723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,210000,3965555500,320000,320000,320000,320000,491
|
|
20240729,205900,3965555500,320000,320000,320000,320000,0
|
|
20240729,205800,3965555500,320000,320000,320000,320000,0
|
|
20240729,205700,3965555500,320000,320000,320000,320000,0
|
|
20240729,205600,3965555500,320000,320000,320000,320000,0
|
|
20240729,205500,3965555500,320000,320000,320000,320000,0
|
|
20240729,205400,3965555500,320000,320000,320000,320000,0
|
|
20240729,205300,3965555500,320000,320000,320000,320000,0
|
|
20240729,205200,3965555500,320000,320000,320000,320000,0
|
|
20240729,205100,3965555500,320000,320000,320000,320000,0
|
|
20240729,205000,3965555500,320000,320000,320000,320000,0
|
|
20240729,204900,3965555500,320000,320000,320000,320000,0
|
|
20240729,204800,3965555500,320000,320000,320000,320000,0
|
|
20240729,204700,3965555500,320000,320000,320000,320000,0
|
|
20240729,204600,3965555500,320000,320000,320000,320000,0
|
|
20240729,204500,3965555500,320000,320000,320000,320000,0
|
|
20240729,204400,3965555500,320000,320000,320000,320000,0
|
|
20240729,204300,3965555500,320000,320000,320000,320000,0
|
|
20240729,204200,3965555500,320000,320000,320000,320000,0
|
|
20240729,204100,3965555500,320000,320000,320000,320000,0
|
|
20240729,204000,3965555500,320000,320000,320000,320000,0
|
|
20240729,203900,3965555500,320000,320000,320000,320000,0
|
|
20240729,203800,3965555500,320000,320000,320000,320000,0
|
|
20240729,203700,3965555500,320000,320000,320000,320000,0
|
|
20240729,203600,3965555500,320000,320000,320000,320000,0
|
|
20240729,203500,3965555500,320000,320000,320000,320000,0
|
|
20240729,203400,3965555500,320000,320000,320000,320000,0
|
|
20240729,203300,3965555500,320000,320000,320000,320000,0
|
|
20240729,203200,3965555500,320000,320000,320000,320000,0
|
|
20240729,203100,3965555500,320000,320000,320000,320000,0
|
|
20240729,203000,3965555500,320000,320000,320000,320000,491
|
|
20240729,202900,3965555500,320000,320000,320000,320000,0
|
|
20240729,202800,3965555500,320000,320000,320000,320000,0
|
|
20240729,202700,3965555500,320000,320000,320000,320000,0
|
|
20240729,202600,3965555500,320000,320000,320000,320000,0
|
|
20240729,202500,3965555500,320000,320000,320000,320000,0
|
|
20240729,202400,3965555500,320000,320000,320000,320000,0
|
|
20240729,202300,3965555500,320000,320000,320000,320000,0
|
|
20240729,202200,3965555500,320000,320000,320000,320000,0
|
|
20240729,202100,3965555500,320000,320000,320000,320000,0
|
|
20240729,202000,3965555500,320000,320000,320000,320000,0
|
|
20240729,201900,3965555500,320000,320000,320000,320000,0
|
|
20240729,201800,3965555500,320000,320000,320000,320000,0
|
|
20240729,201700,3965555500,320000,320000,320000,320000,0
|
|
20240729,201600,3965555500,320000,320000,320000,320000,0
|
|
20240729,201500,3965555500,320000,320000,320000,320000,0
|
|
20240729,201400,3965555500,320000,320000,320000,320000,0
|
|
20240729,201300,3965555500,320000,320000,320000,320000,0
|
|
20240729,201200,3965555500,320000,320000,320000,320000,0
|
|
20240729,201100,3965555500,320000,320000,320000,320000,0
|
|
20240729,201000,3965555500,320000,320000,320000,320000,0
|
|
20240729,200900,3965555500,320000,320000,320000,320000,0
|
|
20240729,200800,3965555500,320000,320000,320000,320000,0
|
|
20240729,200700,3965555500,320000,320000,320000,320000,0
|
|
20240729,200600,3965555500,320000,320000,320000,320000,0
|
|
20240729,200500,3965555500,320000,320000,320000,320000,0
|
|
20240729,200400,3965555500,320000,320000,320000,320000,0
|
|
20240729,200300,3965555500,320000,320000,320000,320000,0
|
|
20240729,200200,3965555500,320000,320000,320000,320000,0
|
|
20240729,200100,3965555500,320000,320000,320000,320000,0
|
|
20240729,200000,3965555500,320000,320000,320000,320000,491
|
|
20240729,195900,3965555500,320000,320000,320000,320000,0
|
|
20240729,195800,3965555500,320000,320000,320000,320000,0
|
|
20240729,195700,3965555500,320000,320000,320000,320000,0
|
|
20240729,195600,3965555500,320000,320000,320000,320000,0
|
|
20240729,195500,3965555500,320000,320000,320000,320000,0
|
|
20240729,195400,3965555500,320000,320000,320000,320000,0
|
|
20240729,195300,3965555500,320000,320000,320000,320000,0
|
|
20240729,195200,3965555500,320000,320000,320000,320000,0
|
|
20240729,195100,3965555500,320000,320000,320000,320000,0
|
|
20240729,195000,3965555500,320000,320000,320000,320000,0
|
|
20240729,194900,3965555500,320000,320000,320000,320000,0
|
|
20240729,194800,3965555500,320000,320000,320000,320000,0
|
|
20240729,194700,3965555500,320000,320000,320000,320000,0
|
|
20240729,194600,3965555500,320000,320000,320000,320000,0
|
|
20240729,194500,3965555500,320000,320000,320000,320000,0
|
|
20240729,194400,3965555500,320000,320000,320000,320000,0
|
|
20240729,194300,3965555500,320000,320000,320000,320000,0
|
|
20240729,194200,3965555500,320000,320000,320000,320000,0
|
|
20240729,194100,3965555500,320000,320000,320000,320000,0
|
|
20240729,194000,3965555500,320000,320000,320000,320000,0
|
|
20240729,193900,3965555500,320000,320000,320000,320000,0
|
|
20240729,193800,3965555500,320000,320000,320000,320000,0
|
|
20240729,193700,3965555500,320000,320000,320000,320000,0
|
|
20240729,193600,3965555500,320000,320000,320000,320000,0
|
|
20240729,193500,3965555500,320000,320000,320000,320000,0
|
|
20240729,193400,3965555500,320000,320000,320000,320000,0
|
|
20240729,193300,3965555500,320000,320000,320000,320000,0
|
|
20240729,193200,3965555500,320000,320000,320000,320000,0
|
|
20240729,193100,3965555500,320000,320000,320000,320000,0
|
|
20240729,193000,3965555500,320000,320000,320000,320000,491
|
|
20240729,192900,3965555500,320000,320000,320000,320000,0
|
|
20240729,192800,3965555500,320000,320000,320000,320000,0
|
|
20240729,192700,3965555500,320000,320000,320000,320000,0
|
|
20240729,192600,3965555500,320000,320000,320000,320000,0
|
|
20240729,192500,3965555500,320000,320000,320000,320000,0
|
|
20240729,192400,3965555500,320000,320000,320000,320000,0
|
|
20240729,192300,3965555500,320000,320000,320000,320000,0
|
|
20240729,192200,3965555500,320000,320000,320000,320000,0
|
|
20240729,192100,3965555500,320000,320000,320000,320000,0
|
|
20240729,192000,3965555500,320000,320000,320000,320000,0
|
|
20240729,191900,3965555500,320000,320000,320000,320000,0
|
|
20240729,191800,3965555500,320000,320000,320000,320000,0
|
|
20240729,191700,3965555500,320000,320000,320000,320000,0
|
|
20240729,191600,3965555500,320000,320000,320000,320000,0
|
|
20240729,191500,3965555500,320000,320000,320000,320000,0
|
|
20240729,191400,3965555500,320000,320000,320000,320000,0
|
|
20240729,191300,3965555500,320000,320000,320000,320000,0
|
|
20240729,191200,3965555500,320000,320000,320000,320000,0
|
|
20240729,191100,3965555500,320000,320000,320000,320000,0
|
|
20240729,191000,3965555500,320000,320000,320000,320000,0
|
|
20240729,190900,3965555500,320000,320000,320000,320000,0
|
|
20240729,190800,3965555500,320000,320000,320000,320000,0
|
|
20240729,190700,3965555500,320000,320000,320000,320000,0
|
|
20240729,190600,3965555500,320000,320000,320000,320000,0
|
|
20240729,190500,3965555500,320000,320000,320000,320000,0
|
|
20240729,190400,3965555500,320000,320000,320000,320000,0
|
|
20240729,190300,3965555500,320000,320000,320000,320000,0
|
|
20240729,190200,3965555500,320000,320000,320000,320000,0
|
|
20240729,190100,3965555500,320000,320000,320000,320000,0
|
|
20240729,190000,3965555500,320000,320000,320000,320000,491
|
|
20240729,185900,3965555500,320000,320000,320000,320000,0
|
|
20240729,185800,3965555500,320000,320000,320000,320000,0
|
|
20240729,185700,3965555500,320000,320000,320000,320000,0
|
|
20240729,185600,3965555500,320000,320000,320000,320000,0
|
|
20240729,185500,3965555500,320000,320000,320000,320000,0
|
|
20240729,185400,3965555500,320000,320000,320000,320000,0
|
|
20240729,185300,3965555500,320000,320000,320000,320000,0
|
|
20240729,185200,3965555500,320000,320000,320000,320000,0
|
|
20240729,185100,3965555500,320000,320000,320000,320000,0
|
|
20240729,185000,3965555500,320000,320000,320000,320000,0
|
|
20240729,184900,3965555500,320000,320000,320000,320000,0
|
|
20240729,184800,3965555500,320000,320000,320000,320000,0
|
|
20240729,184700,3965555500,320000,320000,320000,320000,0
|
|
20240729,184600,3965555500,320000,320000,320000,320000,0
|
|
20240729,184500,3965555500,320000,320000,320000,320000,0
|
|
20240729,184400,3965555500,320000,320000,320000,320000,0
|
|
20240729,184300,3965555500,320000,320000,320000,320000,0
|
|
20240729,184200,3965555500,320000,320000,320000,320000,0
|
|
20240729,184100,3965555500,320000,320000,320000,320000,0
|
|
20240729,184000,3965555500,320000,320000,320000,320000,0
|
|
20240729,183900,3965555500,320000,320000,320000,320000,0
|
|
20240729,183800,3965555500,320000,320000,320000,320000,0
|
|
20240729,183700,3965555500,320000,320000,320000,320000,0
|
|
20240729,183600,3965555500,320000,320000,320000,320000,0
|
|
20240729,183500,3965555500,320000,320000,320000,320000,0
|
|
20240729,183400,3965555500,320000,320000,320000,320000,0
|
|
20240729,183300,3965555500,320000,320000,320000,320000,0
|
|
20240729,183200,3965555500,320000,320000,320000,320000,0
|
|
20240729,183100,3965555500,320000,320000,320000,320000,0
|
|
20240729,183000,3965555500,320000,320000,320000,320000,491
|
|
20240729,182900,3965555500,320000,320000,320000,320000,0
|
|
20240729,182800,3965555500,320000,320000,320000,320000,0
|
|
20240729,182700,3965555500,320000,320000,320000,320000,0
|
|
20240729,182600,3965555500,320000,320000,320000,320000,0
|
|
20240729,182500,3965555500,320000,320000,320000,320000,0
|
|
20240729,182400,3965555500,320000,320000,320000,320000,0
|
|
20240729,182300,3965555500,320000,320000,320000,320000,0
|
|
20240729,182200,3965555500,320000,320000,320000,320000,0
|
|
20240729,182100,3965555500,320000,320000,320000,320000,0
|
|
20240729,182000,3965555500,320000,320000,320000,320000,0
|
|
20240729,181900,3965555500,320000,320000,320000,320000,0
|
|
20240729,181800,3965555500,320000,320000,320000,320000,0
|
|
20240729,181700,3965555500,320000,320000,320000,320000,0
|
|
20240729,181600,3965555500,320000,320000,320000,320000,0
|
|
20240729,181500,3965555500,320000,320000,320000,320000,0
|
|
20240729,181400,3965555500,320000,320000,320000,320000,0
|
|
20240729,181300,3965555500,320000,320000,320000,320000,0
|
|
20240729,181200,3965555500,320000,320000,320000,320000,0
|
|
20240729,181100,3965555500,320000,320000,320000,320000,0
|
|
20240729,181000,3965555500,320000,320000,320000,320000,0
|
|
20240729,180900,3965555500,320000,320000,320000,320000,0
|
|
20240729,180800,3965555500,320000,320000,320000,320000,0
|
|
20240729,180700,3965555500,320000,320000,320000,320000,0
|
|
20240729,180600,3965555500,320000,320000,320000,320000,0
|
|
20240729,180500,3965555500,320000,320000,320000,320000,0
|
|
20240729,180400,3965555500,320000,320000,320000,320000,0
|
|
20240729,180300,3965555500,320000,320000,320000,320000,0
|
|
20240729,180200,3965555500,320000,320000,320000,320000,0
|
|
20240729,180100,3965555500,320000,320000,320000,320000,0
|
|
20240729,180000,3965555500,320000,320000,320000,320000,491
|
|
20240729,175900,3965555500,320000,320000,320000,320000,0
|
|
20240729,175800,3965555500,320000,320000,320000,320000,0
|
|
20240729,175700,3965555500,320000,320000,320000,320000,0
|
|
20240729,175600,3965555500,320000,320000,320000,320000,0
|
|
20240729,175500,3965555500,320000,320000,320000,320000,0
|
|
20240729,175400,3965555500,320000,320000,320000,320000,0
|
|
20240729,175300,3965555500,320000,320000,320000,320000,0
|
|
20240729,175200,3965555500,320000,320000,320000,320000,0
|
|
20240729,175100,3965555500,320000,320000,320000,320000,0
|
|
20240729,175000,3965555500,320000,320000,320000,320000,0
|
|
20240729,174900,3965555500,320000,320000,320000,320000,0
|
|
20240729,174800,3965555500,320000,320000,320000,320000,0
|
|
20240729,174700,3965555500,320000,320000,320000,320000,0
|
|
20240729,174600,3965555500,320000,320000,320000,320000,0
|
|
20240729,174500,3965555500,320000,320000,320000,320000,0
|
|
20240729,174400,3965555500,320000,320000,320000,320000,0
|
|
20240729,174300,3965555500,320000,320000,320000,320000,0
|
|
20240729,174200,3965555500,320000,320000,320000,320000,0
|
|
20240729,174100,3965555500,320000,320000,320000,320000,0
|
|
20240729,174000,3965555500,320000,320000,320000,320000,0
|
|
20240729,173900,3965555500,320000,320000,320000,320000,0
|
|
20240729,173800,3965555500,320000,320000,320000,320000,0
|
|
20240729,173700,3965555500,320000,320000,320000,320000,0
|
|
20240729,173600,3965555500,320000,320000,320000,320000,0
|
|
20240729,173500,3965555500,320000,320000,320000,320000,0
|
|
20240729,173400,3965555500,320000,320000,320000,320000,0
|
|
20240729,173300,3965555500,320000,320000,320000,320000,0
|
|
20240729,173200,3965555500,320000,320000,320000,320000,0
|
|
20240729,173100,3965555500,320000,320000,320000,320000,0
|
|
20240729,173000,3965555500,320000,320000,320000,320000,491
|
|
20240729,172900,3965555500,320000,320000,320000,320000,0
|
|
20240729,172800,3965555500,320000,320000,320000,320000,0
|
|
20240729,172700,3965555500,320000,320000,320000,320000,0
|
|
20240729,172600,3965555500,320000,320000,320000,320000,0
|
|
20240729,172500,3965555500,320000,320000,320000,320000,0
|
|
20240729,172400,3965555500,320000,320000,320000,320000,0
|
|
20240729,172300,3965555500,320000,320000,320000,320000,0
|
|
20240729,172200,3965555500,320000,320000,320000,320000,0
|
|
20240729,172100,3965555500,320000,320000,320000,320000,0
|
|
20240729,172000,3965555500,320000,320000,320000,320000,0
|
|
20240729,171900,3965555500,320000,320000,320000,320000,0
|
|
20240729,171800,3965555500,320000,320000,320000,320000,0
|
|
20240729,171700,3965555500,320000,320000,320000,320000,0
|
|
20240729,171600,3965555500,320000,320000,320000,320000,0
|
|
20240729,171500,3965555500,320000,320000,320000,320000,0
|
|
20240729,171400,3965555500,320000,320000,320000,320000,0
|
|
20240729,171300,3965555500,320000,320000,320000,320000,0
|
|
20240729,171200,3965555500,320000,320000,320000,320000,0
|
|
20240729,171100,3965555500,320000,320000,320000,320000,0
|
|
20240729,171000,3965555500,320000,320000,320000,320000,0
|
|
20240729,170900,3965555500,320000,320000,320000,320000,0
|
|
20240729,170800,3965555500,320000,320000,320000,320000,0
|
|
20240729,170700,3965555500,320000,320000,320000,320000,0
|
|
20240729,170600,3965555500,320000,320000,320000,320000,0
|
|
20240729,170500,3965555500,320000,320000,320000,320000,0
|
|
20240729,170400,3965555500,320000,320000,320000,320000,0
|
|
20240729,170300,3965555500,320000,320000,320000,320000,0
|
|
20240729,170200,3965555500,320000,320000,320000,320000,0
|
|
20240729,170100,3965555500,320000,320000,320000,320000,0
|
|
20240729,170000,3965555500,320000,320000,320000,320000,491
|
|
20240729,165900,3965555500,320000,320000,320000,320000,0
|
|
20240729,165800,3965555500,320000,320000,320000,320000,0
|
|
20240729,165700,3965555500,320000,320000,320000,320000,0
|
|
20240729,165600,3965555500,320000,320000,320000,320000,0
|
|
20240729,165500,3965555500,320000,320000,320000,320000,0
|
|
20240729,165400,3965555500,320000,320000,320000,320000,0
|
|
20240729,165300,3965555500,320000,320000,320000,320000,0
|
|
20240729,165200,3965555500,320000,320000,320000,320000,0
|
|
20240729,165100,3965555500,320000,320000,320000,320000,0
|
|
20240729,165000,3965555500,320000,320000,320000,320000,0
|
|
20240729,164900,3965555500,320000,320000,320000,320000,0
|
|
20240729,164800,3965555500,320000,320000,320000,320000,0
|
|
20240729,164700,3965555500,320000,320000,320000,320000,0
|
|
20240729,164600,3965555500,320000,320000,320000,320000,0
|
|
20240729,164500,3965555500,320000,320000,320000,320000,0
|
|
20240729,164400,3965555500,320000,320000,320000,320000,0
|
|
20240729,164300,3965555500,320000,320000,320000,320000,0
|
|
20240729,164200,3965555500,320000,320000,320000,320000,0
|
|
20240729,164100,3965555500,320000,320000,320000,320000,0
|
|
20240729,164000,3965555500,320000,320000,320000,320000,0
|
|
20240729,163900,3965555500,320000,320000,320000,320000,0
|
|
20240729,163800,3965555500,320000,320000,320000,320000,0
|
|
20240729,163700,3965555500,320000,320000,320000,320000,0
|
|
20240729,163600,3965555500,320000,320000,320000,320000,0
|
|
20240729,163500,3965555500,320000,320000,320000,320000,0
|
|
20240729,163400,3965555500,320000,320000,320000,320000,0
|
|
20240729,163300,3965555500,320000,320000,320000,320000,0
|
|
20240729,163200,3965555500,320000,320000,320000,320000,0
|
|
20240729,163100,3965555500,320000,320000,320000,320000,0
|
|
20240729,163000,3965555500,320000,320000,320000,320000,491
|
|
20240729,162900,3965555500,320000,320000,320000,320000,0
|
|
20240729,162800,3965555500,320000,320000,320000,320000,0
|
|
20240729,162700,3965555500,320000,320000,320000,320000,0
|
|
20240729,162600,3965555500,320000,320000,320000,320000,0
|
|
20240729,162500,3965555500,320000,320000,320000,320000,0
|
|
20240729,162400,3965555500,320000,320000,320000,320000,0
|
|
20240729,162300,3965555500,320000,320000,320000,320000,0
|
|
20240729,162200,3965555500,320000,320000,320000,320000,0
|
|
20240729,162100,3965555500,320000,320000,320000,320000,0
|
|
20240729,162000,3965555500,320000,320000,320000,320000,0
|
|
20240729,161900,3965555500,320000,320000,320000,320000,0
|
|
20240729,161800,3965555500,320000,320000,320000,320000,0
|
|
20240729,161700,3965555500,320000,320000,320000,320000,0
|
|
20240729,161600,3965555500,320000,320000,320000,320000,0
|
|
20240729,161500,3965555500,320000,320000,320000,320000,0
|
|
20240729,161400,3965555500,320000,320000,320000,320000,0
|
|
20240729,161300,3965555500,320000,320000,320000,320000,0
|
|
20240729,161200,3965555500,320000,320000,320000,320000,0
|
|
20240729,161100,3965555500,320000,320000,320000,320000,0
|
|
20240729,161000,3965555500,320000,320000,320000,320000,0
|
|
20240729,160900,3965555500,320000,320000,320000,320000,0
|
|
20240729,160800,3965555500,320000,320000,320000,320000,0
|
|
20240729,160700,3965555500,320000,320000,320000,320000,0
|
|
20240729,160600,3965555500,320000,320000,320000,320000,0
|
|
20240729,160500,3965555500,320000,320000,320000,320000,0
|
|
20240729,160400,3965555500,320000,320000,320000,320000,0
|
|
20240729,160300,3965555500,320000,320000,320000,320000,0
|
|
20240729,160200,3965555500,320000,320000,320000,320000,0
|
|
20240729,160100,3965555500,320000,320000,320000,320000,0
|
|
20240729,160000,3965555500,320000,320000,320000,320000,491
|
|
20240729,155900,3965555500,320000,320000,320000,320000,0
|
|
20240729,155800,3965555500,320000,320000,320000,320000,0
|
|
20240729,155700,3965555500,320000,320000,320000,320000,0
|
|
20240729,155600,3965555500,320000,320000,320000,320000,0
|
|
20240729,155500,3965555500,320000,320000,320000,320000,0
|
|
20240729,155400,3965555500,320000,320000,320000,320000,0
|
|
20240729,155300,3965555500,320000,320000,320000,320000,0
|
|
20240729,155200,3965555500,320000,320000,320000,320000,0
|
|
20240729,155100,3965555500,320000,320000,320000,320000,0
|
|
20240729,155000,3965555500,320000,320000,320000,320000,0
|
|
20240729,154900,3965555500,320000,320000,320000,320000,0
|
|
20240729,154800,3965555500,320000,320000,320000,320000,0
|
|
20240729,154700,3965555500,320000,320000,320000,320000,0
|
|
20240729,154600,3965555500,320000,320000,320000,320000,0
|
|
20240729,154500,3965555500,320000,320000,320000,320000,0
|
|
20240729,154400,3965555500,320000,320000,320000,320000,0
|
|
20240729,154300,3965555500,320000,320000,320000,320000,0
|
|
20240729,154200,3965555500,320000,320000,320000,320000,0
|
|
20240729,154100,3965555500,320000,320000,320000,320000,0
|
|
20240729,154000,3965555500,320000,320000,320000,320000,0
|
|
20240729,153900,3965555500,320000,320000,320000,320000,0
|
|
20240729,153800,3965555500,320000,320000,320000,320000,0
|
|
20240729,153700,3965555500,320000,320000,320000,320000,0
|
|
20240729,153600,3965555500,320000,320000,320000,320000,0
|
|
20240729,153500,3965555500,320000,320000,320000,320000,0
|
|
20240729,153400,3965555500,320000,320000,320000,320000,0
|
|
20240729,153300,3965555500,320000,320000,320000,320000,0
|
|
20240729,153200,3965555500,320000,320000,320000,320000,0
|
|
20240729,153100,3965555500,320000,320000,320000,320000,0
|
|
20240729,153000,3965555500,320000,320000,320000,320000,982
|
|
20240729,152900,3808435500,320500,320500,320500,320500,0
|
|
20240729,152800,3808435500,320500,320500,320500,320500,0
|
|
20240729,152700,3808435500,320500,320500,320500,320500,0
|
|
20240729,152600,3808435500,320500,320500,320500,320500,0
|
|
20240729,152500,3808435500,320500,320500,320500,320500,0
|
|
20240729,152400,3808435500,320500,320500,320500,320500,0
|
|
20240729,152300,3808435500,320500,320500,320500,320500,0
|
|
20240729,152200,3808435500,320500,320500,320500,320500,0
|
|
20240729,152100,3808435500,320500,320500,320500,320500,0
|
|
20240729,152000,3808435500,320500,320500,320500,320500,0
|
|
20240729,151900,3808435500,320500,320000,320500,320000,3
|
|
20240729,151800,3807475000,320500,320000,320500,320000,11
|
|
20240729,151700,3803952000,320500,320000,320500,320000,65
|
|
20240729,151600,3783126500,320000,320000,320500,320000,9
|
|
20240729,151500,3780243000,320000,320000,320500,320000,6
|
|
20240729,151400,3778322000,321000,320500,321000,320000,14
|
|
20240729,151300,3773832500,320000,320000,320500,320000,31
|
|
20240729,151200,3763901500,320000,320000,320500,320000,6
|
|
20240729,151100,3761980000,320000,320000,320500,320000,6
|
|
20240729,151000,3760059500,320000,320500,320500,320000,6
|
|
20240729,150900,3758138000,320000,320500,320500,320000,84
|
|
20240729,150800,3731256500,320500,320000,320500,320000,10
|
|
20240729,150700,3728056000,320000,320000,320000,320000,5
|
|
20240729,150600,3726456000,320500,320500,320500,320000,17
|
|
20240729,150500,3721009000,320500,320500,321000,320500,76
|
|
20240729,150400,3696650000,320000,320000,320000,320000,10
|
|
20240729,150300,3693450000,320500,320000,320500,320000,13
|
|
20240729,150200,3689284500,320500,320000,320500,320000,17
|
|
20240729,150100,3683840000,320500,321000,321000,320500,89
|
|
20240729,150000,3655315000,320500,321000,321000,320500,23
|
|
20240729,145900,3647940500,321000,321500,321500,321000,3
|
|
20240729,145800,3646977000,321000,320500,321000,320500,8
|
|
20240729,145700,3644412000,320500,320500,321000,320500,5
|
|
20240729,145600,3642809000,321500,320500,321500,320500,17
|
|
20240729,145500,3637356000,321000,321000,321000,321000,22
|
|
20240729,145400,3630294000,320500,321500,321500,320500,54
|
|
20240729,145300,3612961500,321500,321500,321500,321000,6
|
|
20240729,145200,3611034500,321000,321000,321500,321000,14
|
|
20240729,145100,3606540000,321500,321000,321500,321000,26
|
|
20240729,145000,3598193000,321500,321500,321500,321000,6
|
|
20240729,144900,3596266000,321500,321000,322000,321000,13
|
|
20240729,144800,3592090000,321500,321000,322000,321000,11
|
|
20240729,144700,3588555000,321500,321000,321500,321000,7
|
|
20240729,144600,3586307500,321000,321500,322000,321000,7
|
|
20240729,144500,3584058500,321500,321000,321500,321000,9
|
|
20240729,144400,3581168000,321000,321000,321500,321000,36
|
|
20240729,144300,3569611000,321500,321000,322000,321000,19
|
|
20240729,144200,3563509500,321500,321000,322000,321000,25
|
|
20240729,144100,3555472500,321000,321000,322000,321000,8
|
|
20240729,144000,3552903000,321500,321000,321500,321000,7
|
|
20240729,143900,3550654500,321000,322000,322000,321000,132
|
|
20240729,143800,3508217000,321500,321500,322000,321500,13
|
|
20240729,143700,3504036000,321500,322000,322000,321500,7
|
|
20240729,143600,3501783500,321500,322000,322000,321500,16
|
|
20240729,143500,3496639000,321500,321500,322000,321500,5
|
|
20240729,143400,3495031000,321500,322000,322000,321500,15
|
|
20240729,143300,3490205500,321500,322000,322000,321500,4
|
|
20240729,143200,3488918500,321500,322500,322500,321500,111
|
|
20240729,143100,3453177500,322000,322000,322000,322000,5
|
|
20240729,143000,3451567500,322500,322500,322500,322000,9
|
|
20240729,142900,3448668500,322500,322000,322500,322000,5
|
|
20240729,142800,3447057500,322500,322500,322500,322000,9
|
|
20240729,142700,3444158000,322500,322000,322500,322000,9
|
|
20240729,142600,3441259500,323000,322000,323000,322000,11
|
|
20240729,142500,3437713000,322500,322500,322500,322000,9
|
|
20240729,142400,3434811500,323000,322000,323000,322000,4
|
|
20240729,142300,3433522000,323000,322000,323000,322000,8
|
|
20240729,142200,3430945000,323000,322500,323500,322000,6
|
|
20240729,142100,3429009000,322500,322000,322500,322000,4
|
|
20240729,142000,3427720000,323000,322000,323000,322000,10
|
|
20240729,141900,3424495500,322000,323000,323000,322000,7
|
|
20240729,141800,3422239000,322500,322000,322500,322000,5
|
|
20240729,141700,3420627500,322500,322500,323000,322500,18
|
|
20240729,141600,3414822000,322500,322500,322500,322000,9
|
|
20240729,141500,3411923000,322000,322500,322500,322000,9
|
|
20240729,141400,3409024000,322500,322000,322500,322000,8
|
|
20240729,141300,3406447500,322500,322500,322500,322000,5
|
|
20240729,141200,3404836000,322000,322000,322500,322000,12
|
|
20240729,141100,3400971500,322500,322000,322500,322000,3
|
|
20240729,141000,3400005000,322000,322000,322500,322000,6
|
|
20240729,140900,3398072500,322500,322000,322500,322000,12
|
|
20240729,140800,3394205500,322500,322000,322500,322000,7
|
|
20240729,140700,3391950000,322500,322000,322500,322000,4
|
|
20240729,140600,3390661000,322000,322000,322500,322000,6
|
|
20240729,140500,3388728000,323500,322500,323500,322500,73
|
|
20240729,140400,3365182500,322500,323000,323000,322000,9
|
|
20240729,140300,3362280000,322500,323000,323000,322500,9
|
|
20240729,140200,3359377000,322500,322500,323000,322500,7
|
|
20240729,140100,3357119000,322500,322500,323500,322500,73
|
|
20240729,140000,3333549000,322500,323000,323000,322500,9
|
|
20240729,135900,3330644500,323000,323000,323000,322500,12
|
|
20240729,135800,3326770500,322500,322500,323000,322500,8
|
|
20240729,135700,3324190000,322500,322500,323000,322500,13
|
|
20240729,135600,3319996000,323000,323000,323000,322500,7
|
|
20240729,135500,3317736000,322500,322500,323000,322500,10
|
|
20240729,135400,3314510000,322500,323000,323000,322500,7
|
|
20240729,135300,3312251500,323000,322500,323000,322500,40
|
|
20240729,135200,3299350000,322500,322500,323000,322500,4
|
|
20240729,135100,3298059500,323000,323500,323500,322500,5
|
|
20240729,135000,3296445000,323000,322500,323000,322500,9
|
|
20240729,134900,3293541000,323000,323000,323500,322500,62
|
|
20240729,134800,3273515500,323500,323000,323500,322500,8
|
|
20240729,134700,3270932500,323000,322500,323000,322500,9
|
|
20240729,134600,3268028500,323000,323000,323000,322500,5
|
|
20240729,134500,3266414500,323000,322500,323500,322500,8
|
|
20240729,134400,3263831500,323000,323000,323000,322500,7
|
|
20240729,134300,3261573000,322500,323000,323000,322500,9
|
|
20240729,134200,3258668500,323000,323000,323500,323000,5
|
|
20240729,134100,3257052500,323000,323500,323500,323000,10
|
|
20240729,134000,3253820500,323000,323500,323500,323000,7
|
|
20240729,133900,3251558000,323500,324000,324000,323000,4
|
|
20240729,133800,3250264500,323500,322500,323500,322500,12
|
|
20240729,133700,3246388500,322500,323000,323000,322500,3
|
|
20240729,133600,3245420500,322500,322500,323000,322500,10
|
|
20240729,133500,3242194000,323500,323000,323500,322500,7
|
|
20240729,133400,3239933500,323000,322500,323000,322500,6
|
|
20240729,133300,3237998000,323000,323000,323000,322500,8
|
|
20240729,133200,3235416500,323000,323000,323000,322500,7
|
|
20240729,133100,3233157000,323000,323500,323500,322500,17
|
|
20240729,133000,3227665500,323500,323000,323500,323000,4
|
|
20240729,132900,3226373000,323500,323000,323500,323000,11
|
|
20240729,132800,3222818000,323500,323000,323500,323000,2
|
|
20240729,132700,3222171500,323500,323000,323500,323000,6
|
|
20240729,132600,3220233000,323500,323500,323500,323000,7
|
|
20240729,132500,3217970000,324000,323000,324000,323000,6
|
|
20240729,132400,3216029500,324000,323500,324000,323500,6
|
|
20240729,132300,3214087000,323500,323500,324000,323500,4
|
|
20240729,132200,3212792500,323000,323500,324000,323000,5
|
|
20240729,132100,3211175500,323000,323500,323500,323000,4
|
|
20240729,132000,3209883000,323500,323500,323500,323500,4
|
|
20240729,131900,3208589000,323500,324000,324000,323500,3
|
|
20240729,131800,3207617500,322500,324000,324000,322500,40
|
|
20240729,131700,3194678500,324000,324000,324000,324000,3
|
|
20240729,131600,3193706500,323500,324000,324000,323500,8
|
|
20240729,131500,3191116000,324000,323500,324000,323500,6
|
|
20240729,131400,3189173000,323500,324000,324000,323500,11
|
|
20240729,131300,3185612500,323500,323500,324000,323500,10
|
|
20240729,131200,3182377000,324000,324000,324000,323500,6
|
|
20240729,131100,3180434500,324000,323500,324000,323500,12
|
|
20240729,131000,3176550000,323500,324000,324000,323500,4
|
|
20240729,130900,3175255500,323500,324000,324000,323500,9
|
|
20240729,130800,3172342000,324000,323500,324000,323500,2
|
|
20240729,130700,3171694500,324000,324000,324000,323500,22
|
|
20240729,130600,3164571500,324000,324000,324000,323500,7
|
|
20240729,130500,3162304000,324000,324000,324000,323500,6
|
|
20240729,130400,3160361500,324000,323500,324000,323500,2
|
|
20240729,130300,3159714000,324000,323000,324000,322500,97
|
|
20240729,130200,3128306000,323500,323000,323500,322500,6
|
|
20240729,130100,3126367000,323500,323000,323500,323000,2
|
|
20240729,130000,3125720500,323500,322500,323500,322500,14
|
|
20240729,125900,3121199500,322500,323000,323000,322500,11
|
|
20240729,125800,3117650000,323000,322500,323000,322500,6
|
|
20240729,125700,3115714000,322500,323000,323000,322500,2
|
|
20240729,125600,3115068500,322500,323000,323000,322500,16
|
|
20240729,125500,3109906000,323000,322000,323000,322000,7
|
|
20240729,125400,3107646000,322500,322500,322500,322000,17
|
|
20240729,125300,3102167000,322000,322000,322000,322000,23
|
|
20240729,125200,3094761000,321500,322000,322500,321500,18
|
|
20240729,125100,3088971000,322500,322000,322500,322000,2
|
|
20240729,125000,3088326500,322500,322500,322500,322500,3
|
|
20240729,124900,3087359000,322500,322000,322500,322000,6
|
|
20240729,124800,3085425500,322000,322500,322500,322000,8
|
|
20240729,124700,3082848500,322000,322500,322500,322000,4
|
|
20240729,124600,3081559000,322000,321000,322000,321000,28
|
|
20240729,124500,3072557000,321000,321000,321500,321000,15
|
|
20240729,124400,3067738500,321000,321500,321500,321000,8
|
|
20240729,124300,3065169000,321000,321500,321500,321000,6
|
|
20240729,124200,3063241500,321000,321000,321500,321000,9
|
|
20240729,124100,3060349500,321000,321500,321500,321000,10
|
|
20240729,124000,3057138000,321000,321000,321000,321000,3
|
|
20240729,123900,3056175000,321500,321000,321500,321000,8
|
|
20240729,123800,3053604500,321500,321000,321500,321000,5
|
|
20240729,123700,3051998500,321500,321000,321500,321000,8
|
|
20240729,123600,3049429500,321500,321500,321500,321500,1
|
|
20240729,123500,3049108000,321500,321500,321500,321000,9
|
|
20240729,123400,3046216500,321500,321000,321500,321000,6
|
|
20240729,123300,3044289500,321000,321000,321500,321000,6
|
|
20240729,123200,3042363000,321500,321000,321500,321000,8
|
|
20240729,123100,3039792500,321500,321500,321500,321500,2
|
|
20240729,123000,3039149500,321000,321000,321500,321000,10
|
|
20240729,122900,3035938500,321500,321000,321500,321000,10
|
|
20240729,122800,3032725000,321000,321000,321500,321000,8
|
|
20240729,122700,3030156500,321500,322500,322500,321500,105
|
|
20240729,122600,2996364500,323500,323500,323500,323000,3
|
|
20240729,122500,2995394500,322500,322500,322500,322000,5
|
|
20240729,122400,2993783500,322000,322500,322500,322000,5
|
|
20240729,122300,2992173000,322500,322500,322500,322000,8
|
|
20240729,122200,2989595000,322500,322500,322500,322500,3
|
|
20240729,122100,2988627500,322000,322000,322500,322000,6
|
|
20240729,122000,2986694000,322000,322500,323000,322000,10
|
|
20240729,121900,2983471000,322500,322500,322500,322500,4
|
|
20240729,121800,2982181000,322500,322000,322500,322000,9
|
|
20240729,121700,2979280000,322500,323000,323000,322500,3
|
|
20240729,121600,2978312000,322000,323000,323000,322000,5
|
|
20240729,121500,2976700500,322500,323500,323500,322500,13
|
|
20240729,121400,2972507000,323500,323000,323500,322500,5
|
|
20240729,121300,2970892500,322500,322500,322500,322500,1
|
|
20240729,121200,2970570000,323500,323000,323500,322500,7
|
|
20240729,121100,2968310000,323000,323000,323000,323000,3
|
|
20240729,121000,2967341000,323000,322500,323000,322500,6
|
|
20240729,120900,2965404500,323000,322500,323000,322000,7
|
|
20240729,120800,2963148000,323000,323000,323000,322500,6
|
|
20240729,120700,2961210500,323500,322000,323500,322000,69
|
|
20240729,120600,2938927500,321500,322000,322000,321500,5
|
|
20240729,120500,2937319000,322500,322000,322500,321500,8
|
|
20240729,120400,2934743500,322000,322000,322000,322000,1
|
|
20240729,120300,2934421500,322500,322000,322500,322000,2
|
|
20240729,120200,2933777000,321500,321500,322500,321500,79
|
|
20240729,120100,2908340000,321000,321500,321500,321000,10
|
|
20240729,120000,2905127000,321500,322000,322000,321500,5
|
|
20240729,115900,2903518000,322000,321500,322000,321500,3
|
|
20240729,115800,2902553000,321500,321500,322000,321500,11
|
|
20240729,115700,2899016000,322000,322000,322000,322000,12
|
|
20240729,115600,2895152000,321500,322000,322000,321500,5
|
|
20240729,115500,2893543500,321500,321500,322000,321500,10
|
|
20240729,115400,2890327500,321500,322000,322000,321500,4
|
|
20240729,115300,2889041000,321500,322000,322000,321500,4
|
|
20240729,115200,2887754000,322000,322000,322000,322000,3
|
|
20240729,115100,2886788000,321500,321500,321500,321000,8
|
|
20240729,115000,2884217500,321500,321500,322000,321500,6
|
|
20240729,114900,2882286500,321500,322000,322000,321500,3
|
|
20240729,114800,2881321500,321500,321500,321500,321500,2
|
|
20240729,114700,2880678500,321000,322000,322000,321000,9
|
|
20240729,114600,2877787000,322000,321500,322000,321500,4
|
|
20240729,114500,2876500500,321500,322000,322000,321500,2
|
|
20240729,114400,2875857000,321500,321500,321500,321500,1
|
|
20240729,114300,2875535500,322000,321000,322000,321000,9
|
|
20240729,114200,2872644500,322000,321500,322000,321500,4
|
|
20240729,114100,2871358000,321500,321500,322000,321000,4
|
|
20240729,114000,2870072000,321500,321000,321500,321000,8
|
|
20240729,113900,2867503000,321000,322000,322000,321000,5
|
|
20240729,113800,2865895500,322000,321500,322000,321000,8
|
|
20240729,113700,2863323500,321500,321500,321500,321500,10
|
|
20240729,113600,2860108500,321500,321000,321500,321000,8
|
|
20240729,113500,2857540000,321500,321500,321500,321500,5
|
|
20240729,113400,2855932500,321500,321500,321500,321000,5
|
|
20240729,113300,2854326500,321500,320500,321500,320500,5
|
|
20240729,113200,2852721500,320500,321000,321500,320500,6
|
|
20240729,113100,2850796000,321000,320500,321000,320500,3
|
|
20240729,113000,2849833500,320500,321000,321000,320500,5
|
|
20240729,112900,2848229500,320500,321000,321000,320500,7
|
|
20240729,112800,2845983000,321500,321000,321500,321000,13
|
|
20240729,112700,2841806000,321500,321000,321500,321000,3
|
|
20240729,112600,2840842500,321500,321000,321500,321000,3
|
|
20240729,112500,2839878500,321500,321500,321500,321000,9
|
|
20240729,112400,2836987500,321500,321500,321500,321000,5
|
|
20240729,112300,2835381500,321000,322000,322000,321000,20
|
|
20240729,112200,2828952000,321500,321500,322000,321500,8
|
|
20240729,112100,2826379500,320500,322000,322000,320000,595
|
|
20240729,112000,2635685500,321000,321500,322000,321000,77
|
|
20240729,111900,2610966000,321500,323000,323000,321000,432
|
|
20240729,111800,2472018000,323000,324000,324000,323000,113
|
|
20240729,111700,2435491500,323500,323500,323500,323500,3
|
|
20240729,111600,2434521000,324500,324000,324500,324000,18
|
|
20240729,111500,2428683500,324500,324500,324500,324000,3
|
|
20240729,111400,2427710500,325000,324000,325000,324000,19
|
|
20240729,111300,2421551000,324500,324000,324500,324000,5
|
|
20240729,111200,2419929500,324500,324000,324500,324000,4
|
|
20240729,111100,2418633000,324500,324000,324500,324000,6
|
|
20240729,111000,2416687000,324000,324000,325000,324000,10
|
|
20240729,110900,2413445000,324500,325000,325000,324500,4
|
|
20240729,110800,2412146500,325000,325000,325000,324500,3
|
|
20240729,110700,2411172000,325000,324000,325000,324000,7
|
|
20240729,110600,2408901500,324500,324000,325000,324000,7
|
|
20240729,110500,2406632000,324500,325000,325000,324000,7
|
|
20240729,110400,2404361000,325000,324500,325000,324500,18
|
|
20240729,110300,2398512000,324000,325000,325000,324000,4
|
|
20240729,110200,2397215000,325000,324500,325000,324500,2
|
|
20240729,110100,2396565500,324500,325000,325000,324500,5
|
|
20240729,110000,2394941000,325500,324000,325500,324000,6
|
|
20240729,105900,2392994000,325500,325500,325500,325500,1
|
|
20240729,105800,2392668500,324000,324000,326000,324000,12
|
|
20240729,105700,2388773000,325000,326000,326000,325000,4
|
|
20240729,105600,2387471000,325500,325000,325500,324500,12
|
|
20240729,105500,2383569000,324500,325000,325000,324500,9
|
|
20240729,105400,2380645500,325000,324500,325000,324500,9
|
|
20240729,105300,2377722000,325000,324500,325000,324500,5
|
|
20240729,105200,2376097500,324500,324500,324500,324000,10
|
|
20240729,105100,2372855500,325000,325000,325000,325000,1
|
|
20240729,105000,2372530500,325000,325000,325000,324000,31
|
|
20240729,104900,2362458000,325000,324500,325000,324500,4
|
|
20240729,104800,2361159500,325000,325000,325000,324500,7
|
|
20240729,104700,2358886500,324500,324000,324500,324000,4
|
|
20240729,104600,2357590000,324000,324500,324500,324000,6
|
|
20240729,104500,2355644500,325000,324500,325000,324000,7
|
|
20240729,104400,2353373000,325000,324500,325000,324500,2
|
|
20240729,104300,2352723500,325000,325500,325500,325000,5
|
|
20240729,104200,2351098000,324000,324000,324500,324000,4
|
|
20240729,104100,2349801500,324500,325500,325500,324500,24
|
|
20240729,104000,2342002000,325500,326500,326500,325500,7
|
|
20240729,103900,2339720000,326000,325500,326000,325500,19
|
|
20240729,103800,2333530000,326000,326000,327000,325500,38
|
|
20240729,103700,2321133500,326000,326000,326000,325500,7
|
|
20240729,103600,2318852000,326500,326500,326500,326500,1
|
|
20240729,103500,2318525500,326500,326500,326500,325500,12
|
|
20240729,103400,2314610500,327000,327500,327500,326500,7
|
|
20240729,103300,2312321500,328000,326500,328000,326500,507
|
|
20240729,103200,2146437500,326000,326500,326500,326000,13
|
|
20240729,103100,2142199000,326000,325500,326500,325500,363
|
|
20240729,103000,2023886500,324500,324000,325000,324000,467
|
|
20240729,102900,1872360000,324000,323000,324000,323000,135
|
|
20240729,102800,1828626000,323000,323000,323000,323000,23
|
|
20240729,102700,1821197000,322500,323500,323500,322500,17
|
|
20240729,102600,1815711500,323000,323500,323500,323000,50
|
|
20240729,102500,1799560500,323500,323500,323500,323500,6
|
|
20240729,102400,1797619500,323000,323500,323500,322500,38
|
|
20240729,102300,1785358500,323000,323000,323000,322500,10
|
|
20240729,102200,1782130000,322500,323000,323000,322500,2
|
|
20240729,102100,1781484500,323500,322000,323500,322000,14
|
|
20240729,102000,1776962500,322000,322500,322500,322000,6
|
|
20240729,101900,1775030000,322500,322500,322500,322500,132
|
|
20240729,101800,1732460000,322500,322500,322500,322000,5
|
|
20240729,101700,1730848500,322000,322000,322000,322000,4
|
|
20240729,101600,1729560500,322000,322000,322000,321500,8
|
|
20240729,101500,1726987000,322500,322000,322500,321500,11
|
|
20240729,101400,1723443000,322000,322000,322000,322000,6
|
|
20240729,101300,1721511000,322000,322000,322000,322000,2
|
|
20240729,101200,1720867000,321000,321500,321500,321000,34
|
|
20240729,101100,1709945500,321500,321500,321500,321000,6
|
|
20240729,101000,1708017500,321500,321000,321500,321000,10
|
|
20240729,100900,1704803500,321500,321500,321500,321000,147
|
|
20240729,100800,1657543500,321500,322000,322000,321500,41
|
|
20240729,100700,1644361500,322000,322000,322000,321500,7
|
|
20240729,100600,1642108500,322000,322500,322500,322000,7
|
|
20240729,100500,1639854000,322000,322000,322000,321500,12
|
|
20240729,100400,1635991500,322000,322000,322000,321500,12
|
|
20240729,100300,1632128500,321500,322000,322000,321500,19
|
|
20240729,100200,1626011500,322000,322000,322000,322000,3
|
|
20240729,100100,1625045500,322000,322000,323500,322000,99
|
|
20240729,100000,1593159000,322500,321500,322500,321500,52
|
|
20240729,095900,1576437500,321500,321500,321500,321500,4
|
|
20240729,095800,1575151500,321000,321500,321500,321000,7
|
|
20240729,095700,1572903000,321500,321000,321500,321000,8
|
|
20240729,095600,1570332500,321000,321500,321500,321000,2
|
|
20240729,095500,1569690000,321000,321500,321500,321000,22
|
|
20240729,095400,1562627000,321000,321000,321000,321000,19
|
|
20240729,095300,1556528000,321000,321000,321000,321000,28
|
|
20240729,095200,1547540000,321500,321000,321500,321000,4
|
|
20240729,095100,1546255500,321500,321500,321500,321500,5
|
|
20240729,095000,1544648000,321000,321000,321500,321000,48
|
|
20240729,094900,1529239500,321000,321000,321000,320500,150
|
|
20240729,094800,1481106000,321500,321500,321500,321500,8
|
|
20240729,094700,1478534000,321500,321000,321500,321000,21
|
|
20240729,094600,1471785000,321500,321500,321500,321500,107
|
|
20240729,094500,1437384500,321500,321500,321500,321000,8
|
|
20240729,094400,1434814500,322000,321500,322000,321500,14
|
|
20240729,094300,1430313000,321000,322000,322000,321000,10
|
|
20240729,094200,1427100500,321500,321500,322000,321500,14
|
|
20240729,094100,1422598000,321000,322000,322000,321000,3
|
|
20240729,094000,1421634000,321500,321000,321500,321000,7
|
|
20240729,093900,1419385000,321000,322000,322000,321000,7
|
|
20240729,093800,1417135000,322000,320000,322000,320000,11
|
|
20240729,093700,1413609000,320000,320500,322000,320000,101
|
|
20240729,093600,1381276500,320000,321500,322000,320000,533
|
|
20240729,093500,1210464500,322000,321000,322000,321000,22
|
|
20240729,093400,1203401500,321000,321500,322000,321000,141
|
|
20240729,093300,1158109500,321500,321500,321500,321500,3
|
|
20240729,093200,1157145000,321000,321000,321000,320500,16
|
|
20240729,093100,1152010000,321000,321000,321000,320500,21
|
|
20240729,093000,1145269500,321000,321500,321500,320500,12
|
|
20240729,092900,1141416500,320500,322500,322500,320500,212
|
|
20240729,092800,1073331500,322500,324000,324000,322500,133
|
|
20240729,092700,1030368000,324000,324000,324500,324000,15
|
|
20240729,092600,1025506500,325000,325000,325000,324000,41
|
|
20240729,092500,1012202500,325500,325500,326000,325000,221
|
|
20240729,092400,940351500,325500,326500,327000,325500,29
|
|
20240729,092300,930896500,326500,326500,327000,326500,41
|
|
20240729,092200,917509500,326500,327500,327500,326500,18
|
|
20240729,092100,911628000,327500,327500,327500,327500,5
|
|
20240729,092000,909990500,328000,327500,328000,327000,44
|
|
20240729,091900,895595500,327500,327000,327500,327000,7
|
|
20240729,091800,893305000,327500,327000,327500,327000,237
|
|
20240729,091700,815803000,327500,328000,328000,327500,27
|
|
20240729,091600,806959500,328000,327500,328000,327500,34
|
|
20240729,091500,795823500,327000,327000,328500,327000,28
|
|
20240729,091400,786654000,328500,327500,328500,327000,7
|
|
20240729,091300,784361500,328500,327000,328500,327000,243
|
|
20240729,091200,704604000,327000,327500,327500,327000,26
|
|
20240729,091100,696090000,327500,327500,327500,326500,72
|
|
20240729,091000,672542000,326500,327000,327500,326500,116
|
|
20240729,090900,634641000,327500,327000,327500,327000,8
|
|
20240729,090800,632023500,326500,327500,327500,326000,163
|
|
20240729,090700,578694500,327500,328500,329000,327500,140
|
|
20240729,090600,532768500,328500,329000,329000,328500,7
|
|
20240729,090500,530468000,328500,329000,329000,328500,16
|
|
20240729,090400,525211500,328500,328000,329000,328000,48
|
|
20240729,090300,509439500,328000,328000,329500,328000,358
|
|
20240729,090200,391967000,328500,330000,330000,328000,289
|
|
20240729,090100,296763500,330000,330000,331500,330000,221
|
|
20240729,090000,223678000,331000,330500,331000,328000,677
|