715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,205200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,205100,142057844500,316500,316500,316500,316500,0
|
|
20240729,205000,142057844500,316500,316500,316500,316500,0
|
|
20240729,204900,142057844500,316500,316500,316500,316500,0
|
|
20240729,204800,142057844500,316500,316500,316500,316500,0
|
|
20240729,204700,142057844500,316500,316500,316500,316500,0
|
|
20240729,204600,142057844500,316500,316500,316500,316500,0
|
|
20240729,204500,142057844500,316500,316500,316500,316500,0
|
|
20240729,204400,142057844500,316500,316500,316500,316500,0
|
|
20240729,204300,142057844500,316500,316500,316500,316500,0
|
|
20240729,204200,142057844500,316500,316500,316500,316500,0
|
|
20240729,204100,142057844500,316500,316500,316500,316500,0
|
|
20240729,204000,142057844500,316500,316500,316500,316500,0
|
|
20240729,203900,142057844500,316500,316500,316500,316500,0
|
|
20240729,203800,142057844500,316500,316500,316500,316500,0
|
|
20240729,203700,142057844500,316500,316500,316500,316500,0
|
|
20240729,203600,142057844500,316500,316500,316500,316500,0
|
|
20240729,203500,142057844500,316500,316500,316500,316500,0
|
|
20240729,203400,142057844500,316500,316500,316500,316500,0
|
|
20240729,203300,142057844500,316500,316500,316500,316500,0
|
|
20240729,203200,142057844500,316500,316500,316500,316500,0
|
|
20240729,203100,142057844500,316500,316500,316500,316500,0
|
|
20240729,203000,142057844500,316500,316500,316500,316500,0
|
|
20240729,202900,142057844500,316500,316500,316500,316500,0
|
|
20240729,202800,142057844500,316500,316500,316500,316500,0
|
|
20240729,202700,142057844500,316500,316500,316500,316500,0
|
|
20240729,202600,142057844500,316500,316500,316500,316500,0
|
|
20240729,202500,142057844500,316500,316500,316500,316500,0
|
|
20240729,202400,142057844500,316500,316500,316500,316500,0
|
|
20240729,202300,142057844500,316500,316500,316500,316500,0
|
|
20240729,202200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,202100,142057844500,316500,316500,316500,316500,0
|
|
20240729,202000,142057844500,316500,316500,316500,316500,0
|
|
20240729,201900,142057844500,316500,316500,316500,316500,0
|
|
20240729,201800,142057844500,316500,316500,316500,316500,0
|
|
20240729,201700,142057844500,316500,316500,316500,316500,0
|
|
20240729,201600,142057844500,316500,316500,316500,316500,0
|
|
20240729,201500,142057844500,316500,316500,316500,316500,0
|
|
20240729,201400,142057844500,316500,316500,316500,316500,0
|
|
20240729,201300,142057844500,316500,316500,316500,316500,0
|
|
20240729,201200,142057844500,316500,316500,316500,316500,0
|
|
20240729,201100,142057844500,316500,316500,316500,316500,0
|
|
20240729,201000,142057844500,316500,316500,316500,316500,0
|
|
20240729,200900,142057844500,316500,316500,316500,316500,0
|
|
20240729,200800,142057844500,316500,316500,316500,316500,0
|
|
20240729,200700,142057844500,316500,316500,316500,316500,0
|
|
20240729,200600,142057844500,316500,316500,316500,316500,0
|
|
20240729,200500,142057844500,316500,316500,316500,316500,0
|
|
20240729,200400,142057844500,316500,316500,316500,316500,0
|
|
20240729,200300,142057844500,316500,316500,316500,316500,0
|
|
20240729,200200,142057844500,316500,316500,316500,316500,0
|
|
20240729,200100,142057844500,316500,316500,316500,316500,0
|
|
20240729,200000,142057844500,316500,316500,316500,316500,0
|
|
20240729,195900,142057844500,316500,316500,316500,316500,0
|
|
20240729,195800,142057844500,316500,316500,316500,316500,0
|
|
20240729,195700,142057844500,316500,316500,316500,316500,0
|
|
20240729,195600,142057844500,316500,316500,316500,316500,0
|
|
20240729,195500,142057844500,316500,316500,316500,316500,0
|
|
20240729,195400,142057844500,316500,316500,316500,316500,0
|
|
20240729,195300,142057844500,316500,316500,316500,316500,0
|
|
20240729,195200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,195100,142057844500,316500,316500,316500,316500,0
|
|
20240729,195000,142057844500,316500,316500,316500,316500,0
|
|
20240729,194900,142057844500,316500,316500,316500,316500,0
|
|
20240729,194800,142057844500,316500,316500,316500,316500,0
|
|
20240729,194700,142057844500,316500,316500,316500,316500,0
|
|
20240729,194600,142057844500,316500,316500,316500,316500,0
|
|
20240729,194500,142057844500,316500,316500,316500,316500,0
|
|
20240729,194400,142057844500,316500,316500,316500,316500,0
|
|
20240729,194300,142057844500,316500,316500,316500,316500,0
|
|
20240729,194200,142057844500,316500,316500,316500,316500,0
|
|
20240729,194100,142057844500,316500,316500,316500,316500,0
|
|
20240729,194000,142057844500,316500,316500,316500,316500,0
|
|
20240729,193900,142057844500,316500,316500,316500,316500,0
|
|
20240729,193800,142057844500,316500,316500,316500,316500,0
|
|
20240729,193700,142057844500,316500,316500,316500,316500,0
|
|
20240729,193600,142057844500,316500,316500,316500,316500,0
|
|
20240729,193500,142057844500,316500,316500,316500,316500,0
|
|
20240729,193400,142057844500,316500,316500,316500,316500,0
|
|
20240729,193300,142057844500,316500,316500,316500,316500,0
|
|
20240729,193200,142057844500,316500,316500,316500,316500,0
|
|
20240729,193100,142057844500,316500,316500,316500,316500,0
|
|
20240729,193000,142057844500,316500,316500,316500,316500,0
|
|
20240729,192900,142057844500,316500,316500,316500,316500,0
|
|
20240729,192800,142057844500,316500,316500,316500,316500,0
|
|
20240729,192700,142057844500,316500,316500,316500,316500,0
|
|
20240729,192600,142057844500,316500,316500,316500,316500,0
|
|
20240729,192500,142057844500,316500,316500,316500,316500,0
|
|
20240729,192400,142057844500,316500,316500,316500,316500,0
|
|
20240729,192300,142057844500,316500,316500,316500,316500,0
|
|
20240729,192200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,192100,142057844500,316500,316500,316500,316500,0
|
|
20240729,192000,142057844500,316500,316500,316500,316500,0
|
|
20240729,191900,142057844500,316500,316500,316500,316500,0
|
|
20240729,191800,142057844500,316500,316500,316500,316500,0
|
|
20240729,191700,142057844500,316500,316500,316500,316500,0
|
|
20240729,191600,142057844500,316500,316500,316500,316500,0
|
|
20240729,191500,142057844500,316500,316500,316500,316500,0
|
|
20240729,191400,142057844500,316500,316500,316500,316500,0
|
|
20240729,191300,142057844500,316500,316500,316500,316500,0
|
|
20240729,191200,142057844500,316500,316500,316500,316500,0
|
|
20240729,191100,142057844500,316500,316500,316500,316500,0
|
|
20240729,191000,142057844500,316500,316500,316500,316500,0
|
|
20240729,190900,142057844500,316500,316500,316500,316500,0
|
|
20240729,190800,142057844500,316500,316500,316500,316500,0
|
|
20240729,190700,142057844500,316500,316500,316500,316500,0
|
|
20240729,190600,142057844500,316500,316500,316500,316500,0
|
|
20240729,190500,142057844500,316500,316500,316500,316500,0
|
|
20240729,190400,142057844500,316500,316500,316500,316500,0
|
|
20240729,190300,142057844500,316500,316500,316500,316500,0
|
|
20240729,190200,142057844500,316500,316500,316500,316500,0
|
|
20240729,190100,142057844500,316500,316500,316500,316500,0
|
|
20240729,190000,142057844500,316500,316500,316500,316500,0
|
|
20240729,185900,142057844500,316500,316500,316500,316500,0
|
|
20240729,185800,142057844500,316500,316500,316500,316500,0
|
|
20240729,185700,142057844500,316500,316500,316500,316500,0
|
|
20240729,185600,142057844500,316500,316500,316500,316500,0
|
|
20240729,185500,142057844500,316500,316500,316500,316500,0
|
|
20240729,185400,142057844500,316500,316500,316500,316500,0
|
|
20240729,185300,142057844500,316500,316500,316500,316500,0
|
|
20240729,185200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,185100,142057844500,316500,316500,316500,316500,0
|
|
20240729,185000,142057844500,316500,316500,316500,316500,0
|
|
20240729,184900,142057844500,316500,316500,316500,316500,0
|
|
20240729,184800,142057844500,316500,316500,316500,316500,0
|
|
20240729,184700,142057844500,316500,316500,316500,316500,0
|
|
20240729,184600,142057844500,316500,316500,316500,316500,0
|
|
20240729,184500,142057844500,316500,316500,316500,316500,0
|
|
20240729,184400,142057844500,316500,316500,316500,316500,0
|
|
20240729,184300,142057844500,316500,316500,316500,316500,0
|
|
20240729,184200,142057844500,316500,316500,316500,316500,0
|
|
20240729,184100,142057844500,316500,316500,316500,316500,0
|
|
20240729,184000,142057844500,316500,316500,316500,316500,0
|
|
20240729,183900,142057844500,316500,316500,316500,316500,0
|
|
20240729,183800,142057844500,316500,316500,316500,316500,0
|
|
20240729,183700,142057844500,316500,316500,316500,316500,0
|
|
20240729,183600,142057844500,316500,316500,316500,316500,0
|
|
20240729,183500,142057844500,316500,316500,316500,316500,0
|
|
20240729,183400,142057844500,316500,316500,316500,316500,0
|
|
20240729,183300,142057844500,316500,316500,316500,316500,0
|
|
20240729,183200,142057844500,316500,316500,316500,316500,0
|
|
20240729,183100,142057844500,316500,316500,316500,316500,0
|
|
20240729,183000,142057844500,316500,316500,316500,316500,0
|
|
20240729,182900,142057844500,316500,316500,316500,316500,0
|
|
20240729,182800,142057844500,316500,316500,316500,316500,0
|
|
20240729,182700,142057844500,316500,316500,316500,316500,0
|
|
20240729,182600,142057844500,316500,316500,316500,316500,0
|
|
20240729,182500,142057844500,316500,316500,316500,316500,0
|
|
20240729,182400,142057844500,316500,316500,316500,316500,0
|
|
20240729,182300,142057844500,316500,316500,316500,316500,0
|
|
20240729,182200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,182100,142057844500,316500,316500,316500,316500,0
|
|
20240729,182000,142057844500,316500,316500,316500,316500,0
|
|
20240729,181900,142057844500,316500,316500,316500,316500,0
|
|
20240729,181800,142057844500,316500,316500,316500,316500,0
|
|
20240729,181700,142057844500,316500,316500,316500,316500,0
|
|
20240729,181600,142057844500,316500,316500,316500,316500,0
|
|
20240729,181500,142057844500,316500,316500,316500,316500,0
|
|
20240729,181400,142057844500,316500,316500,316500,316500,0
|
|
20240729,181300,142057844500,316500,316500,316500,316500,0
|
|
20240729,181200,142057844500,316500,316500,316500,316500,0
|
|
20240729,181100,142057844500,316500,316500,316500,316500,0
|
|
20240729,181000,142057844500,316500,316500,316500,316500,0
|
|
20240729,180900,142057844500,316500,316500,316500,316500,0
|
|
20240729,180800,142057844500,316500,316500,316500,316500,0
|
|
20240729,180700,142057844500,316500,316500,316500,316500,0
|
|
20240729,180600,142057844500,316500,316500,316500,316500,0
|
|
20240729,180500,142057844500,316500,316500,316500,316500,0
|
|
20240729,180400,142057844500,316500,316500,316500,316500,0
|
|
20240729,180300,142057844500,316500,316500,316500,316500,0
|
|
20240729,180200,142057844500,316500,316500,316500,316500,0
|
|
20240729,180100,142057844500,316500,316500,316500,316500,0
|
|
20240729,180000,142057844500,316500,316500,316500,316500,0
|
|
20240729,175900,142057844500,316500,316500,316500,316500,0
|
|
20240729,175800,142057844500,316500,316500,316500,316500,0
|
|
20240729,175700,142057844500,316500,316500,316500,316500,0
|
|
20240729,175600,142057844500,316500,316500,316500,316500,0
|
|
20240729,175500,142057844500,316500,316500,316500,316500,0
|
|
20240729,175400,142057844500,316500,316500,316500,316500,0
|
|
20240729,175300,142057844500,316500,316500,316500,316500,0
|
|
20240729,175200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,175100,142057844500,316500,316500,316500,316500,0
|
|
20240729,175000,142057844500,316500,316500,316500,316500,0
|
|
20240729,174900,142057844500,316500,316500,316500,316500,0
|
|
20240729,174800,142057844500,316500,316500,316500,316500,0
|
|
20240729,174700,142057844500,316500,316500,316500,316500,0
|
|
20240729,174600,142057844500,316500,316500,316500,316500,0
|
|
20240729,174500,142057844500,316500,316500,316500,316500,0
|
|
20240729,174400,142057844500,316500,316500,316500,316500,0
|
|
20240729,174300,142057844500,316500,316500,316500,316500,0
|
|
20240729,174200,142057844500,316500,316500,316500,316500,0
|
|
20240729,174100,142057844500,316500,316500,316500,316500,0
|
|
20240729,174000,142057844500,316500,316500,316500,316500,0
|
|
20240729,173900,142057844500,316500,316500,316500,316500,0
|
|
20240729,173800,142057844500,316500,316500,316500,316500,0
|
|
20240729,173700,142057844500,316500,316500,316500,316500,0
|
|
20240729,173600,142057844500,316500,316500,316500,316500,0
|
|
20240729,173500,142057844500,316500,316500,316500,316500,0
|
|
20240729,173400,142057844500,316500,316500,316500,316500,0
|
|
20240729,173300,142057844500,316500,316500,316500,316500,0
|
|
20240729,173200,142057844500,316500,316500,316500,316500,0
|
|
20240729,173100,142057844500,316500,316500,316500,316500,0
|
|
20240729,173000,142057844500,316500,316500,316500,316500,0
|
|
20240729,172900,142057844500,316500,316500,316500,316500,0
|
|
20240729,172800,142057844500,316500,316500,316500,316500,0
|
|
20240729,172700,142057844500,316500,316500,316500,316500,0
|
|
20240729,172600,142057844500,316500,316500,316500,316500,0
|
|
20240729,172500,142057844500,316500,316500,316500,316500,0
|
|
20240729,172400,142057844500,316500,316500,316500,316500,0
|
|
20240729,172300,142057844500,316500,316500,316500,316500,0
|
|
20240729,172200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,172100,142057844500,316500,316500,316500,316500,0
|
|
20240729,172000,142057844500,316500,316500,316500,316500,0
|
|
20240729,171900,142057844500,316500,316500,316500,316500,0
|
|
20240729,171800,142057844500,316500,316500,316500,316500,0
|
|
20240729,171700,142057844500,316500,316500,316500,316500,0
|
|
20240729,171600,142057844500,316500,316500,316500,316500,0
|
|
20240729,171500,142057844500,316500,316500,316500,316500,0
|
|
20240729,171400,142057844500,316500,316500,316500,316500,0
|
|
20240729,171300,142057844500,316500,316500,316500,316500,0
|
|
20240729,171200,142057844500,316500,316500,316500,316500,0
|
|
20240729,171100,142057844500,316500,316500,316500,316500,0
|
|
20240729,171000,142057844500,316500,316500,316500,316500,0
|
|
20240729,170900,142057844500,316500,316500,316500,316500,0
|
|
20240729,170800,142057844500,316500,316500,316500,316500,0
|
|
20240729,170700,142057844500,316500,316500,316500,316500,0
|
|
20240729,170600,142057844500,316500,316500,316500,316500,0
|
|
20240729,170500,142057844500,316500,316500,316500,316500,0
|
|
20240729,170400,142057844500,316500,316500,316500,316500,0
|
|
20240729,170300,142057844500,316500,316500,316500,316500,0
|
|
20240729,170200,142057844500,316500,316500,316500,316500,0
|
|
20240729,170100,142057844500,316500,316500,316500,316500,0
|
|
20240729,170000,142057844500,316500,316500,316500,316500,0
|
|
20240729,165900,142057844500,316500,316500,316500,316500,0
|
|
20240729,165800,142057844500,316500,316500,316500,316500,0
|
|
20240729,165700,142057844500,316500,316500,316500,316500,0
|
|
20240729,165600,142057844500,316500,316500,316500,316500,0
|
|
20240729,165500,142057844500,316500,316500,316500,316500,0
|
|
20240729,165400,142057844500,316500,316500,316500,316500,0
|
|
20240729,165300,142057844500,316500,316500,316500,316500,0
|
|
20240729,165200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,165100,142057844500,316500,316500,316500,316500,0
|
|
20240729,165000,142057844500,316500,316500,316500,316500,0
|
|
20240729,164900,142057844500,316500,316500,316500,316500,0
|
|
20240729,164800,142057844500,316500,316500,316500,316500,0
|
|
20240729,164700,142057844500,316500,316500,316500,316500,0
|
|
20240729,164600,142057844500,316500,316500,316500,316500,0
|
|
20240729,164500,142057844500,316500,316500,316500,316500,0
|
|
20240729,164400,142057844500,316500,316500,316500,316500,0
|
|
20240729,164300,142057844500,316500,316500,316500,316500,0
|
|
20240729,164200,142057844500,316500,316500,316500,316500,0
|
|
20240729,164100,142057844500,316500,316500,316500,316500,0
|
|
20240729,164000,142057844500,316500,316500,316500,316500,0
|
|
20240729,163900,142057844500,316500,316500,316500,316500,0
|
|
20240729,163800,142057844500,316500,316500,316500,316500,0
|
|
20240729,163700,142057844500,316500,316500,316500,316500,0
|
|
20240729,163600,142057844500,316500,316500,316500,316500,0
|
|
20240729,163500,142057844500,316500,316500,316500,316500,0
|
|
20240729,163400,142057844500,316500,316500,316500,316500,0
|
|
20240729,163300,142057844500,316500,316500,316500,316500,0
|
|
20240729,163200,142057844500,316500,316500,316500,316500,0
|
|
20240729,163100,142057844500,316500,316500,316500,316500,0
|
|
20240729,163000,142057844500,316500,316500,316500,316500,0
|
|
20240729,162900,142057844500,316500,316500,316500,316500,0
|
|
20240729,162800,142057844500,316500,316500,316500,316500,0
|
|
20240729,162700,142057844500,316500,316500,316500,316500,0
|
|
20240729,162600,142057844500,316500,316500,316500,316500,0
|
|
20240729,162500,142057844500,316500,316500,316500,316500,0
|
|
20240729,162400,142057844500,316500,316500,316500,316500,0
|
|
20240729,162300,142057844500,316500,316500,316500,316500,0
|
|
20240729,162200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,162100,142057844500,316500,316500,316500,316500,0
|
|
20240729,162000,142057844500,316500,316500,316500,316500,0
|
|
20240729,161900,142057844500,316500,316500,316500,316500,0
|
|
20240729,161800,142057844500,316500,316500,316500,316500,0
|
|
20240729,161700,142057844500,316500,316500,316500,316500,0
|
|
20240729,161600,142057844500,316500,316500,316500,316500,0
|
|
20240729,161500,142057844500,316500,316500,316500,316500,0
|
|
20240729,161400,142057844500,316500,316500,316500,316500,0
|
|
20240729,161300,142057844500,316500,316500,316500,316500,0
|
|
20240729,161200,142057844500,316500,316500,316500,316500,0
|
|
20240729,161100,142057844500,316500,316500,316500,316500,0
|
|
20240729,161000,142057844500,316500,316500,316500,316500,0
|
|
20240729,160900,142057844500,316500,316500,316500,316500,0
|
|
20240729,160800,142057844500,316500,316500,316500,316500,0
|
|
20240729,160700,142057844500,316500,316500,316500,316500,0
|
|
20240729,160600,142057844500,316500,316500,316500,316500,0
|
|
20240729,160500,142057844500,316500,316500,316500,316500,0
|
|
20240729,160400,142057844500,316500,316500,316500,316500,0
|
|
20240729,160300,142057844500,316500,316500,316500,316500,0
|
|
20240729,160200,142057844500,316500,316500,316500,316500,0
|
|
20240729,160100,142057844500,316500,316500,316500,316500,0
|
|
20240729,160000,142057844500,316500,316500,316500,316500,0
|
|
20240729,155900,142057844500,316500,316500,316500,316500,0
|
|
20240729,155800,142057844500,316500,316500,316500,316500,0
|
|
20240729,155700,142057844500,316500,316500,316500,316500,0
|
|
20240729,155600,142057844500,316500,316500,316500,316500,0
|
|
20240729,155500,142057844500,316500,316500,316500,316500,0
|
|
20240729,155400,142057844500,316500,316500,316500,316500,0
|
|
20240729,155300,142057844500,316500,316500,316500,316500,0
|
|
20240729,155200,142057844500,316500,316500,316500,316500,14487
|
|
20240729,155100,142057844500,316500,316500,316500,316500,0
|
|
20240729,155000,142057844500,316500,316500,316500,316500,0
|
|
20240729,154900,142057844500,316500,316500,316500,316500,0
|
|
20240729,154800,142057844500,316500,316500,316500,316500,0
|
|
20240729,154700,142057844500,316500,316500,316500,316500,0
|
|
20240729,154600,142057844500,316500,316500,316500,316500,0
|
|
20240729,154500,142057844500,316500,316500,316500,316500,0
|
|
20240729,154400,142057844500,316500,316500,316500,316500,0
|
|
20240729,154300,142057844500,316500,316500,316500,316500,0
|
|
20240729,154200,142057844500,316500,316500,316500,316500,0
|
|
20240729,154100,142057844500,316500,316500,316500,316500,0
|
|
20240729,154000,142057844500,316500,316500,316500,316500,0
|
|
20240729,153900,142057844500,316500,316500,316500,316500,0
|
|
20240729,153800,142057844500,316500,316500,316500,316500,0
|
|
20240729,153700,142057844500,316500,316500,316500,316500,0
|
|
20240729,153600,142057844500,316500,316500,316500,316500,0
|
|
20240729,153500,142057844500,316500,316500,316500,316500,0
|
|
20240729,153400,142057844500,316500,316500,316500,316500,0
|
|
20240729,153300,142057844500,316500,316500,316500,316500,0
|
|
20240729,153200,142057844500,316500,316500,316500,316500,0
|
|
20240729,153100,142057844500,316500,316500,316500,316500,0
|
|
20240729,153000,142057844500,316500,316500,316500,316500,14487
|
|
20240729,152900,137472709000,317500,317500,317500,317500,0
|
|
20240729,152800,137472709000,317500,317500,317500,317500,0
|
|
20240729,152700,137472709000,317500,317500,317500,317500,0
|
|
20240729,152600,137472709000,317500,317500,317500,317500,0
|
|
20240729,152500,137472709000,317500,317500,317500,317500,0
|
|
20240729,152400,137472709000,317500,317500,317500,317500,0
|
|
20240729,152300,137472709000,317500,317500,317500,317500,0
|
|
20240729,152200,137472709000,317500,317500,317500,317500,0
|
|
20240729,152100,137472709000,317500,317500,317500,317500,0
|
|
20240729,152000,137472709000,317500,317500,317500,317500,0
|
|
20240729,151900,137472709000,317500,317000,318000,316500,2091
|
|
20240729,151800,136809334000,317500,317000,317500,316000,1904
|
|
20240729,151700,136205922000,317000,316500,317000,316000,1315
|
|
20240729,151600,135789576500,316500,316000,316500,316000,452
|
|
20240729,151500,135646601500,316500,316500,317000,316000,606
|
|
20240729,151400,135454907500,316500,316500,317000,316000,646
|
|
20240729,151300,135250479500,316500,316500,317000,316000,910
|
|
20240729,151200,134962516500,316500,316000,316500,316000,833
|
|
20240729,151100,134699204000,316000,315500,316000,315000,979
|
|
20240729,151000,134390161500,315000,315000,315500,315000,207
|
|
20240729,150900,134324922000,315500,315000,315500,315000,1189
|
|
20240729,150800,133950177500,315000,314500,315500,314500,751
|
|
20240729,150700,133713785000,315000,315500,315500,314500,1112
|
|
20240729,150600,133363491500,315000,315500,315500,314000,770
|
|
20240729,150500,133120980000,315000,317000,317000,312500,10519
|
|
20240729,150400,129811343000,316500,317500,317500,316500,387
|
|
20240729,150300,129688794500,317000,316000,317000,315500,2626
|
|
20240729,150200,128857705500,316000,316500,316500,315500,1183
|
|
20240729,150100,128484034000,316000,316000,316500,316000,668
|
|
20240729,150000,128272926000,316500,316000,316500,316000,744
|
|
20240729,145900,128037759000,316000,316000,316500,316000,376
|
|
20240729,145800,127918845500,316000,316000,317000,316000,330
|
|
20240729,145700,127814410000,316500,316000,316500,316000,897
|
|
20240729,145600,127530716000,316000,316500,317000,316000,980
|
|
20240729,145500,127220686500,316500,316500,317000,316000,425
|
|
20240729,145400,127086196500,316500,317000,317000,316500,883
|
|
20240729,145300,126806536000,316500,317000,317000,316500,689
|
|
20240729,145200,126588410500,317000,317000,317000,316500,203
|
|
20240729,145100,126524132000,317000,317000,317500,316500,679
|
|
20240729,145000,126308867500,317500,317500,317500,317000,537
|
|
20240729,144900,126138574000,317500,317500,317500,317000,256
|
|
20240729,144800,126057359000,317500,317000,317500,317000,1027
|
|
20240729,144700,125731775000,317500,317500,317500,317000,407
|
|
20240729,144600,125602629500,317500,317000,317500,317000,265
|
|
20240729,144500,125518526500,317000,317000,317500,317000,527
|
|
20240729,144400,125351346000,317500,315500,317500,315500,2657
|
|
20240729,144300,124510475000,316000,316000,316000,315500,326
|
|
20240729,144200,124407582000,316000,316000,316000,315500,372
|
|
20240729,144100,124290178500,316000,315500,316000,315500,176
|
|
20240729,144000,124234623000,316000,315500,316000,315500,289
|
|
20240729,143900,124143382500,316000,316000,316500,316000,579
|
|
20240729,143800,123960396500,316000,316500,316500,316000,149
|
|
20240729,143700,123913269500,316000,316500,316500,315500,1005
|
|
20240729,143600,123595652000,316000,317000,317000,316000,516
|
|
20240729,143500,123432420000,317000,317000,317000,316500,332
|
|
20240729,143400,123327315000,317000,317000,317000,316500,161
|
|
20240729,143300,123276307500,316500,316000,317000,316000,795
|
|
20240729,143200,123024815500,316500,316000,316500,316000,187
|
|
20240729,143100,122965687000,316500,315000,316500,315000,1964
|
|
20240729,143000,122345832500,315500,316000,316000,315000,1068
|
|
20240729,142900,122008993500,315500,315500,316000,315500,439
|
|
20240729,142800,121870477000,316000,315500,316000,315500,376
|
|
20240729,142700,121751809500,315500,316500,316500,315500,958
|
|
20240729,142600,121449331500,316000,316500,316500,316000,471
|
|
20240729,142500,121300475000,316000,316000,316500,316000,243
|
|
20240729,142400,121223653000,316000,316000,316500,316000,608
|
|
20240729,142300,121031481500,316500,316000,316500,316000,264
|
|
20240729,142200,120948046000,316000,316000,316500,316000,1214
|
|
20240729,142100,120564169000,316000,315500,316000,315500,839
|
|
20240729,142000,120299294500,315500,315500,316000,315500,442
|
|
20240729,141900,120159838500,315500,316000,316000,315500,1144
|
|
20240729,141800,119798652500,316000,316000,316500,316000,853
|
|
20240729,141700,119529085500,316000,316000,316500,316000,392
|
|
20240729,141600,119405196500,316000,316000,316500,316000,301
|
|
20240729,141500,119310058500,316000,316000,316500,316000,667
|
|
20240729,141400,119099119500,316000,316500,316500,316000,278
|
|
20240729,141300,119011240000,316500,316500,317000,316000,456
|
|
20240729,141200,118866941500,317000,316500,317000,316500,588
|
|
20240729,141100,118680827500,316500,316500,317000,316500,472
|
|
20240729,141000,118531436000,316500,316500,317000,316500,611
|
|
20240729,140900,118338035000,317000,317000,317000,316500,1334
|
|
20240729,140800,117915800000,317000,317000,317000,316500,275
|
|
20240729,140700,117828718000,317000,317000,317000,316500,1820
|
|
20240729,140600,117251982000,317000,317000,317500,317000,595
|
|
20240729,140500,117063238000,317500,317000,317500,317000,176
|
|
20240729,140400,117007384000,317500,317000,317500,317000,310
|
|
20240729,140300,116909076500,317000,317000,317500,317000,341
|
|
20240729,140200,116800912000,317000,317500,317500,317000,533
|
|
20240729,140100,116631698500,317500,317500,318000,317500,156
|
|
20240729,140000,116582146500,317500,318000,318500,317500,667
|
|
20240729,135900,116370103000,318000,318000,318500,318000,115
|
|
20240729,135800,116333513000,318500,318000,318500,318000,236
|
|
20240729,135700,116258415500,318000,318000,318500,318000,254
|
|
20240729,135600,116177631000,318500,317500,318500,317000,1535
|
|
20240729,135500,115690170500,317500,317000,317500,317000,160
|
|
20240729,135400,115639409500,317500,317500,317500,317000,323
|
|
20240729,135300,115536969000,317500,317500,317500,317000,206
|
|
20240729,135200,115471634500,317000,317000,317500,317000,206
|
|
20240729,135100,115406314000,317500,317000,317500,317000,330
|
|
20240729,135000,115301693500,317500,317000,317500,317000,152
|
|
20240729,134900,115253490500,317500,318500,318500,317000,3879
|
|
20240729,134800,114021707000,318500,318500,319000,318500,210
|
|
20240729,134700,113954806000,318500,318500,319000,318500,163
|
|
20240729,134600,113902863500,319000,318500,319000,318000,306
|
|
20240729,134500,113805390000,318500,318500,318500,318000,533
|
|
20240729,134400,113635740000,319000,319500,320000,318500,1580
|
|
20240729,134300,113131236000,320000,319500,320000,319500,162
|
|
20240729,134200,113079452500,319500,320000,320000,319000,942
|
|
20240729,134100,112778591500,320000,321000,321000,319500,3507
|
|
20240729,134000,111655484500,321000,320500,321000,320500,1048
|
|
20240729,133900,111319140000,320500,320500,321000,320000,1691
|
|
20240729,133800,110777259500,320000,320000,320500,319500,1376
|
|
20240729,133700,110336774000,320000,319500,320000,319000,1083
|
|
20240729,133600,109990758000,319500,319000,319500,319000,500
|
|
20240729,133500,109831158500,319500,319000,319500,319000,256
|
|
20240729,133400,109749418500,319500,319000,319500,318500,382
|
|
20240729,133300,109627584500,318500,319500,319500,318500,582
|
|
20240729,133200,109441879500,319500,318000,319500,318000,859
|
|
20240729,133100,109168005500,318000,318000,318500,318000,96
|
|
20240729,133000,109137449500,318000,318000,318500,317500,1186
|
|
20240729,132900,108760191000,317500,318000,318000,317500,242
|
|
20240729,132800,108683325000,318000,317500,318000,317500,198
|
|
20240729,132700,108620435500,317500,317500,318000,317500,416
|
|
20240729,132600,108488328500,318000,318000,318000,317500,379
|
|
20240729,132500,108367903500,318000,317500,318000,317500,90
|
|
20240729,132400,108339317500,317500,317500,318000,317500,386
|
|
20240729,132300,108216734000,318000,318000,318000,317500,44
|
|
20240729,132200,108202754500,317500,318000,318000,317500,212
|
|
20240729,132100,108135374000,318000,318500,318500,317500,436
|
|
20240729,132000,107996832000,318000,318000,318500,318000,93
|
|
20240729,131900,107967237500,318000,318000,318500,317500,186
|
|
20240729,131800,107908097000,318000,317500,318000,317000,903
|
|
20240729,131700,107621252500,318000,317500,318000,317000,301
|
|
20240729,131600,107525686500,317000,317500,318000,317000,858
|
|
20240729,131500,107253353000,317500,318000,318000,317500,269
|
|
20240729,131400,107167926000,318000,317500,318000,317500,100
|
|
20240729,131300,107136148500,317500,318500,318500,317500,224
|
|
20240729,131200,107064945500,318500,318500,319000,318000,546
|
|
20240729,131100,106891178500,318500,319000,319000,318500,143
|
|
20240729,131000,106845608000,319000,318500,319000,318500,83
|
|
20240729,130900,106819161000,319000,319000,319500,319000,538
|
|
20240729,130800,106647533000,319000,319000,319500,319000,97
|
|
20240729,130700,106616571000,319500,319000,319500,319000,247
|
|
20240729,130600,106537717500,319500,319500,319500,319000,150
|
|
20240729,130500,106489810000,319000,318500,319000,318500,419
|
|
20240729,130400,106356233500,318000,317500,318500,317500,560
|
|
20240729,130300,106178115500,317500,317500,318000,317500,163
|
|
20240729,130200,106126362500,317500,317500,318000,317500,100
|
|
20240729,130100,106094607500,317500,317500,318000,317500,72
|
|
20240729,130000,106071743500,317500,318000,318500,317500,438
|
|
20240729,125900,105932462000,318500,318000,318500,318000,79
|
|
20240729,125800,105907329500,318000,318000,318500,317500,144
|
|
20240729,125700,105861537000,317500,316500,318000,316000,973
|
|
20240729,125600,105552872500,316000,316500,317000,316000,555
|
|
20240729,125500,105377233000,316500,316500,317000,316500,134
|
|
20240729,125400,105334793000,316500,317000,317000,316500,468
|
|
20240729,125300,105186500500,317000,317500,317500,317000,323
|
|
20240729,125200,105084099500,317500,317000,317500,317000,161
|
|
20240729,125100,105033046000,317000,317500,317500,317000,257
|
|
20240729,125000,104951569000,317000,317500,317500,317000,112
|
|
20240729,124900,104916035500,317500,317000,317500,317000,396
|
|
20240729,124800,104790413000,317000,317500,317500,317000,245
|
|
20240729,124700,104712693000,318000,318000,318500,317000,747
|
|
20240729,124600,104475358500,318000,318000,318500,318000,141
|
|
20240729,124500,104430520000,318000,318000,318500,318000,212
|
|
20240729,124400,104363075500,318000,319000,319000,318000,247
|
|
20240729,124300,104284399500,319000,318500,319000,318500,551
|
|
20240729,124200,104108902500,318500,318000,318500,318000,106
|
|
20240729,124100,104075165000,318500,318500,318500,317500,621
|
|
20240729,124000,103877499500,318500,319000,319000,318500,57
|
|
20240729,123900,103859322500,319000,319000,319000,318500,56
|
|
20240729,123800,103841471500,318500,318500,319000,318000,244
|
|
20240729,123700,103763760500,318500,317500,318500,317500,373
|
|
20240729,123600,103645162000,318000,318000,318000,317500,137
|
|
20240729,123500,103601605500,318000,317500,318000,317000,366
|
|
20240729,123400,103485392000,317500,317500,317500,317000,123
|
|
20240729,123300,103446361500,317500,317000,317500,317000,120
|
|
20240729,123200,103408314000,317500,317500,318000,317000,152
|
|
20240729,123100,103360054000,317500,317500,317500,317000,296
|
|
20240729,123000,103266115000,317500,317500,317500,317000,147
|
|
20240729,122900,103219445500,317000,317500,317500,317000,414
|
|
20240729,122800,103088052000,317500,318000,318000,317000,251
|
|
20240729,122700,103008399000,318000,317500,318000,317000,451
|
|
20240729,122600,102865220500,317000,317000,317500,317000,99
|
|
20240729,122500,102833836500,317000,316000,317000,316000,665
|
|
20240729,122400,102623306500,316000,316500,316500,316000,204
|
|
20240729,122300,102558834000,316500,316500,316500,316000,256
|
|
20240729,122200,102477931000,316000,317000,317000,316000,435
|
|
20240729,122100,102340285000,317000,317000,317000,316500,287
|
|
20240729,122000,102249338000,316500,317000,317500,316500,546
|
|
20240729,121900,102076260000,317000,317500,317500,317000,81
|
|
20240729,121800,102050571500,317500,317000,317500,317000,154
|
|
20240729,121700,102001748500,317000,317000,317500,317000,140
|
|
20240729,121600,101957346500,317000,318000,318000,317000,294
|
|
20240729,121500,101864000000,318000,317500,318000,317500,136
|
|
20240729,121400,101820811000,317500,317500,318000,317500,319
|
|
20240729,121300,101719498000,317500,318500,318500,317500,224
|
|
20240729,121200,101648201000,318500,318000,319000,318000,601
|
|
20240729,121100,101457007000,317500,317500,318000,317500,43
|
|
20240729,121000,101443341000,317500,317500,318000,317500,139
|
|
20240729,120900,101399204500,317500,317000,318000,316500,533
|
|
20240729,120800,101230153500,317000,319000,319000,317000,1081
|
|
20240729,120700,100886216000,318500,319000,319500,318500,202
|
|
20240729,120600,100821799000,319000,320000,320000,318500,656
|
|
20240729,120500,100612301000,319500,319500,320000,319500,186
|
|
20240729,120400,100552823000,320000,319500,320000,319500,97
|
|
20240729,120300,100521815500,319500,319000,320000,319000,171
|
|
20240729,120200,100467177000,319500,318500,319500,318500,714
|
|
20240729,120100,100239432000,318500,319500,319500,318500,619
|
|
20240729,120000,100041915500,319000,320000,320500,319000,1349
|
|
20240729,115900,99610638500,320000,320000,320500,320000,255
|
|
20240729,115800,99529021000,320500,321000,321000,320000,937
|
|
20240729,115700,99228775000,321000,320500,321000,320500,252
|
|
20240729,115600,99147917000,320500,321000,321500,320500,623
|
|
20240729,115500,98947960500,321000,320000,321000,320000,1613
|
|
20240729,115400,98431129500,320000,318000,321000,318000,4745
|
|
20240729,115300,96914362500,318000,318000,318500,317000,358
|
|
20240729,115200,96800620000,317000,317500,318000,317000,564
|
|
20240729,115100,96621512500,317000,317500,317500,317000,74
|
|
20240729,115000,96598053500,317000,318500,319000,317000,2279
|
|
20240729,114900,95872566500,318500,319000,319000,318500,583
|
|
20240729,114800,95686636000,318500,318500,319000,318500,158
|
|
20240729,114700,95636254500,318500,318500,319000,318000,1429
|
|
20240729,114600,95181129500,318500,317000,318500,317000,1148
|
|
20240729,114500,94816675500,317000,316500,317000,316500,328
|
|
20240729,114400,94712723500,316500,316500,317000,316000,589
|
|
20240729,114300,94526321500,316500,316500,316500,316000,187
|
|
20240729,114200,94467159000,316500,316000,316500,316000,372
|
|
20240729,114100,94349490500,316000,316500,316500,316000,216
|
|
20240729,114000,94281195500,316500,316000,316500,316000,580
|
|
20240729,113900,94097729000,316000,316000,316500,316000,1006
|
|
20240729,113800,93779530000,316000,315000,316000,315000,850
|
|
20240729,113700,93511463000,315000,313500,315000,313500,1191
|
|
20240729,113600,93137090500,313500,313000,314000,313000,1322
|
|
20240729,113500,92722939000,312500,311500,313000,311500,514
|
|
20240729,113400,92562323500,312000,311500,312000,311500,1305
|
|
20240729,113300,92155308500,311500,312000,312000,311500,979
|
|
20240729,113200,91850332000,311500,312500,312500,311500,772
|
|
20240729,113100,91609607500,312000,312000,312500,312000,820
|
|
20240729,113000,91353762000,312000,312000,312500,312000,1078
|
|
20240729,112900,91017298500,312500,312000,312500,312000,628
|
|
20240729,112800,90821290000,312500,312500,313000,312000,1001
|
|
20240729,112700,90508491500,312500,312500,313000,312500,1202
|
|
20240729,112600,90132863500,312500,313000,313000,312500,1225
|
|
20240729,112500,89749752000,313000,313500,314000,313000,2027
|
|
20240729,112400,89114567500,313500,314000,314500,313500,3345
|
|
20240729,112300,88064373000,314000,314500,314500,314000,406
|
|
20240729,112200,87936855500,314500,314000,314500,314000,401
|
|
20240729,112100,87810898500,314000,314500,315000,314000,1369
|
|
20240729,112000,87380429000,315000,315500,315500,314500,1186
|
|
20240729,111900,87006659000,315000,315000,315500,315000,302
|
|
20240729,111800,86911475500,315000,316500,316500,315000,1084
|
|
20240729,111700,86569451500,316500,316500,316500,316000,137
|
|
20240729,111600,86526118000,316000,315500,317500,315500,1366
|
|
20240729,111500,86093722500,315500,315000,316000,315000,690
|
|
20240729,111400,85876041000,315500,315000,315500,314500,469
|
|
20240729,111300,85728303500,315500,315500,315500,315000,666
|
|
20240729,111200,85518502000,315000,315500,315500,315000,1456
|
|
20240729,111100,85059444500,315500,316000,316000,315500,214
|
|
20240729,111000,84991889000,316000,317000,317500,315500,1616
|
|
20240729,110900,84480357000,317000,318000,318000,317000,563
|
|
20240729,110800,84301667500,318500,318500,318500,317500,1179
|
|
20240729,110700,83926755500,318500,318500,318500,318000,201
|
|
20240729,110600,83862760500,318000,318500,318500,318000,641
|
|
20240729,110500,83658617500,318500,319000,319000,318500,682
|
|
20240729,110400,83441381500,319000,319500,319500,319000,814
|
|
20240729,110300,83181650000,319000,319000,320000,318500,1181
|
|
20240729,110200,82804619000,319000,318500,319000,318500,479
|
|
20240729,110100,82651851500,318500,318500,319000,318000,302
|
|
20240729,110000,82555660500,318500,318500,319000,318000,548
|
|
20240729,105900,82381011500,319000,319000,319500,318000,895
|
|
20240729,105800,82095971500,319000,317000,319000,317000,2897
|
|
20240729,105700,81175556000,317000,315500,317500,315000,2206
|
|
20240729,105600,80477536000,315000,315000,315500,314500,668
|
|
20240729,105500,80267197500,315000,314500,315000,314000,1967
|
|
20240729,105400,79648472500,314000,314000,314500,314000,1277
|
|
20240729,105300,79247325000,314000,315500,315500,314000,2894
|
|
20240729,105200,78336497000,315500,315500,316000,315500,241
|
|
20240729,105100,78260447500,315500,316500,316500,315500,556
|
|
20240729,105000,78084772500,316500,316000,316500,315500,508
|
|
20240729,104900,77924264500,315500,315500,316500,315000,2219
|
|
20240729,104800,77223974000,315500,315500,316000,315500,527
|
|
20240729,104700,77057689500,316000,315000,316000,314500,2156
|
|
20240729,104600,76378222000,315000,315500,316000,314500,4567
|
|
20240729,104500,74938905000,315500,316000,316500,315500,1902
|
|
20240729,104400,74338091500,316500,317000,317000,316000,1683
|
|
20240729,104300,73805401000,317000,316500,317000,316500,363
|
|
20240729,104200,73690446500,317000,317000,317500,316500,1259
|
|
20240729,104100,73291804000,317000,316500,317500,316500,856
|
|
20240729,104000,73020430500,316500,316500,317000,316500,828
|
|
20240729,103900,72758213000,316500,317500,317500,316500,1680
|
|
20240729,103800,72225681500,317500,318000,318000,317500,572
|
|
20240729,103700,72044030000,317500,317500,318000,317500,390
|
|
20240729,103600,71920078500,317500,318000,318500,317000,479
|
|
20240729,103500,71767866000,318000,317000,318500,317000,1558
|
|
20240729,103400,71273271500,317000,318000,318000,317000,1109
|
|
20240729,103300,70921170500,318000,318500,319000,317500,792
|
|
20240729,103200,70669179000,318000,316500,318000,316500,1745
|
|
20240729,103100,70115664500,316500,317000,317500,316500,1819
|
|
20240729,103000,69539641500,317000,319000,319000,317000,4666
|
|
20240729,102900,68056616500,319000,318500,319500,318500,1238
|
|
20240729,102800,67661682500,319000,321500,321500,318500,10936
|
|
20240729,102700,64161288500,321000,322500,322500,321000,2915
|
|
20240729,102600,63224166500,322000,322500,323000,322000,1365
|
|
20240729,102500,62784062500,322500,322500,323000,322000,317
|
|
20240729,102400,62681817000,322500,322500,323500,322500,1908
|
|
20240729,102300,62065890000,322500,322500,322500,322000,217
|
|
20240729,102200,61995999500,322500,322500,322500,322000,329
|
|
20240729,102100,61890046500,322000,322500,322500,322000,546
|
|
20240729,102000,61714215500,322000,322500,322500,322000,468
|
|
20240729,101900,61563465000,322500,322000,322500,322000,315
|
|
20240729,101800,61461980500,322500,322500,322500,322000,573
|
|
20240729,101700,61277444500,322000,322500,323000,322000,222
|
|
20240729,101600,61205930500,322000,322500,323000,322000,928
|
|
20240729,101500,60906815000,322000,322500,323000,322000,1024
|
|
20240729,101400,60576862500,322500,322000,323000,322000,783
|
|
20240729,101300,60324374500,322000,322500,322500,322000,924
|
|
20240729,101200,60026667500,322500,322500,322500,322000,436
|
|
20240729,101100,59886248000,322000,323000,323000,322000,566
|
|
20240729,101000,59703769500,323000,323000,323500,322500,2072
|
|
20240729,100900,59035042000,323500,324500,324500,323000,1643
|
|
20240729,100800,58503015500,324000,324000,324500,324000,823
|
|
20240729,100700,58236112500,324500,324500,324500,324000,130
|
|
20240729,100600,58193956500,324500,324500,324500,324000,154
|
|
20240729,100500,58144039000,324000,324500,325500,324000,682
|
|
20240729,100400,57922411000,324500,324500,325500,324000,1086
|
|
20240729,100300,57569773000,324000,323500,324500,323000,557
|
|
20240729,100200,57389359500,324000,323000,324000,322500,1657
|
|
20240729,100100,56853710000,323500,323000,323500,322500,452
|
|
20240729,100000,56707629000,322500,322000,323500,322000,1211
|
|
20240729,095900,56317066000,322500,322000,322500,322000,478
|
|
20240729,095800,56163112000,322000,322000,322500,322000,545
|
|
20240729,095700,55987519500,322000,323000,323500,322000,2201
|
|
20240729,095600,55278051500,323000,324000,324000,322500,762
|
|
20240729,095500,55031791500,324000,324000,324000,323500,204
|
|
20240729,095400,54965720500,323500,322500,324000,322000,691
|
|
20240729,095300,54742305000,322500,323000,323000,322000,1311
|
|
20240729,095200,54319316500,323000,323500,323500,323000,286
|
|
20240729,095100,54226891000,323500,323500,324500,323000,1190
|
|
20240729,095000,53841957500,324000,324000,324500,323500,619
|
|
20240729,094900,53641435500,323500,323500,324000,323000,408
|
|
20240729,094800,53509428000,323500,322000,323500,322000,621
|
|
20240729,094700,53308968000,322500,321500,322500,321500,886
|
|
20240729,094600,53023926500,321500,322000,322500,321500,2520
|
|
20240729,094500,52213392000,322000,323500,323500,322000,1397
|
|
20240729,094400,51762822000,323500,325000,325500,323500,1345
|
|
20240729,094300,51326390500,325500,324500,325500,324500,1024
|
|
20240729,094200,50993352500,325000,326000,326000,324500,1479
|
|
20240729,094100,50512323500,326000,325500,326000,325500,298
|
|
20240729,094000,50415245500,326000,325000,326000,324500,1397
|
|
20240729,093900,49960775000,325000,324500,326000,324500,2005
|
|
20240729,093800,49308398000,325000,323500,325000,323500,2368
|
|
20240729,093700,48540681500,323500,323500,324500,322500,1635
|
|
20240729,093600,48011824500,324000,322000,324000,322000,773
|
|
20240729,093500,47762401500,322000,322000,322500,321000,2555
|
|
20240729,093400,46940688500,321500,324000,324000,321500,2051
|
|
20240729,093300,46279098500,324000,323000,325000,323000,1808
|
|
20240729,093200,45693202500,323000,324000,324500,323000,1465
|
|
20240729,093100,45219363000,323500,324000,324500,322500,2680
|
|
20240729,093000,44353296000,324000,325000,325000,323500,2662
|
|
20240729,092900,43489946000,325000,326000,326000,325000,1900
|
|
20240729,092800,42871500000,326000,325500,326000,325500,575
|
|
20240729,092700,42684208500,325500,325500,326000,325500,766
|
|
20240729,092600,42434753000,326000,326000,326000,325000,1295
|
|
20240729,092500,42013181000,325500,326000,326500,325000,1849
|
|
20240729,092400,41411007000,325500,327500,328500,325000,3851
|
|
20240729,092300,40153237000,327500,326500,328000,326500,877
|
|
20240729,092200,39866331000,326000,326000,327000,326000,1517
|
|
20240729,092100,39371116000,325500,325500,327000,325000,2513
|
|
20240729,092000,38553027500,325500,326500,326500,325000,3559
|
|
20240729,091900,37394254500,326500,327000,328000,326000,2735
|
|
20240729,091800,36501005500,327000,328500,329000,327000,3965
|
|
20240729,091700,35202540500,328500,327500,328500,327500,1807
|
|
20240729,091600,34610341000,328000,329500,330000,328000,2278
|
|
20240729,091500,33861188500,329500,328000,329500,327500,869
|
|
20240729,091400,33575976500,328500,330500,331500,327500,5177
|
|
20240729,091300,31872114000,330000,329500,331500,329000,4142
|
|
20240729,091200,30503879000,329500,330000,330500,329000,3799
|
|
20240729,091100,29251872000,330000,332000,332500,330000,5934
|
|
20240729,091000,27284789000,332500,335000,335500,331500,3712
|
|
20240729,090900,26045470500,335000,333000,335500,330000,13466
|
|
20240729,090800,21561808500,332500,332500,333500,331500,3721
|
|
20240729,090700,20323597000,332500,331000,333000,330000,9140
|
|
20240729,090600,17296555500,331500,331000,333000,331000,7725
|
|
20240729,090500,14731753000,331500,328500,331500,328000,7231
|
|
20240729,090400,12345570000,328500,329000,329500,327500,5863
|
|
20240729,090300,10416998000,329000,326500,329500,325500,6209
|
|
20240729,090200,8379259000,326500,324000,327000,323500,3743
|
|
20240729,090100,7159680000,323500,325500,325500,321000,8685
|
|
20240729,090000,4354544500,326000,327000,327500,324500,13342
|