240722,095900,32843812000,299000,297500,299500,297500,1672
|
|
20240722,095800,32345146500,297500,297500,298000,297500,525
|
|
20240722,095700,32188927000,297500,299500,299500,297500,2634
|
|
20240722,095600,31402769500,300000,299500,300000,299500,170
|
|
20240722,095500,31351842000,299500,299500,300000,299500,363
|
|
20240722,095400,31243101000,300000,299000,300500,298500,2212
|
|
20240722,095300,30581208500,298500,299500,299500,298000,2713
|
|
20240722,095200,29771092500,299000,299500,299500,299000,750
|
|
20240722,095100,29546649000,299500,299000,300000,299000,545
|
|
20240722,095000,29383411000,300000,299000,300000,298500,2289
|
|
20240722,094900,28698762000,298500,300500,301000,298500,3166
|
|
20240722,094800,27750425000,300500,300000,301000,300000,730
|
|
20240722,094700,27531248500,300000,299500,301500,299000,2441
|
|
20240722,094600,26799121500,299500,301000,301500,299500,3591
|
|
20240722,094500,25720487000,301000,302000,302500,301000,1146
|
|
20240722,094400,25374780500,302000,302500,303500,302000,1252
|
|
20240722,094300,24995704000,302500,302500,303000,302500,577
|
|
20240722,094200,24821003500,302500,304000,304000,302000,2433
|
|
20240722,094100,24083361000,303500,303500,304000,303000,499
|
|
20240722,094000,23931795500,303000,303500,304500,302500,1713
|
|
20240722,093900,23411950500,303500,302500,304000,302500,1700
|
|
20240722,093800,22896274500,302500,302000,303000,301500,1851
|
|
20240722,093700,22337639000,301500,301500,302000,301500,756
|
|
20240722,093600,22109677500,302000,302500,303500,301500,2516
|
|
20240722,093500,21349121000,303000,303500,304000,302000,2667
|
|
20240722,093400,20541075500,303500,304000,305000,303500,1693
|
|
20240722,093300,20026143500,304000,305500,306000,304000,1408
|
|
20240722,093200,19596531500,305500,304500,306000,304000,1293
|
|
20240722,093100,19201947500,304000,306000,306000,304000,2281
|
|
20240722,093000,18506216000,306000,306500,307500,306000,1306
|
|
20240722,092900,18106002000,306500,307000,307500,305500,1511
|
|
20240722,092800,17643592000,306000,307500,308000,306000,1737
|
|
20240722,092700,17110262500,307500,308000,308500,307500,792
|
|
20240722,092600,16866500000,308000,308000,308500,307500,997
|
|
20240722,092500,16559384500,308500,309000,309000,307500,1852
|
|
20240722,092400,15988076000,309000,309500,310000,309000,783
|
|
20240722,092300,15745680500,309500,310000,311000,309000,1623
|
|
20240722,092200,15243013000,309500,312000,312000,309500,1980
|
|
20240722,092100,14628393500,312000,312500,312500,311500,1404
|
|
20240722,092000,14190400500,312000,312500,312500,312000,578
|
|
20240722,091900,14010019500,312000,312500,313000,312000,1215
|
|
20240722,091800,13630284500,312500,312000,312500,311500,898
|
|
20240722,091700,13350112000,312000,314000,314000,311500,1449
|
|
20240722,091600,12897656000,313000,316000,316000,313000,4162
|
|
20240722,091500,11588490500,315500,315000,316000,314500,1728
|
|
20240722,091400,11044018000,315000,314500,315000,314000,1560
|
|
20240722,091300,10553390500,314500,314000,314500,314000,1276
|
|
20240722,091200,10152377500,314000,314000,314500,313500,1793
|
|
20240722,091100,9589424000,314500,314000,314500,313500,1312
|
|
20240722,091000,9177460000,314000,313000,314000,313000,2281
|
|
20240722,090900,8462650000,313000,313000,313500,312000,1331
|
|
20240722,090800,8046433000,312500,312500,313000,312000,1198
|
|
20240722,090700,7672133500,312500,313000,313500,312500,1985
|
|
20240722,090600,7050895500,313000,311000,313000,310500,1638
|
|
20240722,090500,6538961500,311500,312000,312000,310500,1532
|
|
20240722,090400,6062581500,312000,310500,313000,310000,4865
|
|
20240722,090300,4544142500,310500,309500,310500,309000,1458
|
|
20240722,090200,4092488000,310000,311000,311500,309000,2341
|
|
20240722,090100,3366280000,311000,309000,312000,309000,7671
|
|
20240722,090000,987912500,309000,310000,310000,307000,3103
|