716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,205300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,205200,490044143000,365500,365500,365500,365500,0
|
|
20240724,205100,490044143000,365500,365500,365500,365500,0
|
|
20240724,205000,490044143000,365500,365500,365500,365500,0
|
|
20240724,204900,490044143000,365500,365500,365500,365500,0
|
|
20240724,204800,490044143000,365500,365500,365500,365500,0
|
|
20240724,204700,490044143000,365500,365500,365500,365500,0
|
|
20240724,204600,490044143000,365500,365500,365500,365500,0
|
|
20240724,204500,490044143000,365500,365500,365500,365500,0
|
|
20240724,204400,490044143000,365500,365500,365500,365500,0
|
|
20240724,204300,490044143000,365500,365500,365500,365500,0
|
|
20240724,204200,490044143000,365500,365500,365500,365500,0
|
|
20240724,204100,490044143000,365500,365500,365500,365500,0
|
|
20240724,204000,490044143000,365500,365500,365500,365500,0
|
|
20240724,203900,490044143000,365500,365500,365500,365500,0
|
|
20240724,203800,490044143000,365500,365500,365500,365500,0
|
|
20240724,203700,490044143000,365500,365500,365500,365500,0
|
|
20240724,203600,490044143000,365500,365500,365500,365500,0
|
|
20240724,203500,490044143000,365500,365500,365500,365500,0
|
|
20240724,203400,490044143000,365500,365500,365500,365500,0
|
|
20240724,203300,490044143000,365500,365500,365500,365500,0
|
|
20240724,203200,490044143000,365500,365500,365500,365500,0
|
|
20240724,203100,490044143000,365500,365500,365500,365500,0
|
|
20240724,203000,490044143000,365500,365500,365500,365500,0
|
|
20240724,202900,490044143000,365500,365500,365500,365500,0
|
|
20240724,202800,490044143000,365500,365500,365500,365500,0
|
|
20240724,202700,490044143000,365500,365500,365500,365500,0
|
|
20240724,202600,490044143000,365500,365500,365500,365500,0
|
|
20240724,202500,490044143000,365500,365500,365500,365500,0
|
|
20240724,202400,490044143000,365500,365500,365500,365500,0
|
|
20240724,202300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,202200,490044143000,365500,365500,365500,365500,0
|
|
20240724,202100,490044143000,365500,365500,365500,365500,0
|
|
20240724,202000,490044143000,365500,365500,365500,365500,0
|
|
20240724,201900,490044143000,365500,365500,365500,365500,0
|
|
20240724,201800,490044143000,365500,365500,365500,365500,0
|
|
20240724,201700,490044143000,365500,365500,365500,365500,0
|
|
20240724,201600,490044143000,365500,365500,365500,365500,0
|
|
20240724,201500,490044143000,365500,365500,365500,365500,0
|
|
20240724,201400,490044143000,365500,365500,365500,365500,0
|
|
20240724,201300,490044143000,365500,365500,365500,365500,0
|
|
20240724,201200,490044143000,365500,365500,365500,365500,0
|
|
20240724,201100,490044143000,365500,365500,365500,365500,0
|
|
20240724,201000,490044143000,365500,365500,365500,365500,0
|
|
20240724,200900,490044143000,365500,365500,365500,365500,0
|
|
20240724,200800,490044143000,365500,365500,365500,365500,0
|
|
20240724,200700,490044143000,365500,365500,365500,365500,0
|
|
20240724,200600,490044143000,365500,365500,365500,365500,0
|
|
20240724,200500,490044143000,365500,365500,365500,365500,0
|
|
20240724,200400,490044143000,365500,365500,365500,365500,0
|
|
20240724,200300,490044143000,365500,365500,365500,365500,0
|
|
20240724,200200,490044143000,365500,365500,365500,365500,0
|
|
20240724,200100,490044143000,365500,365500,365500,365500,0
|
|
20240724,200000,490044143000,365500,365500,365500,365500,0
|
|
20240724,195900,490044143000,365500,365500,365500,365500,0
|
|
20240724,195800,490044143000,365500,365500,365500,365500,0
|
|
20240724,195700,490044143000,365500,365500,365500,365500,0
|
|
20240724,195600,490044143000,365500,365500,365500,365500,0
|
|
20240724,195500,490044143000,365500,365500,365500,365500,0
|
|
20240724,195400,490044143000,365500,365500,365500,365500,0
|
|
20240724,195300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,195200,490044143000,365500,365500,365500,365500,0
|
|
20240724,195100,490044143000,365500,365500,365500,365500,0
|
|
20240724,195000,490044143000,365500,365500,365500,365500,0
|
|
20240724,194900,490044143000,365500,365500,365500,365500,0
|
|
20240724,194800,490044143000,365500,365500,365500,365500,0
|
|
20240724,194700,490044143000,365500,365500,365500,365500,0
|
|
20240724,194600,490044143000,365500,365500,365500,365500,0
|
|
20240724,194500,490044143000,365500,365500,365500,365500,0
|
|
20240724,194400,490044143000,365500,365500,365500,365500,0
|
|
20240724,194300,490044143000,365500,365500,365500,365500,0
|
|
20240724,194200,490044143000,365500,365500,365500,365500,0
|
|
20240724,194100,490044143000,365500,365500,365500,365500,0
|
|
20240724,194000,490044143000,365500,365500,365500,365500,0
|
|
20240724,193900,490044143000,365500,365500,365500,365500,0
|
|
20240724,193800,490044143000,365500,365500,365500,365500,0
|
|
20240724,193700,490044143000,365500,365500,365500,365500,0
|
|
20240724,193600,490044143000,365500,365500,365500,365500,0
|
|
20240724,193500,490044143000,365500,365500,365500,365500,0
|
|
20240724,193400,490044143000,365500,365500,365500,365500,0
|
|
20240724,193300,490044143000,365500,365500,365500,365500,0
|
|
20240724,193200,490044143000,365500,365500,365500,365500,0
|
|
20240724,193100,490044143000,365500,365500,365500,365500,0
|
|
20240724,193000,490044143000,365500,365500,365500,365500,0
|
|
20240724,192900,490044143000,365500,365500,365500,365500,0
|
|
20240724,192800,490044143000,365500,365500,365500,365500,0
|
|
20240724,192700,490044143000,365500,365500,365500,365500,0
|
|
20240724,192600,490044143000,365500,365500,365500,365500,0
|
|
20240724,192500,490044143000,365500,365500,365500,365500,0
|
|
20240724,192400,490044143000,365500,365500,365500,365500,0
|
|
20240724,192300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,192200,490044143000,365500,365500,365500,365500,0
|
|
20240724,192100,490044143000,365500,365500,365500,365500,0
|
|
20240724,192000,490044143000,365500,365500,365500,365500,0
|
|
20240724,191900,490044143000,365500,365500,365500,365500,0
|
|
20240724,191800,490044143000,365500,365500,365500,365500,0
|
|
20240724,191700,490044143000,365500,365500,365500,365500,0
|
|
20240724,191600,490044143000,365500,365500,365500,365500,0
|
|
20240724,191500,490044143000,365500,365500,365500,365500,0
|
|
20240724,191400,490044143000,365500,365500,365500,365500,0
|
|
20240724,191300,490044143000,365500,365500,365500,365500,0
|
|
20240724,191200,490044143000,365500,365500,365500,365500,0
|
|
20240724,191100,490044143000,365500,365500,365500,365500,0
|
|
20240724,191000,490044143000,365500,365500,365500,365500,0
|
|
20240724,190900,490044143000,365500,365500,365500,365500,0
|
|
20240724,190800,490044143000,365500,365500,365500,365500,0
|
|
20240724,190700,490044143000,365500,365500,365500,365500,0
|
|
20240724,190600,490044143000,365500,365500,365500,365500,0
|
|
20240724,190500,490044143000,365500,365500,365500,365500,0
|
|
20240724,190400,490044143000,365500,365500,365500,365500,0
|
|
20240724,190300,490044143000,365500,365500,365500,365500,0
|
|
20240724,190200,490044143000,365500,365500,365500,365500,0
|
|
20240724,190100,490044143000,365500,365500,365500,365500,0
|
|
20240724,190000,490044143000,365500,365500,365500,365500,0
|
|
20240724,185900,490044143000,365500,365500,365500,365500,0
|
|
20240724,185800,490044143000,365500,365500,365500,365500,0
|
|
20240724,185700,490044143000,365500,365500,365500,365500,0
|
|
20240724,185600,490044143000,365500,365500,365500,365500,0
|
|
20240724,185500,490044143000,365500,365500,365500,365500,0
|
|
20240724,185400,490044143000,365500,365500,365500,365500,0
|
|
20240724,185300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,185200,490044143000,365500,365500,365500,365500,0
|
|
20240724,185100,490044143000,365500,365500,365500,365500,0
|
|
20240724,185000,490044143000,365500,365500,365500,365500,0
|
|
20240724,184900,490044143000,365500,365500,365500,365500,0
|
|
20240724,184800,490044143000,365500,365500,365500,365500,0
|
|
20240724,184700,490044143000,365500,365500,365500,365500,0
|
|
20240724,184600,490044143000,365500,365500,365500,365500,0
|
|
20240724,184500,490044143000,365500,365500,365500,365500,0
|
|
20240724,184400,490044143000,365500,365500,365500,365500,0
|
|
20240724,184300,490044143000,365500,365500,365500,365500,0
|
|
20240724,184200,490044143000,365500,365500,365500,365500,0
|
|
20240724,184100,490044143000,365500,365500,365500,365500,0
|
|
20240724,184000,490044143000,365500,365500,365500,365500,0
|
|
20240724,183900,490044143000,365500,365500,365500,365500,0
|
|
20240724,183800,490044143000,365500,365500,365500,365500,0
|
|
20240724,183700,490044143000,365500,365500,365500,365500,0
|
|
20240724,183600,490044143000,365500,365500,365500,365500,0
|
|
20240724,183500,490044143000,365500,365500,365500,365500,0
|
|
20240724,183400,490044143000,365500,365500,365500,365500,0
|
|
20240724,183300,490044143000,365500,365500,365500,365500,0
|
|
20240724,183200,490044143000,365500,365500,365500,365500,0
|
|
20240724,183100,490044143000,365500,365500,365500,365500,0
|
|
20240724,183000,490044143000,365500,365500,365500,365500,0
|
|
20240724,182900,490044143000,365500,365500,365500,365500,0
|
|
20240724,182800,490044143000,365500,365500,365500,365500,0
|
|
20240724,182700,490044143000,365500,365500,365500,365500,0
|
|
20240724,182600,490044143000,365500,365500,365500,365500,0
|
|
20240724,182500,490044143000,365500,365500,365500,365500,0
|
|
20240724,182400,490044143000,365500,365500,365500,365500,0
|
|
20240724,182300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,182200,490044143000,365500,365500,365500,365500,0
|
|
20240724,182100,490044143000,365500,365500,365500,365500,0
|
|
20240724,182000,490044143000,365500,365500,365500,365500,0
|
|
20240724,181900,490044143000,365500,365500,365500,365500,0
|
|
20240724,181800,490044143000,365500,365500,365500,365500,0
|
|
20240724,181700,490044143000,365500,365500,365500,365500,0
|
|
20240724,181600,490044143000,365500,365500,365500,365500,0
|
|
20240724,181500,490044143000,365500,365500,365500,365500,0
|
|
20240724,181400,490044143000,365500,365500,365500,365500,0
|
|
20240724,181300,490044143000,365500,365500,365500,365500,0
|
|
20240724,181200,490044143000,365500,365500,365500,365500,0
|
|
20240724,181100,490044143000,365500,365500,365500,365500,0
|
|
20240724,181000,490044143000,365500,365500,365500,365500,0
|
|
20240724,180900,490044143000,365500,365500,365500,365500,0
|
|
20240724,180800,490044143000,365500,365500,365500,365500,0
|
|
20240724,180700,490044143000,365500,365500,365500,365500,0
|
|
20240724,180600,490044143000,365500,365500,365500,365500,0
|
|
20240724,180500,490044143000,365500,365500,365500,365500,0
|
|
20240724,180400,490044143000,365500,365500,365500,365500,0
|
|
20240724,180300,490044143000,365500,365500,365500,365500,0
|
|
20240724,180200,490044143000,365500,365500,365500,365500,0
|
|
20240724,180100,490044143000,365500,365500,365500,365500,0
|
|
20240724,180000,490044143000,365500,365500,365500,365500,0
|
|
20240724,175900,490044143000,365500,365500,365500,365500,0
|
|
20240724,175800,490044143000,365500,365500,365500,365500,0
|
|
20240724,175700,490044143000,365500,365500,365500,365500,0
|
|
20240724,175600,490044143000,365500,365500,365500,365500,0
|
|
20240724,175500,490044143000,365500,365500,365500,365500,0
|
|
20240724,175400,490044143000,365500,365500,365500,365500,0
|
|
20240724,175300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,175200,490044143000,365500,365500,365500,365500,0
|
|
20240724,175100,490044143000,365500,365500,365500,365500,0
|
|
20240724,175000,490044143000,365500,365500,365500,365500,0
|
|
20240724,174900,490044143000,365500,365500,365500,365500,0
|
|
20240724,174800,490044143000,365500,365500,365500,365500,0
|
|
20240724,174700,490044143000,365500,365500,365500,365500,0
|
|
20240724,174600,490044143000,365500,365500,365500,365500,0
|
|
20240724,174500,490044143000,365500,365500,365500,365500,0
|
|
20240724,174400,490044143000,365500,365500,365500,365500,0
|
|
20240724,174300,490044143000,365500,365500,365500,365500,0
|
|
20240724,174200,490044143000,365500,365500,365500,365500,0
|
|
20240724,174100,490044143000,365500,365500,365500,365500,0
|
|
20240724,174000,490044143000,365500,365500,365500,365500,0
|
|
20240724,173900,490044143000,365500,365500,365500,365500,0
|
|
20240724,173800,490044143000,365500,365500,365500,365500,0
|
|
20240724,173700,490044143000,365500,365500,365500,365500,0
|
|
20240724,173600,490044143000,365500,365500,365500,365500,0
|
|
20240724,173500,490044143000,365500,365500,365500,365500,0
|
|
20240724,173400,490044143000,365500,365500,365500,365500,0
|
|
20240724,173300,490044143000,365500,365500,365500,365500,0
|
|
20240724,173200,490044143000,365500,365500,365500,365500,0
|
|
20240724,173100,490044143000,365500,365500,365500,365500,0
|
|
20240724,173000,490044143000,365500,365500,365500,365500,0
|
|
20240724,172900,490044143000,365500,365500,365500,365500,0
|
|
20240724,172800,490044143000,365500,365500,365500,365500,0
|
|
20240724,172700,490044143000,365500,365500,365500,365500,0
|
|
20240724,172600,490044143000,365500,365500,365500,365500,0
|
|
20240724,172500,490044143000,365500,365500,365500,365500,0
|
|
20240724,172400,490044143000,365500,365500,365500,365500,0
|
|
20240724,172300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,172200,490044143000,365500,365500,365500,365500,0
|
|
20240724,172100,490044143000,365500,365500,365500,365500,0
|
|
20240724,172000,490044143000,365500,365500,365500,365500,0
|
|
20240724,171900,490044143000,365500,365500,365500,365500,0
|
|
20240724,171800,490044143000,365500,365500,365500,365500,0
|
|
20240724,171700,490044143000,365500,365500,365500,365500,0
|
|
20240724,171600,490044143000,365500,365500,365500,365500,0
|
|
20240724,171500,490044143000,365500,365500,365500,365500,0
|
|
20240724,171400,490044143000,365500,365500,365500,365500,0
|
|
20240724,171300,490044143000,365500,365500,365500,365500,0
|
|
20240724,171200,490044143000,365500,365500,365500,365500,0
|
|
20240724,171100,490044143000,365500,365500,365500,365500,0
|
|
20240724,171000,490044143000,365500,365500,365500,365500,0
|
|
20240724,170900,490044143000,365500,365500,365500,365500,0
|
|
20240724,170800,490044143000,365500,365500,365500,365500,0
|
|
20240724,170700,490044143000,365500,365500,365500,365500,0
|
|
20240724,170600,490044143000,365500,365500,365500,365500,0
|
|
20240724,170500,490044143000,365500,365500,365500,365500,0
|
|
20240724,170400,490044143000,365500,365500,365500,365500,0
|
|
20240724,170300,490044143000,365500,365500,365500,365500,0
|
|
20240724,170200,490044143000,365500,365500,365500,365500,0
|
|
20240724,170100,490044143000,365500,365500,365500,365500,0
|
|
20240724,170000,490044143000,365500,365500,365500,365500,0
|
|
20240724,165900,490044143000,365500,365500,365500,365500,0
|
|
20240724,165800,490044143000,365500,365500,365500,365500,0
|
|
20240724,165700,490044143000,365500,365500,365500,365500,0
|
|
20240724,165600,490044143000,365500,365500,365500,365500,0
|
|
20240724,165500,490044143000,365500,365500,365500,365500,0
|
|
20240724,165400,490044143000,365500,365500,365500,365500,0
|
|
20240724,165300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,165200,490044143000,365500,365500,365500,365500,0
|
|
20240724,165100,490044143000,365500,365500,365500,365500,0
|
|
20240724,165000,490044143000,365500,365500,365500,365500,0
|
|
20240724,164900,490044143000,365500,365500,365500,365500,0
|
|
20240724,164800,490044143000,365500,365500,365500,365500,0
|
|
20240724,164700,490044143000,365500,365500,365500,365500,0
|
|
20240724,164600,490044143000,365500,365500,365500,365500,0
|
|
20240724,164500,490044143000,365500,365500,365500,365500,0
|
|
20240724,164400,490044143000,365500,365500,365500,365500,0
|
|
20240724,164300,490044143000,365500,365500,365500,365500,0
|
|
20240724,164200,490044143000,365500,365500,365500,365500,0
|
|
20240724,164100,490044143000,365500,365500,365500,365500,0
|
|
20240724,164000,490044143000,365500,365500,365500,365500,0
|
|
20240724,163900,490044143000,365500,365500,365500,365500,0
|
|
20240724,163800,490044143000,365500,365500,365500,365500,0
|
|
20240724,163700,490044143000,365500,365500,365500,365500,0
|
|
20240724,163600,490044143000,365500,365500,365500,365500,0
|
|
20240724,163500,490044143000,365500,365500,365500,365500,0
|
|
20240724,163400,490044143000,365500,365500,365500,365500,0
|
|
20240724,163300,490044143000,365500,365500,365500,365500,0
|
|
20240724,163200,490044143000,365500,365500,365500,365500,0
|
|
20240724,163100,490044143000,365500,365500,365500,365500,0
|
|
20240724,163000,490044143000,365500,365500,365500,365500,0
|
|
20240724,162900,490044143000,365500,365500,365500,365500,0
|
|
20240724,162800,490044143000,365500,365500,365500,365500,0
|
|
20240724,162700,490044143000,365500,365500,365500,365500,0
|
|
20240724,162600,490044143000,365500,365500,365500,365500,0
|
|
20240724,162500,490044143000,365500,365500,365500,365500,0
|
|
20240724,162400,490044143000,365500,365500,365500,365500,0
|
|
20240724,162300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,162200,490044143000,365500,365500,365500,365500,0
|
|
20240724,162100,490044143000,365500,365500,365500,365500,0
|
|
20240724,162000,490044143000,365500,365500,365500,365500,0
|
|
20240724,161900,490044143000,365500,365500,365500,365500,0
|
|
20240724,161800,490044143000,365500,365500,365500,365500,0
|
|
20240724,161700,490044143000,365500,365500,365500,365500,0
|
|
20240724,161600,490044143000,365500,365500,365500,365500,0
|
|
20240724,161500,490044143000,365500,365500,365500,365500,0
|
|
20240724,161400,490044143000,365500,365500,365500,365500,0
|
|
20240724,161300,490044143000,365500,365500,365500,365500,0
|
|
20240724,161200,490044143000,365500,365500,365500,365500,0
|
|
20240724,161100,490044143000,365500,365500,365500,365500,0
|
|
20240724,161000,490044143000,365500,365500,365500,365500,0
|
|
20240724,160900,490044143000,365500,365500,365500,365500,0
|
|
20240724,160800,490044143000,365500,365500,365500,365500,0
|
|
20240724,160700,490044143000,365500,365500,365500,365500,0
|
|
20240724,160600,490044143000,365500,365500,365500,365500,0
|
|
20240724,160500,490044143000,365500,365500,365500,365500,0
|
|
20240724,160400,490044143000,365500,365500,365500,365500,0
|
|
20240724,160300,490044143000,365500,365500,365500,365500,0
|
|
20240724,160200,490044143000,365500,365500,365500,365500,0
|
|
20240724,160100,490044143000,365500,365500,365500,365500,0
|
|
20240724,160000,490044143000,365500,365500,365500,365500,0
|
|
20240724,155900,490044143000,365500,365500,365500,365500,0
|
|
20240724,155800,490044143000,365500,365500,365500,365500,0
|
|
20240724,155700,490044143000,365500,365500,365500,365500,0
|
|
20240724,155600,490044143000,365500,365500,365500,365500,0
|
|
20240724,155500,490044143000,365500,365500,365500,365500,0
|
|
20240724,155400,490044143000,365500,365500,365500,365500,0
|
|
20240724,155300,490044143000,365500,365500,365500,365500,23423
|
|
20240724,155200,490044143000,365500,365500,365500,365500,0
|
|
20240724,155100,490044143000,365500,365500,365500,365500,0
|
|
20240724,155000,490044143000,365500,365500,365500,365500,0
|
|
20240724,154900,490044143000,365500,365500,365500,365500,0
|
|
20240724,154800,490044143000,365500,365500,365500,365500,0
|
|
20240724,154700,490044143000,365500,365500,365500,365500,0
|
|
20240724,154600,490044143000,365500,365500,365500,365500,0
|
|
20240724,154500,490044143000,365500,365500,365500,365500,0
|
|
20240724,154400,490044143000,365500,365500,365500,365500,0
|
|
20240724,154300,490044143000,365500,365500,365500,365500,0
|
|
20240724,154200,490044143000,365500,365500,365500,365500,0
|
|
20240724,154100,490044143000,365500,365500,365500,365500,0
|
|
20240724,154000,490044143000,365500,365500,365500,365500,0
|
|
20240724,153900,490044143000,365500,365500,365500,365500,0
|
|
20240724,153800,490044143000,365500,365500,365500,365500,0
|
|
20240724,153700,490044143000,365500,365500,365500,365500,0
|
|
20240724,153600,490044143000,365500,365500,365500,365500,0
|
|
20240724,153500,490044143000,365500,365500,365500,365500,0
|
|
20240724,153400,490044143000,365500,365500,365500,365500,0
|
|
20240724,153300,490044143000,365500,365500,365500,365500,0
|
|
20240724,153200,490044143000,365500,365500,365500,365500,0
|
|
20240724,153100,490044143000,365500,365500,365500,365500,0
|
|
20240724,153000,490044143000,365500,365500,365500,365500,23423
|
|
20240724,152900,481483036500,363500,363500,363500,363500,0
|
|
20240724,152800,481483036500,363500,363500,363500,363500,0
|
|
20240724,152700,481483036500,363500,363500,363500,363500,0
|
|
20240724,152600,481483036500,363500,363500,363500,363500,0
|
|
20240724,152500,481483036500,363500,363500,363500,363500,0
|
|
20240724,152400,481483036500,363500,363500,363500,363500,0
|
|
20240724,152300,481483036500,363500,363500,363500,363500,0
|
|
20240724,152200,481483036500,363500,363500,363500,363500,0
|
|
20240724,152100,481483036500,363500,363500,363500,363500,0
|
|
20240724,152000,481483036500,363500,363500,363500,363500,0
|
|
20240724,151900,481483036500,363500,363500,364000,363000,4522
|
|
20240724,151800,479838441500,363500,363500,364000,363000,2912
|
|
20240724,151700,478780051000,363500,362500,363500,362000,1557
|
|
20240724,151600,478214758000,362000,363500,363500,362000,2797
|
|
20240724,151500,477200249000,363500,364000,364500,363000,5374
|
|
20240724,151400,475245110000,364000,363500,364000,363500,1079
|
|
20240724,151300,474852598000,364000,364000,364000,363500,765
|
|
20240724,151200,474574278000,364000,363000,364000,363000,1537
|
|
20240724,151100,474015488500,363500,363500,363500,363000,614
|
|
20240724,151000,473792334500,363500,364000,364000,363000,2147
|
|
20240724,150900,473011610000,364000,363000,364000,362500,4900
|
|
20240724,150800,471231524000,362500,361000,363000,361000,3836
|
|
20240724,150700,469841998500,361000,361500,361500,361000,568
|
|
20240724,150600,469636777000,361000,362000,362000,361000,1046
|
|
20240724,150500,469258665000,361500,361000,362000,360500,2375
|
|
20240724,150400,468401159500,360500,361000,361500,360500,1192
|
|
20240724,150300,467970887000,361000,362000,362000,361000,1150
|
|
20240724,150200,467555370500,362000,361500,362000,361500,1082
|
|
20240724,150100,467163998500,361500,362500,362500,361000,2202
|
|
20240724,150000,466367650000,362500,362500,362500,362000,528
|
|
20240724,145900,466176340000,362500,362000,362500,361500,1661
|
|
20240724,145800,465574818500,362000,362000,362500,361500,985
|
|
20240724,145700,465218243000,362000,362000,362500,361500,1181
|
|
20240724,145600,464790772000,361500,361500,362000,361000,600
|
|
20240724,145500,464573830000,361500,361000,361500,360500,1118
|
|
20240724,145400,464170315000,360500,361000,361000,360500,652
|
|
20240724,145300,463935173000,361000,361500,362000,360500,1381
|
|
20240724,145200,463436786500,361500,361000,362000,361000,1550
|
|
20240724,145100,462877050000,361000,360500,361000,360500,497
|
|
20240724,145000,462697808500,360500,361500,362000,360500,863
|
|
20240724,144900,462386327000,361500,359500,361500,359000,2742
|
|
20240724,144800,461398782000,359500,360500,361000,358500,4485
|
|
20240724,144700,459784995000,360500,363000,363000,360500,3968
|
|
20240724,144600,458351090500,362500,362500,363000,362000,2203
|
|
20240724,144500,457552018500,363000,362500,363000,362000,1760
|
|
20240724,144400,456913726500,362500,363000,363500,362000,2574
|
|
20240724,144300,455980378000,363500,363000,363500,363000,332
|
|
20240724,144200,455859763500,363500,363500,363500,363000,412
|
|
20240724,144100,455710103500,363500,363500,363500,362500,987
|
|
20240724,144000,455351771500,363500,364000,364000,363000,500
|
|
20240724,143900,455170059000,363500,363500,364000,363000,926
|
|
20240724,143800,454833429500,363500,363000,364000,362500,1788
|
|
20240724,143700,454184352000,363000,362500,363000,362500,311
|
|
20240724,143600,454071554000,362500,363000,363000,362500,857
|
|
20240724,143500,453760682500,363000,363000,363000,362500,1753
|
|
20240724,143400,453124922000,363000,364500,364500,362500,1781
|
|
20240724,143300,452477662500,364500,363500,364500,363000,2523
|
|
20240724,143200,451559773500,363000,363500,363500,363000,720
|
|
20240724,143100,451298234500,363500,363500,363500,362500,1512
|
|
20240724,143000,450749338500,363500,363500,364000,363000,1133
|
|
20240724,142900,450337732000,363500,363500,364000,363000,1548
|
|
20240724,142800,449775218500,363500,364000,364000,363000,713
|
|
20240724,142700,449516022500,364000,363500,364000,362500,2004
|
|
20240724,142600,448788547500,363000,364000,365000,363000,3138
|
|
20240724,142500,447645597500,364000,363000,364000,363000,1641
|
|
20240724,142400,447048976000,363500,363000,363500,363000,350
|
|
20240724,142300,446921837500,363500,362500,363500,362000,1430
|
|
20240724,142200,446403068500,362500,362500,363000,362000,1537
|
|
20240724,142100,445845973500,362000,362500,362500,362000,395
|
|
20240724,142000,445702885000,362500,363500,364000,362000,2055
|
|
20240724,141900,444957025500,362500,361500,363000,361000,1933
|
|
20240724,141800,444257597000,361500,364000,364000,361500,1619
|
|
20240724,141700,443670775000,364000,361500,364000,361500,3285
|
|
20240724,141600,442480409500,361500,362000,362500,361500,1375
|
|
20240724,141500,441982782000,362000,362500,363000,362000,1833
|
|
20240724,141400,441318464000,362500,364000,364500,362500,3400
|
|
20240724,141300,440082626500,364000,365000,365500,364000,2228
|
|
20240724,141200,439270622000,365500,365000,365500,365000,345
|
|
20240724,141100,439144638500,365000,365000,366000,365000,769
|
|
20240724,141000,438863676000,365000,365000,366000,365000,837
|
|
20240724,140900,438557856000,365000,366000,366000,365000,2090
|
|
20240724,140800,437794249000,365500,366500,366500,365500,1276
|
|
20240724,140700,437327393500,366000,366500,367000,366000,1179
|
|
20240724,140600,436895199000,366500,366500,367000,366500,1021
|
|
20240724,140500,436520698500,366500,367000,367500,366500,739
|
|
20240724,140400,436249545000,367500,367500,367500,366500,712
|
|
20240724,140300,435988148500,367500,367000,367500,366500,1498
|
|
20240724,140200,435438092000,367000,364500,367000,364500,4766
|
|
20240724,140100,433693570000,364500,365000,365500,364500,1883
|
|
20240724,140000,433006819500,365000,366000,366000,365000,1519
|
|
20240724,135900,432451934000,365500,366000,366500,365500,741
|
|
20240724,135800,432180889500,365500,366500,367000,365500,951
|
|
20240724,135700,431832473000,366500,366500,367500,366000,3714
|
|
20240724,135600,430469767000,366500,366000,367000,366000,3130
|
|
20240724,135500,429321901000,366500,365000,366500,365000,1181
|
|
20240724,135400,428889915500,365000,365500,365500,365000,529
|
|
20240724,135300,428696625000,365500,365000,366000,365000,786
|
|
20240724,135200,428409358000,365000,367000,367000,365000,3871
|
|
20240724,135100,426992641500,367000,365500,367000,365500,2935
|
|
20240724,135000,425917092500,366000,365000,366500,364500,6297
|
|
20240724,134900,423615480000,365000,364500,365000,364000,2712
|
|
20240724,134800,422626200000,364000,364500,364500,364000,466
|
|
20240724,134700,422456498500,364000,364000,364500,364000,1501
|
|
20240724,134600,421909814500,364500,364500,364500,364000,790
|
|
20240724,134500,421622075000,364000,364500,365000,364000,1563
|
|
20240724,134400,421052407500,364500,364000,364500,363500,612
|
|
20240724,134300,420829630000,363500,364500,364500,363000,1147
|
|
20240724,134200,420412326500,364500,363500,365000,363500,2315
|
|
20240724,134100,419569455500,364000,364500,365000,363500,1737
|
|
20240724,134000,418936819500,365000,364500,365000,364000,1188
|
|
20240724,133900,418503802000,364000,364000,364500,363500,1109
|
|
20240724,133800,418100159500,364000,362000,364000,362000,1757
|
|
20240724,133700,417461957500,362000,362500,363000,361500,1715
|
|
20240724,133600,416840558500,362500,362500,363000,362500,401
|
|
20240724,133500,416695093000,363000,363500,363500,362000,2363
|
|
20240724,133400,415838092000,363500,363500,364000,363000,1386
|
|
20240724,133300,415334347500,363000,364500,365500,362500,6576
|
|
20240724,133200,412938038500,364000,363500,364500,363000,4190
|
|
20240724,133100,411413598000,363500,362500,363500,362500,1190
|
|
20240724,133000,410981409000,363000,363000,364500,362500,4724
|
|
20240724,132900,409264532500,363000,362000,363000,361500,4691
|
|
20240724,132800,407564489000,361500,359500,362000,359500,4874
|
|
20240724,132700,405807547000,360000,359000,360000,358500,1801
|
|
20240724,132600,405160319500,359000,358000,359000,357500,2004
|
|
20240724,132500,404442413000,358000,357500,358000,357500,316
|
|
20240724,132400,404329314500,358000,358000,358000,357000,746
|
|
20240724,132300,404062596000,358000,357500,358000,357500,783
|
|
20240724,132200,403782637500,357500,358000,358000,357500,416
|
|
20240724,132100,403633844000,358000,358000,358000,357500,301
|
|
20240724,132000,403526178000,357500,357500,358000,357000,748
|
|
20240724,131900,403258730000,357500,357500,358000,357000,434
|
|
20240724,131800,403103599000,357500,357000,357500,356500,329
|
|
20240724,131700,402986099500,357000,357000,357500,356000,4347
|
|
20240724,131600,401436233000,357500,357000,358000,357000,917
|
|
20240724,131500,401108650500,357500,358000,359500,356500,3047
|
|
20240724,131400,400018496000,358000,357500,358500,356500,825
|
|
20240724,131300,399723831500,357000,358500,358500,357000,1218
|
|
20240724,131200,399288347000,358500,358500,359000,356500,2622
|
|
20240724,131100,398350305000,358500,359500,359500,358500,2173
|
|
20240724,131000,397570250000,359500,358500,359500,358000,1869
|
|
20240724,130900,396899548000,358500,358500,359000,358500,428
|
|
20240724,130800,396746033000,359000,359500,359500,358000,1537
|
|
20240724,130700,396194134000,359500,359000,359500,358500,5014
|
|
20240724,130600,394392947500,359000,358500,359000,358500,1587
|
|
20240724,130500,393823790500,359000,357000,359000,357000,5126
|
|
20240724,130400,391988479500,357000,356500,357000,356000,2580
|
|
20240724,130300,391068375500,356500,356500,356500,356000,513
|
|
20240724,130200,390885569500,356000,356000,356500,356000,610
|
|
20240724,130100,390668208500,356500,356500,356500,356000,2440
|
|
20240724,130000,389798372500,356500,356000,357000,355500,3919
|
|
20240724,125900,388403056000,356000,355500,356000,355500,538
|
|
20240724,125800,388211760000,355500,356000,356000,355500,438
|
|
20240724,125700,388056017500,356000,356000,356500,355500,600
|
|
20240724,125600,387842405500,356000,356500,356500,356000,885
|
|
20240724,125500,387527235500,356000,356500,356500,356000,575
|
|
20240724,125400,387322416000,356000,356500,356500,356000,462
|
|
20240724,125300,387157889500,356000,356500,356500,356000,692
|
|
20240724,125200,386911425000,356000,356000,356500,355500,734
|
|
20240724,125100,386649988500,356000,355500,356000,355500,1514
|
|
20240724,125000,386111188500,355500,356000,356000,355500,196
|
|
20240724,124900,386041453500,356000,356000,356000,355500,545
|
|
20240724,124800,385847590500,355500,356000,356000,355500,354
|
|
20240724,124700,385721676000,356000,355500,356000,355500,450
|
|
20240724,124600,385561609000,355500,356000,356000,355500,685
|
|
20240724,124500,385317829000,355500,356000,356000,355500,478
|
|
20240724,124400,385147775000,356000,355500,356000,355500,559
|
|
20240724,124300,384948945000,356000,354500,356000,354500,1030
|
|
20240724,124200,384582986000,354500,353500,355000,353000,1688
|
|
20240724,124100,383985560000,353000,353500,353500,353000,355
|
|
20240724,124000,383860170500,353000,353500,353500,353000,485
|
|
20240724,123900,383688887500,353500,353000,353500,353000,355
|
|
20240724,123800,383563525500,353000,353500,353500,353000,583
|
|
20240724,123700,383357641000,353500,353500,353500,353000,437
|
|
20240724,123600,383203315500,353500,353500,353500,353000,411
|
|
20240724,123500,383058178000,353500,352000,353500,352000,1237
|
|
20240724,123400,382621748500,352000,352500,353000,352000,617
|
|
20240724,123300,382404378500,352500,352500,353000,352500,411
|
|
20240724,123200,382259396000,352500,352500,353000,352000,1593
|
|
20240724,123100,381698042500,352500,353000,354000,352500,1355
|
|
20240724,123000,381219760000,353500,353500,354000,353000,596
|
|
20240724,122900,381009055000,353000,353500,354000,352500,1557
|
|
20240724,122800,380458840000,353500,353000,353500,353000,684
|
|
20240724,122700,380217324500,353000,353000,353500,353000,896
|
|
20240724,122600,379900882000,353000,353500,353500,353000,794
|
|
20240724,122500,379620477500,353500,354500,354500,353500,1989
|
|
20240724,122400,378916647500,354500,355000,355000,354000,1097
|
|
20240724,122300,378527844500,355000,355000,355000,354500,352
|
|
20240724,122200,378402904000,355000,355000,355000,354500,422
|
|
20240724,122100,378253191000,354500,355500,355500,354500,590
|
|
20240724,122000,378043850000,355000,355000,355500,354500,510
|
|
20240724,121900,377862776000,355000,354500,355000,354000,442
|
|
20240724,121800,377706022000,354500,355500,355500,354000,2077
|
|
20240724,121700,376969512000,355500,355500,355500,355000,294
|
|
20240724,121600,376865091000,355500,355000,355500,354500,939
|
|
20240724,121500,376531765000,355000,355000,355000,354500,568
|
|
20240724,121400,376330304500,354500,354000,355000,354000,856
|
|
20240724,121300,376026941000,354000,355000,355000,354000,1055
|
|
20240724,121200,375653170000,355000,355000,355000,354500,253
|
|
20240724,121100,375563423500,355000,355000,355000,354500,213
|
|
20240724,121000,375487838500,355000,355000,355000,354500,592
|
|
20240724,120900,375277874500,355000,355000,355000,354500,256
|
|
20240724,120800,375187060000,355000,355500,355500,355000,632
|
|
20240724,120700,374962607500,355000,356000,356000,355000,399
|
|
20240724,120600,374820833000,356000,356000,356000,355500,563
|
|
20240724,120500,374620571000,356000,356000,356000,355500,428
|
|
20240724,120400,374468245000,355500,355000,356000,355000,848
|
|
20240724,120300,374166499500,355500,355000,355500,354500,618
|
|
20240724,120200,373947218500,355000,354000,355000,353500,1645
|
|
20240724,120100,373364705500,353500,354500,354500,353500,1149
|
|
20240724,120000,372957952000,354000,354500,354500,354000,462
|
|
20240724,115900,372794229500,354000,356000,356000,354000,2517
|
|
20240724,115800,371901185500,355500,355500,356000,355000,597
|
|
20240724,115700,371688851500,356000,356000,356000,355000,1066
|
|
20240724,115600,371309732500,355500,356000,356000,355500,843
|
|
20240724,115500,371009997500,356000,355500,356000,355000,506
|
|
20240724,115400,370830150000,355000,356500,356500,355000,2765
|
|
20240724,115300,369846319500,356500,356000,356500,355500,1388
|
|
20240724,115200,369352014000,356000,356000,356000,355500,703
|
|
20240724,115100,369101826000,356000,355500,356000,355500,455
|
|
20240724,115000,368939898500,356000,356000,356000,355500,572
|
|
20240724,114900,368736369500,356000,355000,356000,354500,1404
|
|
20240724,114800,368237603000,354500,355000,355000,354500,395
|
|
20240724,114700,368097506500,355000,355500,355500,354500,601
|
|
20240724,114600,367884128500,355500,354500,355500,354000,1869
|
|
20240724,114500,367221051000,354000,354500,354500,354000,336
|
|
20240724,114400,367102026500,354000,354500,355000,354000,741
|
|
20240724,114300,366839475000,354500,355000,355000,354500,801
|
|
20240724,114200,366555402500,355000,355000,355000,354500,374
|
|
20240724,114100,366422737000,355000,355000,355000,354000,850
|
|
20240724,114000,366121321500,355000,355000,355000,354500,822
|
|
20240724,113900,365829738000,354500,355000,355500,354500,1088
|
|
20240724,113800,365443440500,355000,355500,355500,355000,1027
|
|
20240724,113700,365078692500,355500,355000,355500,354500,1863
|
|
20240724,113600,364417035500,355000,354000,355000,354000,1082
|
|
20240724,113500,364033516500,354500,354000,354500,353500,1125
|
|
20240724,113400,363635274500,354000,354500,354500,354000,613
|
|
20240724,113300,363418205500,354000,355500,355500,354000,2802
|
|
20240724,113200,362424247000,355500,355000,356000,355000,1181
|
|
20240724,113100,362004510500,355500,355000,355500,355000,2179
|
|
20240724,113000,361230175500,355000,355500,355500,354000,2439
|
|
20240724,112900,360364525000,355000,354000,355500,353500,7795
|
|
20240724,112800,357599265000,354000,353500,354000,353000,1591
|
|
20240724,112700,357036571500,353500,352500,353500,352000,973
|
|
20240724,112600,356693071500,352000,352000,352500,352000,1117
|
|
20240724,112500,356299730000,351500,351500,354000,351000,4026
|
|
20240724,112400,354880151000,351000,351500,351500,351000,613
|
|
20240724,112300,354664840500,351000,352500,352500,351000,1975
|
|
20240724,112200,353970139000,352500,352000,352500,351500,2183
|
|
20240724,112100,353201414000,352000,351500,352000,351000,2615
|
|
20240724,112000,352281626000,351500,350000,351500,349500,1680
|
|
20240724,111900,351693265000,350000,349500,350000,349000,2797
|
|
20240724,111800,350716240500,349000,350000,350500,349000,4728
|
|
20240724,111700,349063007500,350500,350500,352000,350000,2982
|
|
20240724,111600,348017267500,350500,352500,352500,349500,11966
|
|
20240724,111500,343820481000,352000,352500,353000,352000,3513
|
|
20240724,111400,342582492500,352000,353500,353500,351500,10408
|
|
20240724,111300,338915812000,353000,354000,354500,353000,2497
|
|
20240724,111200,338033019000,354000,356000,356500,353000,13954
|
|
20240724,111100,333087955000,356000,356000,357000,356000,1391
|
|
20240724,111000,332592147500,356000,357000,357000,356000,5807
|
|
20240724,110900,330524217000,356500,359000,359000,356500,3520
|
|
20240724,110800,329264638500,358500,358500,359000,358500,758
|
|
20240724,110700,328992612500,358500,359000,359000,358500,962
|
|
20240724,110600,328647330000,359000,357500,359000,357500,1154
|
|
20240724,110500,328233480000,358000,358500,358500,357500,1663
|
|
20240724,110400,327638040500,358500,358000,358500,357500,879
|
|
20240724,110300,327323352000,358000,358500,359500,357500,2982
|
|
20240724,110200,326253886500,358500,357500,358500,357500,1231
|
|
20240724,110100,325813071500,358000,357500,358500,357500,980
|
|
20240724,110000,325462311000,357500,357500,358500,357000,2756
|
|
20240724,105900,324476466500,357000,357500,357500,356000,1915
|
|
20240724,105800,323793066500,357500,357000,358000,356500,1470
|
|
20240724,105700,323268267500,356500,357000,358000,356500,3216
|
|
20240724,105600,322119960500,356500,357000,358500,356500,5433
|
|
20240724,105500,320178782500,357000,357000,358000,356500,3201
|
|
20240724,105400,319035188000,357000,359000,359000,357000,5182
|
|
20240724,105300,317180408000,358500,360000,360000,358500,3212
|
|
20240724,105200,316026802500,360500,361500,361500,360000,904
|
|
20240724,105100,315700718000,361000,361000,361500,361000,1211
|
|
20240724,105000,315263358000,361000,361500,362000,361000,1127
|
|
20240724,104900,314856076500,361500,358500,362000,358000,3169
|
|
20240724,104800,313714399000,358000,359000,359500,358000,1208
|
|
20240724,104700,313281108500,359500,358500,360000,358500,1175
|
|
20240724,104600,312859265000,359000,358500,360000,358000,1810
|
|
20240724,104500,312209245000,358000,359000,360000,358000,2583
|
|
20240724,104400,311282547000,359500,360000,360000,359000,1324
|
|
20240724,104300,310806647500,360000,358500,360000,358500,3764
|
|
20240724,104200,309453609000,359000,358500,359000,358500,2554
|
|
20240724,104100,308537759000,358500,359000,359500,358500,3813
|
|
20240724,104000,307169485500,359000,360000,360500,359000,4154
|
|
20240724,103900,305675599500,360000,360500,361000,360000,6970
|
|
20240724,103800,303164520500,361000,361500,362000,360500,2910
|
|
20240724,103700,302113599000,361500,362500,363000,361500,3377
|
|
20240724,103600,300890826500,363000,364500,364500,362500,2347
|
|
20240724,103500,300037884000,364500,363000,364500,362500,2695
|
|
20240724,103400,299058503000,363000,363000,363500,362500,1013
|
|
20240724,103300,298690802500,363500,363000,363500,362500,2062
|
|
20240724,103200,297942749500,363000,362500,363500,362000,3206
|
|
20240724,103100,296780509000,362500,363500,364000,362500,2053
|
|
20240724,103000,296034790500,364000,363500,365000,362500,8958
|
|
20240724,102900,292779431000,363500,364500,365000,363500,2711
|
|
20240724,102800,291792798000,364500,365000,365500,364000,1197
|
|
20240724,102700,291356258500,364000,365500,366000,363500,5077
|
|
20240724,102600,289507649500,366000,364500,366000,364500,3449
|
|
20240724,102500,288247673000,364500,365000,365500,364500,4424
|
|
20240724,102400,286632904000,365000,366000,366500,365000,3825
|
|
20240724,102300,285234143500,365500,368500,368500,365500,9253
|
|
20240724,102200,281841788000,368500,371500,371500,368000,4248
|
|
20240724,102100,280273593500,371500,370000,372000,370000,6436
|
|
20240724,102000,277883781000,370000,369500,370000,369500,1869
|
|
20240724,101900,277192369000,369500,369000,370000,368500,2297
|
|
20240724,101800,276343453500,368500,370000,370000,368000,2389
|
|
20240724,101700,275461805000,370000,369500,370000,369500,924
|
|
20240724,101600,275120112500,370000,368500,370000,368000,2853
|
|
20240724,101500,274065644000,368500,367500,368500,367500,951
|
|
20240724,101400,273715586000,368000,367500,368500,367000,3122
|
|
20240724,101300,272568249500,368000,367500,368000,367000,2309
|
|
20240724,101200,271719740500,367000,368500,369000,366500,10267
|
|
20240724,101100,267946275500,368500,370500,370500,368000,3594
|
|
20240724,101000,266618494000,370500,369000,371000,367500,8342
|
|
20240724,100900,263537057500,368500,369500,370000,368000,7349
|
|
20240724,100800,260826239500,370000,372000,372000,369500,5490
|
|
20240724,100700,258790694500,372000,371500,374000,371500,7815
|
|
20240724,100600,255877826000,371500,371500,371500,370500,3786
|
|
20240724,100500,254473370500,371500,370000,371500,369500,4823
|
|
20240724,100400,252686294500,370000,369000,370000,368500,3163
|
|
20240724,100300,251518566500,369000,369000,370000,367500,8438
|
|
20240724,100200,248406924500,369500,371500,371500,368500,10390
|
|
20240724,100100,244565335000,371000,370500,371500,370000,3755
|
|
20240724,100000,243173745500,370500,372000,372000,370000,5086
|
|
20240724,095900,241289208500,372000,372500,374000,370000,8157
|
|
20240724,095800,238250044500,372500,373500,374500,371500,11119
|
|
20240724,095700,234098663500,374000,371500,374500,371000,18258
|
|
20240724,095600,227284452500,371500,369500,371500,369000,5113
|
|
20240724,095500,225392083500,370000,371000,371500,368500,8778
|
|
20240724,095400,222145425500,371000,372000,372500,370000,9577
|
|
20240724,095300,218589965000,371500,369500,372500,368000,22904
|
|
20240724,095200,210105480500,369500,368500,370000,366500,17222
|
|
20240724,095100,203760468500,368500,365500,368500,365000,24395
|
|
20240724,095000,194810044500,365000,365000,365500,364500,2862
|
|
20240724,094900,193765392000,364500,365000,365500,364000,6350
|
|
20240724,094800,191446679500,365000,362500,365500,362000,19691
|
|
20240724,094700,184274482500,362500,363000,363000,362000,1842
|
|
20240724,094600,183606527000,362500,362500,363000,362000,1317
|
|
20240724,094500,183128816000,362500,362000,363000,360500,4842
|
|
20240724,094400,181375883000,362000,360000,362000,359500,2165
|
|
20240724,094300,180594651000,360500,359000,361000,359000,4151
|
|
20240724,094200,179100766500,359000,359500,360000,359000,1398
|
|
20240724,094100,178598235000,359500,360500,360500,359000,4141
|
|
20240724,094000,177108728000,360000,361500,361500,360000,1246
|
|
20240724,093900,176659645500,360500,362500,362500,360000,1982
|
|
20240724,093800,175943566500,362500,360500,363000,359500,6186
|
|
20240724,093700,173705407500,360000,360500,361000,359000,3397
|
|
20240724,093600,172482684000,361000,361500,362000,360500,1156
|
|
20240724,093500,172065218000,361500,359500,362000,359000,3167
|
|
20240724,093400,170923622500,359500,360500,361000,359000,5036
|
|
20240724,093300,169111803000,361000,361000,361000,360000,2064
|
|
20240724,093200,168367194000,360500,359500,361000,359500,3686
|
|
20240724,093100,167039957000,359500,363500,363500,359500,6390
|
|
20240724,093000,164728413500,363500,363000,363500,362000,2990
|
|
20240724,092900,163644049000,362500,362000,363000,361500,3536
|
|
20240724,092800,162361718000,361500,365000,365000,361000,6172
|
|
20240724,092700,160123502500,365000,362000,366000,362000,25722
|
|
20240724,092600,150751963000,362500,359000,362500,359000,6556
|
|
20240724,092500,148387807500,359000,359000,359500,358000,8226
|
|
20240724,092400,145438467500,359000,358500,359500,358000,5760
|
|
20240724,092300,143371936500,358500,358000,359000,358000,8417
|
|
20240724,092200,140355477500,358000,359000,359500,358000,8431
|
|
20240724,092100,137330940000,358500,361500,362000,358500,11436
|
|
20240724,092000,133212046500,361500,363500,364500,361000,17020
|
|
20240724,091900,127026582000,363000,363500,364000,362000,15558
|
|
20240724,091800,121376926000,364000,363000,364000,362500,23577
|
|
20240724,091700,112806103500,363000,358500,363000,358000,21713
|
|
20240724,091600,104961971000,358000,358500,359000,358000,5762
|
|
20240724,091500,102897633000,359000,360000,360500,358000,13996
|
|
20240724,091400,97866109500,360000,357500,360000,356000,24028
|
|
20240724,091300,89249080500,357500,358500,359500,357000,11573
|
|
20240724,091200,85103518000,358500,360000,360000,357000,10940
|
|
20240724,091100,81184563500,360000,355500,360000,355000,18549
|
|
20240724,091000,74550264000,355500,355000,355500,354000,9375
|
|
20240724,090900,71222870000,355000,354000,355500,353500,11419
|
|
20240724,090800,67172080500,354000,351000,354000,350500,8504
|
|
20240724,090700,64175669500,350500,349000,352000,349000,9788
|
|
20240724,090600,60746505000,349500,347500,350000,345500,15751
|
|
20240724,090500,55271797000,347500,349500,350000,347000,17022
|
|
20240724,090400,49343182000,349500,354500,355000,349500,17057
|
|
20240724,090300,43349772000,354500,352500,355000,351500,15635
|
|
20240724,090200,37824041000,353000,354000,355500,351500,20994
|
|
20240724,090100,30411358000,354000,357500,360500,353000,39047
|
|
20240724,090000,16457507000,357000,351000,358000,350500,46544
|