715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,205200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,205100,145800685000,310000,310000,310000,310000,0
|
|
20240730,205000,145800685000,310000,310000,310000,310000,0
|
|
20240730,204900,145800685000,310000,310000,310000,310000,0
|
|
20240730,204800,145800685000,310000,310000,310000,310000,0
|
|
20240730,204700,145800685000,310000,310000,310000,310000,0
|
|
20240730,204600,145800685000,310000,310000,310000,310000,0
|
|
20240730,204500,145800685000,310000,310000,310000,310000,0
|
|
20240730,204400,145800685000,310000,310000,310000,310000,0
|
|
20240730,204300,145800685000,310000,310000,310000,310000,0
|
|
20240730,204200,145800685000,310000,310000,310000,310000,0
|
|
20240730,204100,145800685000,310000,310000,310000,310000,0
|
|
20240730,204000,145800685000,310000,310000,310000,310000,0
|
|
20240730,203900,145800685000,310000,310000,310000,310000,0
|
|
20240730,203800,145800685000,310000,310000,310000,310000,0
|
|
20240730,203700,145800685000,310000,310000,310000,310000,0
|
|
20240730,203600,145800685000,310000,310000,310000,310000,0
|
|
20240730,203500,145800685000,310000,310000,310000,310000,0
|
|
20240730,203400,145800685000,310000,310000,310000,310000,0
|
|
20240730,203300,145800685000,310000,310000,310000,310000,0
|
|
20240730,203200,145800685000,310000,310000,310000,310000,0
|
|
20240730,203100,145800685000,310000,310000,310000,310000,0
|
|
20240730,203000,145800685000,310000,310000,310000,310000,0
|
|
20240730,202900,145800685000,310000,310000,310000,310000,0
|
|
20240730,202800,145800685000,310000,310000,310000,310000,0
|
|
20240730,202700,145800685000,310000,310000,310000,310000,0
|
|
20240730,202600,145800685000,310000,310000,310000,310000,0
|
|
20240730,202500,145800685000,310000,310000,310000,310000,0
|
|
20240730,202400,145800685000,310000,310000,310000,310000,0
|
|
20240730,202300,145800685000,310000,310000,310000,310000,0
|
|
20240730,202200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,202100,145800685000,310000,310000,310000,310000,0
|
|
20240730,202000,145800685000,310000,310000,310000,310000,0
|
|
20240730,201900,145800685000,310000,310000,310000,310000,0
|
|
20240730,201800,145800685000,310000,310000,310000,310000,0
|
|
20240730,201700,145800685000,310000,310000,310000,310000,0
|
|
20240730,201600,145800685000,310000,310000,310000,310000,0
|
|
20240730,201500,145800685000,310000,310000,310000,310000,0
|
|
20240730,201400,145800685000,310000,310000,310000,310000,0
|
|
20240730,201300,145800685000,310000,310000,310000,310000,0
|
|
20240730,201200,145800685000,310000,310000,310000,310000,0
|
|
20240730,201100,145800685000,310000,310000,310000,310000,0
|
|
20240730,201000,145800685000,310000,310000,310000,310000,0
|
|
20240730,200900,145800685000,310000,310000,310000,310000,0
|
|
20240730,200800,145800685000,310000,310000,310000,310000,0
|
|
20240730,200700,145800685000,310000,310000,310000,310000,0
|
|
20240730,200600,145800685000,310000,310000,310000,310000,0
|
|
20240730,200500,145800685000,310000,310000,310000,310000,0
|
|
20240730,200400,145800685000,310000,310000,310000,310000,0
|
|
20240730,200300,145800685000,310000,310000,310000,310000,0
|
|
20240730,200200,145800685000,310000,310000,310000,310000,0
|
|
20240730,200100,145800685000,310000,310000,310000,310000,0
|
|
20240730,200000,145800685000,310000,310000,310000,310000,0
|
|
20240730,195900,145800685000,310000,310000,310000,310000,0
|
|
20240730,195800,145800685000,310000,310000,310000,310000,0
|
|
20240730,195700,145800685000,310000,310000,310000,310000,0
|
|
20240730,195600,145800685000,310000,310000,310000,310000,0
|
|
20240730,195500,145800685000,310000,310000,310000,310000,0
|
|
20240730,195400,145800685000,310000,310000,310000,310000,0
|
|
20240730,195300,145800685000,310000,310000,310000,310000,0
|
|
20240730,195200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,195100,145800685000,310000,310000,310000,310000,0
|
|
20240730,195000,145800685000,310000,310000,310000,310000,0
|
|
20240730,194900,145800685000,310000,310000,310000,310000,0
|
|
20240730,194800,145800685000,310000,310000,310000,310000,0
|
|
20240730,194700,145800685000,310000,310000,310000,310000,0
|
|
20240730,194600,145800685000,310000,310000,310000,310000,0
|
|
20240730,194500,145800685000,310000,310000,310000,310000,0
|
|
20240730,194400,145800685000,310000,310000,310000,310000,0
|
|
20240730,194300,145800685000,310000,310000,310000,310000,0
|
|
20240730,194200,145800685000,310000,310000,310000,310000,0
|
|
20240730,194100,145800685000,310000,310000,310000,310000,0
|
|
20240730,194000,145800685000,310000,310000,310000,310000,0
|
|
20240730,193900,145800685000,310000,310000,310000,310000,0
|
|
20240730,193800,145800685000,310000,310000,310000,310000,0
|
|
20240730,193700,145800685000,310000,310000,310000,310000,0
|
|
20240730,193600,145800685000,310000,310000,310000,310000,0
|
|
20240730,193500,145800685000,310000,310000,310000,310000,0
|
|
20240730,193400,145800685000,310000,310000,310000,310000,0
|
|
20240730,193300,145800685000,310000,310000,310000,310000,0
|
|
20240730,193200,145800685000,310000,310000,310000,310000,0
|
|
20240730,193100,145800685000,310000,310000,310000,310000,0
|
|
20240730,193000,145800685000,310000,310000,310000,310000,0
|
|
20240730,192900,145800685000,310000,310000,310000,310000,0
|
|
20240730,192800,145800685000,310000,310000,310000,310000,0
|
|
20240730,192700,145800685000,310000,310000,310000,310000,0
|
|
20240730,192600,145800685000,310000,310000,310000,310000,0
|
|
20240730,192500,145800685000,310000,310000,310000,310000,0
|
|
20240730,192400,145800685000,310000,310000,310000,310000,0
|
|
20240730,192300,145800685000,310000,310000,310000,310000,0
|
|
20240730,192200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,192100,145800685000,310000,310000,310000,310000,0
|
|
20240730,192000,145800685000,310000,310000,310000,310000,0
|
|
20240730,191900,145800685000,310000,310000,310000,310000,0
|
|
20240730,191800,145800685000,310000,310000,310000,310000,0
|
|
20240730,191700,145800685000,310000,310000,310000,310000,0
|
|
20240730,191600,145800685000,310000,310000,310000,310000,0
|
|
20240730,191500,145800685000,310000,310000,310000,310000,0
|
|
20240730,191400,145800685000,310000,310000,310000,310000,0
|
|
20240730,191300,145800685000,310000,310000,310000,310000,0
|
|
20240730,191200,145800685000,310000,310000,310000,310000,0
|
|
20240730,191100,145800685000,310000,310000,310000,310000,0
|
|
20240730,191000,145800685000,310000,310000,310000,310000,0
|
|
20240730,190900,145800685000,310000,310000,310000,310000,0
|
|
20240730,190800,145800685000,310000,310000,310000,310000,0
|
|
20240730,190700,145800685000,310000,310000,310000,310000,0
|
|
20240730,190600,145800685000,310000,310000,310000,310000,0
|
|
20240730,190500,145800685000,310000,310000,310000,310000,0
|
|
20240730,190400,145800685000,310000,310000,310000,310000,0
|
|
20240730,190300,145800685000,310000,310000,310000,310000,0
|
|
20240730,190200,145800685000,310000,310000,310000,310000,0
|
|
20240730,190100,145800685000,310000,310000,310000,310000,0
|
|
20240730,190000,145800685000,310000,310000,310000,310000,0
|
|
20240730,185900,145800685000,310000,310000,310000,310000,0
|
|
20240730,185800,145800685000,310000,310000,310000,310000,0
|
|
20240730,185700,145800685000,310000,310000,310000,310000,0
|
|
20240730,185600,145800685000,310000,310000,310000,310000,0
|
|
20240730,185500,145800685000,310000,310000,310000,310000,0
|
|
20240730,185400,145800685000,310000,310000,310000,310000,0
|
|
20240730,185300,145800685000,310000,310000,310000,310000,0
|
|
20240730,185200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,185100,145800685000,310000,310000,310000,310000,0
|
|
20240730,185000,145800685000,310000,310000,310000,310000,0
|
|
20240730,184900,145800685000,310000,310000,310000,310000,0
|
|
20240730,184800,145800685000,310000,310000,310000,310000,0
|
|
20240730,184700,145800685000,310000,310000,310000,310000,0
|
|
20240730,184600,145800685000,310000,310000,310000,310000,0
|
|
20240730,184500,145800685000,310000,310000,310000,310000,0
|
|
20240730,184400,145800685000,310000,310000,310000,310000,0
|
|
20240730,184300,145800685000,310000,310000,310000,310000,0
|
|
20240730,184200,145800685000,310000,310000,310000,310000,0
|
|
20240730,184100,145800685000,310000,310000,310000,310000,0
|
|
20240730,184000,145800685000,310000,310000,310000,310000,0
|
|
20240730,183900,145800685000,310000,310000,310000,310000,0
|
|
20240730,183800,145800685000,310000,310000,310000,310000,0
|
|
20240730,183700,145800685000,310000,310000,310000,310000,0
|
|
20240730,183600,145800685000,310000,310000,310000,310000,0
|
|
20240730,183500,145800685000,310000,310000,310000,310000,0
|
|
20240730,183400,145800685000,310000,310000,310000,310000,0
|
|
20240730,183300,145800685000,310000,310000,310000,310000,0
|
|
20240730,183200,145800685000,310000,310000,310000,310000,0
|
|
20240730,183100,145800685000,310000,310000,310000,310000,0
|
|
20240730,183000,145800685000,310000,310000,310000,310000,0
|
|
20240730,182900,145800685000,310000,310000,310000,310000,0
|
|
20240730,182800,145800685000,310000,310000,310000,310000,0
|
|
20240730,182700,145800685000,310000,310000,310000,310000,0
|
|
20240730,182600,145800685000,310000,310000,310000,310000,0
|
|
20240730,182500,145800685000,310000,310000,310000,310000,0
|
|
20240730,182400,145800685000,310000,310000,310000,310000,0
|
|
20240730,182300,145800685000,310000,310000,310000,310000,0
|
|
20240730,182200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,182100,145800685000,310000,310000,310000,310000,0
|
|
20240730,182000,145800685000,310000,310000,310000,310000,0
|
|
20240730,181900,145800685000,310000,310000,310000,310000,0
|
|
20240730,181800,145800685000,310000,310000,310000,310000,0
|
|
20240730,181700,145800685000,310000,310000,310000,310000,0
|
|
20240730,181600,145800685000,310000,310000,310000,310000,0
|
|
20240730,181500,145800685000,310000,310000,310000,310000,0
|
|
20240730,181400,145800685000,310000,310000,310000,310000,0
|
|
20240730,181300,145800685000,310000,310000,310000,310000,0
|
|
20240730,181200,145800685000,310000,310000,310000,310000,0
|
|
20240730,181100,145800685000,310000,310000,310000,310000,0
|
|
20240730,181000,145800685000,310000,310000,310000,310000,0
|
|
20240730,180900,145800685000,310000,310000,310000,310000,0
|
|
20240730,180800,145800685000,310000,310000,310000,310000,0
|
|
20240730,180700,145800685000,310000,310000,310000,310000,0
|
|
20240730,180600,145800685000,310000,310000,310000,310000,0
|
|
20240730,180500,145800685000,310000,310000,310000,310000,0
|
|
20240730,180400,145800685000,310000,310000,310000,310000,0
|
|
20240730,180300,145800685000,310000,310000,310000,310000,0
|
|
20240730,180200,145800685000,310000,310000,310000,310000,0
|
|
20240730,180100,145800685000,310000,310000,310000,310000,0
|
|
20240730,180000,145800685000,310000,310000,310000,310000,0
|
|
20240730,175900,145800685000,310000,310000,310000,310000,0
|
|
20240730,175800,145800685000,310000,310000,310000,310000,0
|
|
20240730,175700,145800685000,310000,310000,310000,310000,0
|
|
20240730,175600,145800685000,310000,310000,310000,310000,0
|
|
20240730,175500,145800685000,310000,310000,310000,310000,0
|
|
20240730,175400,145800685000,310000,310000,310000,310000,0
|
|
20240730,175300,145800685000,310000,310000,310000,310000,0
|
|
20240730,175200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,175100,145800685000,310000,310000,310000,310000,0
|
|
20240730,175000,145800685000,310000,310000,310000,310000,0
|
|
20240730,174900,145800685000,310000,310000,310000,310000,0
|
|
20240730,174800,145800685000,310000,310000,310000,310000,0
|
|
20240730,174700,145800685000,310000,310000,310000,310000,0
|
|
20240730,174600,145800685000,310000,310000,310000,310000,0
|
|
20240730,174500,145800685000,310000,310000,310000,310000,0
|
|
20240730,174400,145800685000,310000,310000,310000,310000,0
|
|
20240730,174300,145800685000,310000,310000,310000,310000,0
|
|
20240730,174200,145800685000,310000,310000,310000,310000,0
|
|
20240730,174100,145800685000,310000,310000,310000,310000,0
|
|
20240730,174000,145800685000,310000,310000,310000,310000,0
|
|
20240730,173900,145800685000,310000,310000,310000,310000,0
|
|
20240730,173800,145800685000,310000,310000,310000,310000,0
|
|
20240730,173700,145800685000,310000,310000,310000,310000,0
|
|
20240730,173600,145800685000,310000,310000,310000,310000,0
|
|
20240730,173500,145800685000,310000,310000,310000,310000,0
|
|
20240730,173400,145800685000,310000,310000,310000,310000,0
|
|
20240730,173300,145800685000,310000,310000,310000,310000,0
|
|
20240730,173200,145800685000,310000,310000,310000,310000,0
|
|
20240730,173100,145800685000,310000,310000,310000,310000,0
|
|
20240730,173000,145800685000,310000,310000,310000,310000,0
|
|
20240730,172900,145800685000,310000,310000,310000,310000,0
|
|
20240730,172800,145800685000,310000,310000,310000,310000,0
|
|
20240730,172700,145800685000,310000,310000,310000,310000,0
|
|
20240730,172600,145800685000,310000,310000,310000,310000,0
|
|
20240730,172500,145800685000,310000,310000,310000,310000,0
|
|
20240730,172400,145800685000,310000,310000,310000,310000,0
|
|
20240730,172300,145800685000,310000,310000,310000,310000,0
|
|
20240730,172200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,172100,145800685000,310000,310000,310000,310000,0
|
|
20240730,172000,145800685000,310000,310000,310000,310000,0
|
|
20240730,171900,145800685000,310000,310000,310000,310000,0
|
|
20240730,171800,145800685000,310000,310000,310000,310000,0
|
|
20240730,171700,145800685000,310000,310000,310000,310000,0
|
|
20240730,171600,145800685000,310000,310000,310000,310000,0
|
|
20240730,171500,145800685000,310000,310000,310000,310000,0
|
|
20240730,171400,145800685000,310000,310000,310000,310000,0
|
|
20240730,171300,145800685000,310000,310000,310000,310000,0
|
|
20240730,171200,145800685000,310000,310000,310000,310000,0
|
|
20240730,171100,145800685000,310000,310000,310000,310000,0
|
|
20240730,171000,145800685000,310000,310000,310000,310000,0
|
|
20240730,170900,145800685000,310000,310000,310000,310000,0
|
|
20240730,170800,145800685000,310000,310000,310000,310000,0
|
|
20240730,170700,145800685000,310000,310000,310000,310000,0
|
|
20240730,170600,145800685000,310000,310000,310000,310000,0
|
|
20240730,170500,145800685000,310000,310000,310000,310000,0
|
|
20240730,170400,145800685000,310000,310000,310000,310000,0
|
|
20240730,170300,145800685000,310000,310000,310000,310000,0
|
|
20240730,170200,145800685000,310000,310000,310000,310000,0
|
|
20240730,170100,145800685000,310000,310000,310000,310000,0
|
|
20240730,170000,145800685000,310000,310000,310000,310000,0
|
|
20240730,165900,145800685000,310000,310000,310000,310000,0
|
|
20240730,165800,145800685000,310000,310000,310000,310000,0
|
|
20240730,165700,145800685000,310000,310000,310000,310000,0
|
|
20240730,165600,145800685000,310000,310000,310000,310000,0
|
|
20240730,165500,145800685000,310000,310000,310000,310000,0
|
|
20240730,165400,145800685000,310000,310000,310000,310000,0
|
|
20240730,165300,145800685000,310000,310000,310000,310000,0
|
|
20240730,165200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,165100,145800685000,310000,310000,310000,310000,0
|
|
20240730,165000,145800685000,310000,310000,310000,310000,0
|
|
20240730,164900,145800685000,310000,310000,310000,310000,0
|
|
20240730,164800,145800685000,310000,310000,310000,310000,0
|
|
20240730,164700,145800685000,310000,310000,310000,310000,0
|
|
20240730,164600,145800685000,310000,310000,310000,310000,0
|
|
20240730,164500,145800685000,310000,310000,310000,310000,0
|
|
20240730,164400,145800685000,310000,310000,310000,310000,0
|
|
20240730,164300,145800685000,310000,310000,310000,310000,0
|
|
20240730,164200,145800685000,310000,310000,310000,310000,0
|
|
20240730,164100,145800685000,310000,310000,310000,310000,0
|
|
20240730,164000,145800685000,310000,310000,310000,310000,0
|
|
20240730,163900,145800685000,310000,310000,310000,310000,0
|
|
20240730,163800,145800685000,310000,310000,310000,310000,0
|
|
20240730,163700,145800685000,310000,310000,310000,310000,0
|
|
20240730,163600,145800685000,310000,310000,310000,310000,0
|
|
20240730,163500,145800685000,310000,310000,310000,310000,0
|
|
20240730,163400,145800685000,310000,310000,310000,310000,0
|
|
20240730,163300,145800685000,310000,310000,310000,310000,0
|
|
20240730,163200,145800685000,310000,310000,310000,310000,0
|
|
20240730,163100,145800685000,310000,310000,310000,310000,0
|
|
20240730,163000,145800685000,310000,310000,310000,310000,0
|
|
20240730,162900,145800685000,310000,310000,310000,310000,0
|
|
20240730,162800,145800685000,310000,310000,310000,310000,0
|
|
20240730,162700,145800685000,310000,310000,310000,310000,0
|
|
20240730,162600,145800685000,310000,310000,310000,310000,0
|
|
20240730,162500,145800685000,310000,310000,310000,310000,0
|
|
20240730,162400,145800685000,310000,310000,310000,310000,0
|
|
20240730,162300,145800685000,310000,310000,310000,310000,0
|
|
20240730,162200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,162100,145800685000,310000,310000,310000,310000,0
|
|
20240730,162000,145800685000,310000,310000,310000,310000,0
|
|
20240730,161900,145800685000,310000,310000,310000,310000,0
|
|
20240730,161800,145800685000,310000,310000,310000,310000,0
|
|
20240730,161700,145800685000,310000,310000,310000,310000,0
|
|
20240730,161600,145800685000,310000,310000,310000,310000,0
|
|
20240730,161500,145800685000,310000,310000,310000,310000,0
|
|
20240730,161400,145800685000,310000,310000,310000,310000,0
|
|
20240730,161300,145800685000,310000,310000,310000,310000,0
|
|
20240730,161200,145800685000,310000,310000,310000,310000,0
|
|
20240730,161100,145800685000,310000,310000,310000,310000,0
|
|
20240730,161000,145800685000,310000,310000,310000,310000,0
|
|
20240730,160900,145800685000,310000,310000,310000,310000,0
|
|
20240730,160800,145800685000,310000,310000,310000,310000,0
|
|
20240730,160700,145800685000,310000,310000,310000,310000,0
|
|
20240730,160600,145800685000,310000,310000,310000,310000,0
|
|
20240730,160500,145800685000,310000,310000,310000,310000,0
|
|
20240730,160400,145800685000,310000,310000,310000,310000,0
|
|
20240730,160300,145800685000,310000,310000,310000,310000,0
|
|
20240730,160200,145800685000,310000,310000,310000,310000,0
|
|
20240730,160100,145800685000,310000,310000,310000,310000,0
|
|
20240730,160000,145800685000,310000,310000,310000,310000,0
|
|
20240730,155900,145800685000,310000,310000,310000,310000,0
|
|
20240730,155800,145800685000,310000,310000,310000,310000,0
|
|
20240730,155700,145800685000,310000,310000,310000,310000,0
|
|
20240730,155600,145800685000,310000,310000,310000,310000,0
|
|
20240730,155500,145800685000,310000,310000,310000,310000,0
|
|
20240730,155400,145800685000,310000,310000,310000,310000,0
|
|
20240730,155300,145800685000,310000,310000,310000,310000,0
|
|
20240730,155200,145800685000,310000,310000,310000,310000,11285
|
|
20240730,155100,145800685000,310000,310000,310000,310000,0
|
|
20240730,155000,145800685000,310000,310000,310000,310000,0
|
|
20240730,154900,145800685000,310000,310000,310000,310000,0
|
|
20240730,154800,145800685000,310000,310000,310000,310000,0
|
|
20240730,154700,145800685000,310000,310000,310000,310000,0
|
|
20240730,154600,145800685000,310000,310000,310000,310000,0
|
|
20240730,154500,145800685000,310000,310000,310000,310000,0
|
|
20240730,154400,145800685000,310000,310000,310000,310000,0
|
|
20240730,154300,145800685000,310000,310000,310000,310000,0
|
|
20240730,154200,145800685000,310000,310000,310000,310000,0
|
|
20240730,154100,145800685000,310000,310000,310000,310000,0
|
|
20240730,154000,145800685000,310000,310000,310000,310000,0
|
|
20240730,153900,145800685000,310000,310000,310000,310000,0
|
|
20240730,153800,145800685000,310000,310000,310000,310000,0
|
|
20240730,153700,145800685000,310000,310000,310000,310000,0
|
|
20240730,153600,145800685000,310000,310000,310000,310000,0
|
|
20240730,153500,145800685000,310000,310000,310000,310000,0
|
|
20240730,153400,145800685000,310000,310000,310000,310000,0
|
|
20240730,153300,145800685000,310000,310000,310000,310000,0
|
|
20240730,153200,145800685000,310000,310000,310000,310000,0
|
|
20240730,153100,145800685000,310000,310000,310000,310000,0
|
|
20240730,153000,145800685000,310000,310000,310000,310000,11285
|
|
20240730,152900,142302335000,310000,310000,310000,310000,0
|
|
20240730,152800,142302335000,310000,310000,310000,310000,0
|
|
20240730,152700,142302335000,310000,310000,310000,310000,0
|
|
20240730,152600,142302335000,310000,310000,310000,310000,0
|
|
20240730,152500,142302335000,310000,310000,310000,310000,0
|
|
20240730,152400,142302335000,310000,310000,310000,310000,0
|
|
20240730,152300,142302335000,310000,310000,310000,310000,0
|
|
20240730,152200,142302335000,310000,310000,310000,310000,0
|
|
20240730,152100,142302335000,310000,310000,310000,310000,0
|
|
20240730,152000,142302335000,310000,310000,310000,310000,0
|
|
20240730,151900,142302335000,310000,309500,310000,309500,2786
|
|
20240730,151800,141438835000,310000,309500,310000,309000,1142
|
|
20240730,151700,141085269000,309500,309500,310000,309000,1223
|
|
20240730,151600,140706677000,309500,309500,310000,309000,2376
|
|
20240730,151500,139971230000,309000,309500,309500,309000,967
|
|
20240730,151400,139672007500,309500,309500,309500,309000,1155
|
|
20240730,151300,139314653000,309500,309500,309500,309000,296
|
|
20240730,151200,139223088000,309500,309500,309500,309000,826
|
|
20240730,151100,138967608500,309500,309000,309500,309000,456
|
|
20240730,151000,138826525500,309500,309500,310000,309000,1898
|
|
20240730,150900,138239163500,310000,310000,310000,309500,329
|
|
20240730,150800,138137223500,309500,309500,310000,309000,1490
|
|
20240730,150700,137676019000,309500,309500,309500,309000,452
|
|
20240730,150600,137536214500,309000,309500,309500,309000,353
|
|
20240730,150500,137427054500,309500,308500,309500,308500,1745
|
|
20240730,150400,136887292000,308500,309500,309500,308500,1206
|
|
20240730,150300,136514509000,309500,309000,309500,309000,791
|
|
20240730,150200,136270030500,309000,308500,309000,308500,797
|
|
20240730,150100,136023779000,309000,308500,309000,308500,547
|
|
20240730,150000,135854920000,309000,308500,309000,308500,429
|
|
20240730,145900,135722437000,308500,309000,309500,308500,882
|
|
20240730,145800,135449851000,309500,309000,309500,308500,704
|
|
20240730,145700,135232221500,309000,309000,309000,308500,568
|
|
20240730,145600,135056745000,309000,309000,309000,308500,449
|
|
20240730,145500,134918089000,309000,308500,309000,308500,332
|
|
20240730,145400,134815545500,309000,308500,309000,308500,586
|
|
20240730,145300,134634689500,309000,308500,309000,308000,496
|
|
20240730,145200,134481637000,308500,308000,308500,307500,1001
|
|
20240730,145100,134173355500,307500,307500,308000,307500,304
|
|
20240730,145000,134079808000,308000,307500,308000,307500,235
|
|
20240730,144900,134007506500,308000,307500,308000,307500,292
|
|
20240730,144800,133917635000,308000,307500,308000,307500,150
|
|
20240730,144700,133871460500,308000,307500,308000,307000,847
|
|
20240730,144600,133611069000,307000,306500,307500,306500,276
|
|
20240730,144500,133526297000,307000,307500,307500,306500,979
|
|
20240730,144400,133225782000,307500,308500,308500,306500,2002
|
|
20240730,144300,132610353500,308500,309000,309000,308000,1013
|
|
20240730,144200,132297884500,308500,309000,309500,308500,1037
|
|
20240730,144100,131977589500,309500,309500,309500,309000,767
|
|
20240730,144000,131740497500,309500,309500,310000,309000,259
|
|
20240730,143900,131660373500,309000,309000,309500,309000,427
|
|
20240730,143800,131528237500,309500,309000,309500,309000,830
|
|
20240730,143700,131271388000,309000,309500,309500,309000,281
|
|
20240730,143600,131184515500,309000,309500,309500,309000,607
|
|
20240730,143500,130996880000,309500,309500,310000,309000,1650
|
|
20240730,143400,130486249000,309500,310000,310000,309500,249
|
|
20240730,143300,130409090000,310000,310000,310000,309500,412
|
|
20240730,143200,130281429000,310000,309500,310000,309500,229
|
|
20240730,143100,130210466500,310000,310000,310000,309500,720
|
|
20240730,143000,129987539500,309500,309500,310000,309000,166
|
|
20240730,142900,129936115000,309000,309500,309500,309000,440
|
|
20240730,142800,129799960500,309500,309500,309500,309000,234
|
|
20240730,142700,129727555000,309500,309500,309500,309000,274
|
|
20240730,142600,129642818500,309000,309500,309500,309000,238
|
|
20240730,142500,129569183500,309500,309500,309500,309000,729
|
|
20240730,142400,129343574000,309000,309000,309500,309000,464
|
|
20240730,142300,129200099000,309500,308500,309500,308500,187
|
|
20240730,142200,129142304000,308500,310000,310000,308500,1376
|
|
20240730,142100,128716815000,309500,309500,310000,309500,148
|
|
20240730,142000,128670968000,309500,309000,310000,309000,527
|
|
20240730,141900,128507880500,309000,310000,310000,309000,636
|
|
20240730,141800,128311084500,309500,310000,310500,309500,876
|
|
20240730,141700,128039530000,309500,309000,310000,309000,400
|
|
20240730,141600,127915723500,309000,309500,310500,309000,1698
|
|
20240730,141500,127389474500,309500,309500,309500,309000,242
|
|
20240730,141400,127314582500,309500,310500,310500,309000,1962
|
|
20240730,141300,126706813000,310000,309500,310500,309500,680
|
|
20240730,141200,126495994500,309500,309500,310000,309500,706
|
|
20240730,141100,126277171000,309500,310000,310000,309500,197
|
|
20240730,141000,126216122000,310000,309500,310000,309500,163
|
|
20240730,140900,126165625500,310000,309500,310000,309500,194
|
|
20240730,140800,126105562000,310000,310000,310000,309500,347
|
|
20240730,140700,125998025000,309500,309000,309500,308500,2591
|
|
20240730,140600,125196740000,309000,309000,309500,309000,248
|
|
20240730,140500,125120034000,309500,309000,309500,309000,185
|
|
20240730,140400,125062810500,309000,309000,309500,308500,399
|
|
20240730,140300,124939508500,308500,308500,309000,308000,171
|
|
20240730,140200,124886766500,308500,308500,309000,308000,798
|
|
20240730,140100,124640564000,308500,309000,309500,308500,409
|
|
20240730,140000,124514181000,309500,309000,309500,309000,418
|
|
20240730,135900,124384925000,309500,308500,309500,308500,947
|
|
20240730,135800,124092300000,309000,309000,309500,308500,1437
|
|
20240730,135700,123648325000,308500,308500,309000,308500,183
|
|
20240730,135600,123591841500,308500,308500,309000,308500,249
|
|
20240730,135500,123514952500,308500,308500,309000,308500,222
|
|
20240730,135400,123446408500,308500,309000,309000,308500,177
|
|
20240730,135300,123391758000,309000,309000,309000,308500,165
|
|
20240730,135200,123340832000,308500,308500,308500,308000,660
|
|
20240730,135100,123137302500,308500,308000,308500,308000,172
|
|
20240730,135000,123084275000,308500,309000,309000,308000,500
|
|
20240730,134900,122930018000,309000,308000,309000,308000,263
|
|
20240730,134800,122848867500,308500,308500,309000,308000,683
|
|
20240730,134700,122638125500,309000,308500,309000,308500,143
|
|
20240730,134600,122593973500,309000,308000,309000,307500,1644
|
|
20240730,134500,122087286500,308000,308000,308500,308000,220
|
|
20240730,134400,122019477500,308000,308500,309000,308000,661
|
|
20240730,134300,121815709000,309000,309000,309000,308000,2262
|
|
20240730,134200,121117909000,309500,309000,309500,308500,603
|
|
20240730,134100,120931583000,308500,309000,309000,308500,291
|
|
20240730,134000,120841685500,309000,309500,309500,308500,721
|
|
20240730,133900,120618876500,309000,309000,309500,308500,657
|
|
20240730,133800,120415880000,309000,309000,309000,308500,271
|
|
20240730,133700,120332160000,309000,308500,309500,308500,1133
|
|
20240730,133600,119982174500,309000,308000,309000,307500,1048
|
|
20240730,133500,119659242000,307500,306500,308000,306500,2445
|
|
20240730,133400,118907403500,307000,307000,307000,306500,213
|
|
20240730,133300,118842068500,306500,306500,307000,306500,709
|
|
20240730,133200,118624456500,307000,306000,307000,305500,1358
|
|
20240730,133100,118208432500,305500,306000,306000,305500,240
|
|
20240730,133000,118135030500,306000,305000,306000,305000,576
|
|
20240730,132900,117959008500,305500,304000,305500,304000,1887
|
|
20240730,132800,117384344500,304000,304500,304500,304000,181
|
|
20240730,132700,117329306500,304000,304000,304500,304000,89
|
|
20240730,132600,117302237500,304000,304500,305000,304000,976
|
|
20240730,132500,117005114000,305000,304500,305000,304500,102
|
|
20240730,132400,116974047000,304500,305000,305000,304500,204
|
|
20240730,132300,116911919500,304500,304500,305000,304500,283
|
|
20240730,132200,116825734000,304500,304500,305000,304500,766
|
|
20240730,132100,116592173000,304500,304000,305000,304000,811
|
|
20240730,132000,116345340500,304000,304000,304500,303500,672
|
|
20240730,131900,116141082500,303500,305500,305500,303500,2129
|
|
20240730,131800,115493243500,305000,303000,305500,303000,3153
|
|
20240730,131700,114533741500,303000,303500,304000,303000,1219
|
|
20240730,131600,114163852500,303500,303500,304000,303500,585
|
|
20240730,131500,113986281500,304000,303500,304000,303500,712
|
|
20240730,131400,113770125000,304000,304000,304500,303500,1128
|
|
20240730,131300,113427204000,304500,304000,304500,303500,1012
|
|
20240730,131200,113119544500,304500,304500,304500,304000,679
|
|
20240730,131100,112913115500,304500,304500,305000,304000,1042
|
|
20240730,131000,112595832500,305000,304500,305000,304500,795
|
|
20240730,130900,112353728500,304500,305000,305000,304500,454
|
|
20240730,130800,112215475000,304500,306500,306500,304500,2663
|
|
20240730,130700,111402281000,306500,306500,306500,306000,614
|
|
20240730,130600,111214112000,306000,306000,306500,306000,141
|
|
20240730,130500,111170948500,306000,305500,306500,305500,211
|
|
20240730,130400,111106384500,305500,305500,306500,305500,943
|
|
20240730,130300,110817887000,305500,304500,305500,304500,277
|
|
20240730,130200,110733339000,304500,304500,305500,304000,852
|
|
20240730,130100,110473808500,305000,305500,305500,304500,436
|
|
20240730,130000,110340864000,305000,305000,305000,304500,416
|
|
20240730,125900,110214052000,304500,304500,305000,304000,360
|
|
20240730,125800,110104437500,304500,305000,305000,303500,1891
|
|
20240730,125700,109529351500,305500,305000,305500,304000,1364
|
|
20240730,125600,109113811500,305000,305500,305500,304500,633
|
|
20240730,125500,108920933000,305000,305000,305500,305000,2253
|
|
20240730,125400,108233708500,305500,305500,305500,305000,214
|
|
20240730,125300,108168381500,305000,307000,307500,305000,3489
|
|
20240730,125200,107100295500,307500,307500,307500,307000,483
|
|
20240730,125100,106951959500,307000,306500,307500,306500,817
|
|
20240730,125000,106701340000,306500,307000,307500,306500,672
|
|
20240730,124900,106495080500,307500,308000,308500,307500,1558
|
|
20240730,124800,106015302000,308000,308000,308500,307500,680
|
|
20240730,124700,105805617500,308000,308000,308500,307500,1050
|
|
20240730,124600,105482346000,308000,308500,308500,308000,106
|
|
20240730,124500,105449693000,308000,308500,309000,308000,647
|
|
20240730,124400,105250067500,308500,308500,309000,308500,49
|
|
20240730,124300,105234949000,308500,309000,309000,308500,481
|
|
20240730,124200,105086338500,309000,309500,309500,308500,728
|
|
20240730,124100,104861337000,309500,309500,310000,309500,188
|
|
20240730,124000,104803136000,309500,310000,310500,309500,893
|
|
20240730,123900,104526494000,310500,310500,311000,310000,284
|
|
20240730,123800,104438252500,310500,311000,311000,310500,408
|
|
20240730,123700,104311436000,311000,310500,311000,310500,226
|
|
20240730,123600,104241178500,310500,310500,311000,310500,196
|
|
20240730,123500,104180298500,311000,310000,311000,310000,485
|
|
20240730,123400,104029726500,310000,310000,310500,310000,78
|
|
20240730,123300,104005540000,310000,310000,310500,310000,178
|
|
20240730,123200,103950350000,310000,310000,310500,310000,472
|
|
20240730,123100,103804026500,310000,310500,311000,310000,265
|
|
20240730,123000,103721755500,310500,310500,311000,310000,628
|
|
20240730,122900,103526761000,310500,310500,311000,310500,352
|
|
20240730,122800,103417392000,310500,311000,311000,310500,62
|
|
20240730,122700,103398135500,311000,310500,311000,310500,283
|
|
20240730,122600,103310233000,310500,310500,311000,310500,69
|
|
20240730,122500,103288798500,311000,310500,311000,310500,187
|
|
20240730,122400,103230666000,311000,311000,311000,310500,759
|
|
20240730,122300,102994711500,311000,311500,311500,311000,121
|
|
20240730,122200,102957061500,311500,311000,311500,311000,93
|
|
20240730,122100,102928134000,311000,311000,311500,310500,211
|
|
20240730,122000,102862540500,310500,311500,311500,310500,829
|
|
20240730,121900,102604571000,311500,311000,311500,310500,738
|
|
20240730,121800,102375081500,311000,310500,311000,310000,568
|
|
20240730,121700,102198702500,310500,310000,310500,309500,650
|
|
20240730,121600,101997169500,310000,308000,310000,308000,1610
|
|
20240730,121500,101499999000,308000,308000,308500,308000,95
|
|
20240730,121400,101470719500,308000,308000,308500,308000,108
|
|
20240730,121300,101437445500,308000,308000,308500,308000,69
|
|
20240730,121200,101416179500,308000,308000,308500,308000,281
|
|
20240730,121100,101329622000,308000,308500,308500,308000,272
|
|
20240730,121000,101245837000,308500,308000,308500,308000,118
|
|
20240730,120900,101209483000,308500,308000,308500,308000,140
|
|
20240730,120800,101166350500,308500,308000,308500,308000,170
|
|
20240730,120700,101113942500,308000,308500,309000,308000,312
|
|
20240730,120600,101017683000,308500,309000,309000,308000,435
|
|
20240730,120500,100883478500,308500,308500,309000,308500,264
|
|
20240730,120400,100801955000,308500,307500,309000,307500,536
|
|
20240730,120300,100636690500,308000,308000,308000,307500,584
|
|
20240730,120200,100456900000,307500,307500,308000,307000,149
|
|
20240730,120100,100411080000,307000,307000,307500,307000,612
|
|
20240730,120000,100222959000,307000,306500,307500,306000,975
|
|
20240730,115900,99923762000,306500,306500,307000,306000,883
|
|
20240730,115800,99653180500,306500,307000,307500,306500,256
|
|
20240730,115700,99574596500,307000,307000,307500,307000,802
|
|
20240730,115600,99328366000,307000,307500,307500,307000,2682
|
|
20240730,115500,98504195500,307500,308000,308500,307500,1320
|
|
20240730,115400,98097823000,308000,308000,308500,308000,352
|
|
20240730,115300,97989393500,308500,308500,309000,308000,892
|
|
20240730,115200,97714391000,309000,309000,309500,309000,701
|
|
20240730,115100,97497770500,309500,310000,310000,309000,732
|
|
20240730,115000,97271132000,310000,310500,311000,309500,1017
|
|
20240730,114900,96955788000,310500,310500,311000,310500,247
|
|
20240730,114800,96879054000,311000,310500,311500,310500,485
|
|
20240730,114700,96728178500,310000,311500,311500,310000,826
|
|
20240730,114600,96471530500,311000,311000,311500,311000,163
|
|
20240730,114500,96420811000,311500,310000,311500,310000,1406
|
|
20240730,114400,95983949500,310000,310500,310500,310000,142
|
|
20240730,114300,95939898000,310500,310500,310500,310000,234
|
|
20240730,114200,95867333000,310000,310000,310500,310000,210
|
|
20240730,114100,95802205000,310000,310000,310500,310000,183
|
|
20240730,114000,95745470500,310000,310000,310500,310000,190
|
|
20240730,113900,95686554500,310000,310000,310500,310000,149
|
|
20240730,113800,95640342000,310500,310500,310500,310000,250
|
|
20240730,113700,95562751500,310000,310000,310500,310000,90
|
|
20240730,113600,95534840000,310000,310500,310500,310000,73
|
|
20240730,113500,95512198500,310500,310000,310500,310000,550
|
|
20240730,113400,95341683500,310500,310000,310500,310000,122
|
|
20240730,113300,95303850500,310500,310500,310500,310000,366
|
|
20240730,113200,95190224000,310500,311000,311000,310000,231
|
|
20240730,113100,95118527000,311000,311500,311500,310500,810
|
|
20240730,113000,94866725000,311500,310500,311500,310500,221
|
|
20240730,112900,94797994500,311000,311000,311000,310500,105
|
|
20240730,112800,94765371500,311000,310000,311000,310000,1464
|
|
20240730,112700,94311286000,310000,309000,310000,309000,658
|
|
20240730,112600,94107614000,309000,309000,309500,309000,204
|
|
20240730,112500,94044511500,309500,309000,309500,309000,196
|
|
20240730,112400,93983905000,309500,309000,309500,309000,124
|
|
20240730,112300,93945568500,309000,309000,309500,309000,903
|
|
20240730,112200,93666532000,308500,308500,309000,308500,401
|
|
20240730,112100,93542806000,309000,309000,309000,308500,406
|
|
20240730,112000,93417529500,308500,308500,309000,308500,115
|
|
20240730,111900,93382036500,308500,308000,309000,308000,391
|
|
20240730,111800,93261413000,308000,308500,309000,308000,935
|
|
20240730,111700,92972963500,308500,309500,309500,308500,844
|
|
20240730,111600,92712184500,309000,309500,309500,309000,345
|
|
20240730,111500,92605572000,309500,309500,309500,309000,186
|
|
20240730,111400,92548068500,309000,309500,310000,309000,276
|
|
20240730,111300,92462686000,309500,310000,310500,309500,537
|
|
20240730,111200,92296391500,310500,309500,310500,309500,461
|
|
20240730,111100,92153560000,309500,309500,310000,309000,1198
|
|
20240730,111000,91782813500,309500,311500,312000,309500,7737
|
|
20240730,110900,89375533500,311500,312000,312000,311500,191
|
|
20240730,110800,89315964500,311500,312500,312500,311500,599
|
|
20240730,110700,89129129000,312000,312000,312500,312000,132
|
|
20240730,110600,89087934500,312000,312000,312500,312000,486
|
|
20240730,110500,88936284000,312000,312000,312500,312000,290
|
|
20240730,110400,88845783000,312000,312000,312500,312000,291
|
|
20240730,110300,88754945500,312000,312500,312500,312000,182
|
|
20240730,110200,88698100000,312500,312500,312500,312000,121
|
|
20240730,110100,88660333500,312500,312500,312500,311000,3094
|
|
20240730,110000,87696373500,312500,312500,312500,312000,227
|
|
20240730,105900,87625453000,312500,314000,314500,312000,3342
|
|
20240730,105800,86577430000,314000,313000,314000,313000,1031
|
|
20240730,105700,86254231500,313500,312500,313500,312500,2249
|
|
20240730,105600,85550375500,312000,312000,312500,312000,528
|
|
20240730,105500,85385408000,312500,312500,312500,312000,541
|
|
20240730,105400,85216397500,312000,312000,312500,312000,252
|
|
20240730,105300,85137674500,312000,311500,312000,311500,559
|
|
20240730,105200,84963294500,312000,311500,312000,311500,146
|
|
20240730,105100,84917787000,312000,311500,312000,311500,203
|
|
20240730,105000,84854512500,311500,311500,312000,311500,143
|
|
20240730,104900,84809959500,311500,311500,312000,311500,203
|
|
20240730,104800,84746720500,311500,311000,312000,311000,966
|
|
20240730,104700,84445891500,311500,311500,312000,311000,567
|
|
20240730,104600,84269349500,311500,312000,312500,311500,946
|
|
20240730,104500,83974151500,312500,312500,312500,312000,433
|
|
20240730,104400,83838862500,312000,312000,312500,312000,236
|
|
20240730,104300,83765154500,312500,312000,312500,311500,387
|
|
20240730,104200,83644406000,311500,311500,312000,311500,564
|
|
20240730,104100,83468640500,311500,311500,312000,311000,649
|
|
20240730,104000,83266500500,312000,311000,312000,311000,873
|
|
20240730,103900,82994350500,311000,311000,311500,310500,983
|
|
20240730,103800,82688616500,311000,311500,311500,311000,181
|
|
20240730,103700,82632317000,311500,311000,311500,311000,161
|
|
20240730,103600,82582238000,311000,310000,311500,310000,819
|
|
20240730,103500,82327618000,310000,311000,311500,310000,852
|
|
20240730,103400,82062827000,311000,312000,312000,310500,2443
|
|
20240730,103300,81302058500,312000,313000,313000,312000,1034
|
|
20240730,103200,80979142500,312500,314000,314500,312500,2807
|
|
20240730,103100,80098788500,314000,313500,314000,313000,2042
|
|
20240730,103000,79457964000,313500,312500,313500,312500,902
|
|
20240730,102900,79175591500,313000,313000,313000,312500,1725
|
|
20240730,102800,78635888000,313500,312500,314000,312500,3588
|
|
20240730,102700,77512446000,312500,312000,312500,311500,1482
|
|
20240730,102600,77049803500,312000,311500,312000,311000,944
|
|
20240730,102500,76755562500,312000,311500,312000,311000,964
|
|
20240730,102400,76455279000,311500,310000,311500,309500,4870
|
|
20240730,102300,74941824500,309500,310000,310000,309500,617
|
|
20240730,102200,74750573000,310000,309500,310000,309000,1671
|
|
20240730,102100,74233536000,309000,308000,309500,308000,792
|
|
20240730,102000,73989009000,308000,308500,309000,308000,556
|
|
20240730,101900,73817501500,308500,309000,309500,308500,618
|
|
20240730,101800,73626679000,309000,308500,309500,308000,942
|
|
20240730,101700,73335528500,309000,307500,309000,307500,1053
|
|
20240730,101600,73010868000,307500,309000,309500,307500,2128
|
|
20240730,101500,72353769500,309000,309500,309500,309000,1056
|
|
20240730,101400,72027175500,309500,310000,310000,309000,2192
|
|
20240730,101300,71348760500,310000,309500,310000,309000,2748
|
|
20240730,101200,70497527000,309500,307500,310000,307500,4232
|
|
20240730,101100,69190164000,308000,308500,308500,307500,1127
|
|
20240730,101000,68843028000,308000,308000,308500,307000,1847
|
|
20240730,100900,68274016500,308000,306500,308500,306000,6539
|
|
20240730,100800,66263480000,306500,306000,306500,306000,992
|
|
20240730,100700,65959809500,306000,306500,306500,306000,1576
|
|
20240730,100600,65477482000,306000,306500,307000,306000,2473
|
|
20240730,100500,64718973500,306500,306000,306500,305500,2419
|
|
20240730,100400,63978326500,306000,305500,306000,305500,399
|
|
20240730,100300,63856378500,305500,305500,306000,305000,1467
|
|
20240730,100200,63408171000,305500,306000,306000,305000,3627
|
|
20240730,100100,62300195500,306000,304500,306500,304000,2931
|
|
20240730,100000,61404906000,304500,305000,305500,304000,5248
|
|
20240730,095900,59805951000,305000,304500,305000,304000,1383
|
|
20240730,095800,59384702500,304500,304000,304500,303500,2243
|
|
20240730,095700,58702755500,304000,302500,304000,302500,1560
|
|
20240730,095600,58229946000,302500,302500,303000,302000,1253
|
|
20240730,095500,57850841500,302000,303500,303500,302000,5056
|
|
20240730,095400,56319978000,303500,302500,304000,302000,4251
|
|
20240730,095300,55030679000,302500,302000,302500,301500,594
|
|
20240730,095200,54851275500,302000,302000,302500,301500,1130
|
|
20240730,095100,54510042000,302500,299500,303500,299500,5231
|
|
20240730,095000,52934171500,300000,299000,300000,299000,2218
|
|
20240730,094900,52269574500,299000,299500,299500,299000,1389
|
|
20240730,094800,51854071000,299000,300000,300000,299000,1818
|
|
20240730,094700,51309598000,300000,300500,300500,300000,1991
|
|
20240730,094600,50711880000,300500,301000,301000,300500,422
|
|
20240730,094500,50584988500,301000,300500,301500,300500,1078
|
|
20240730,094400,50260455000,301000,300500,301500,300500,1526
|
|
20240730,094300,49801314500,300500,299000,301000,299000,4258
|
|
20240730,094200,48525200500,299000,299500,300000,299000,1839
|
|
20240730,094100,47974841500,299500,299500,300000,299500,2257
|
|
20240730,094000,47298420500,300000,298000,300000,297500,4792
|
|
20240730,093900,45865573500,298000,300000,300500,297500,10573
|
|
20240730,093800,42700364500,300500,300500,301000,300000,7143
|
|
20240730,093700,40555659000,300500,302000,302500,300500,5131
|
|
20240730,093600,39007674000,302000,302000,303000,301500,2637
|
|
20240730,093500,38210521000,302000,301500,302500,301000,3421
|
|
20240730,093400,37178768000,302000,301000,302000,300500,2919
|
|
20240730,093300,36299183500,301000,301500,301500,300500,7642
|
|
20240730,093200,33999950500,301500,302500,302500,301500,4547
|
|
20240730,093100,32627276000,302500,303000,303000,302000,2429
|
|
20240730,093000,31892431000,303000,303500,304000,303000,2445
|
|
20240730,092900,31151083000,303500,304000,304500,303500,2746
|
|
20240730,092800,30317235500,304000,304500,305000,303500,3733
|
|
20240730,092700,29181443500,304500,305000,305500,304500,1690
|
|
20240730,092600,28666393500,305000,304500,305000,304500,1528
|
|
20240730,092500,28200823000,304500,304500,305500,304500,1852
|
|
20240730,092400,27636309000,304500,305500,306000,304000,6835
|
|
20240730,092300,25552977500,305500,307500,308000,305500,2525
|
|
20240730,092200,24778106000,307500,305000,308000,305000,3474
|
|
20240730,092100,23714696000,305500,305500,306000,305000,1761
|
|
20240730,092000,23177033500,306000,307000,307000,305000,7700
|
|
20240730,091900,20823650500,306500,306500,307000,306500,1384
|
|
20240730,091800,20399385500,306500,306500,307000,306000,2016
|
|
20240730,091700,19781986000,306500,308000,308500,306000,3603
|
|
20240730,091600,18676139000,308000,307500,308500,307500,1596
|
|
20240730,091500,18184774500,307500,307000,308500,306500,3596
|
|
20240730,091400,17078760500,307000,306500,307500,306500,1933
|
|
20240730,091300,16485610500,306500,307500,308000,306500,2457
|
|
20240730,091200,15731576500,307500,308000,308000,306500,2846
|
|
20240730,091100,14857114500,308500,307500,309000,307500,4344
|
|
20240730,091000,13519160500,308000,307500,308500,306000,5477
|
|
20240730,090900,11835343500,307500,309500,309500,307500,7684
|
|
20240730,090800,9464833000,309500,311500,311500,309500,3343
|
|
20240730,090700,8426941000,311000,312500,312500,310500,1941
|
|
20240730,090600,7822672500,312000,310500,312500,310500,1635
|
|
20240730,090500,7313692000,310500,310500,311000,309500,3423
|
|
20240730,090400,6252007500,311000,311500,312000,310000,5821
|
|
20240730,090300,4442646500,312000,313000,313500,311000,2989
|
|
20240730,090200,3510457000,313500,315500,316000,312500,2030
|
|
20240730,090100,2871930000,315000,313000,315000,312000,3359
|
|
20240730,090000,1821758500,313000,313000,315500,312500,5688
|