758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,213500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,213400,26332823200,29200,29200,29200,29200,0
|
|
20240722,213300,26332823200,29200,29200,29200,29200,0
|
|
20240722,213200,26332823200,29200,29200,29200,29200,0
|
|
20240722,213100,26332823200,29200,29200,29200,29200,0
|
|
20240722,213000,26332823200,29200,29200,29200,29200,0
|
|
20240722,212900,26332823200,29200,29200,29200,29200,0
|
|
20240722,212800,26332823200,29200,29200,29200,29200,0
|
|
20240722,212700,26332823200,29200,29200,29200,29200,0
|
|
20240722,212600,26332823200,29200,29200,29200,29200,0
|
|
20240722,212500,26332823200,29200,29200,29200,29200,0
|
|
20240722,212400,26332823200,29200,29200,29200,29200,0
|
|
20240722,212300,26332823200,29200,29200,29200,29200,0
|
|
20240722,212200,26332823200,29200,29200,29200,29200,0
|
|
20240722,212100,26332823200,29200,29200,29200,29200,0
|
|
20240722,212000,26332823200,29200,29200,29200,29200,0
|
|
20240722,211900,26332823200,29200,29200,29200,29200,0
|
|
20240722,211800,26332823200,29200,29200,29200,29200,0
|
|
20240722,211700,26332823200,29200,29200,29200,29200,0
|
|
20240722,211600,26332823200,29200,29200,29200,29200,0
|
|
20240722,211500,26332823200,29200,29200,29200,29200,0
|
|
20240722,211400,26332823200,29200,29200,29200,29200,0
|
|
20240722,211300,26332823200,29200,29200,29200,29200,0
|
|
20240722,211200,26332823200,29200,29200,29200,29200,0
|
|
20240722,211100,26332823200,29200,29200,29200,29200,0
|
|
20240722,211000,26332823200,29200,29200,29200,29200,0
|
|
20240722,210900,26332823200,29200,29200,29200,29200,0
|
|
20240722,210800,26332823200,29200,29200,29200,29200,0
|
|
20240722,210700,26332823200,29200,29200,29200,29200,0
|
|
20240722,210600,26332823200,29200,29200,29200,29200,0
|
|
20240722,210500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,210400,26332823200,29200,29200,29200,29200,0
|
|
20240722,210300,26332823200,29200,29200,29200,29200,0
|
|
20240722,210200,26332823200,29200,29200,29200,29200,0
|
|
20240722,210100,26332823200,29200,29200,29200,29200,0
|
|
20240722,210000,26332823200,29200,29200,29200,29200,0
|
|
20240722,205900,26332823200,29200,29200,29200,29200,0
|
|
20240722,205800,26332823200,29200,29200,29200,29200,0
|
|
20240722,205700,26332823200,29200,29200,29200,29200,0
|
|
20240722,205600,26332823200,29200,29200,29200,29200,0
|
|
20240722,205500,26332823200,29200,29200,29200,29200,0
|
|
20240722,205400,26332823200,29200,29200,29200,29200,0
|
|
20240722,205300,26332823200,29200,29200,29200,29200,0
|
|
20240722,205200,26332823200,29200,29200,29200,29200,0
|
|
20240722,205100,26332823200,29200,29200,29200,29200,0
|
|
20240722,205000,26332823200,29200,29200,29200,29200,0
|
|
20240722,204900,26332823200,29200,29200,29200,29200,0
|
|
20240722,204800,26332823200,29200,29200,29200,29200,0
|
|
20240722,204700,26332823200,29200,29200,29200,29200,0
|
|
20240722,204600,26332823200,29200,29200,29200,29200,0
|
|
20240722,204500,26332823200,29200,29200,29200,29200,0
|
|
20240722,204400,26332823200,29200,29200,29200,29200,0
|
|
20240722,204300,26332823200,29200,29200,29200,29200,0
|
|
20240722,204200,26332823200,29200,29200,29200,29200,0
|
|
20240722,204100,26332823200,29200,29200,29200,29200,0
|
|
20240722,204000,26332823200,29200,29200,29200,29200,0
|
|
20240722,203900,26332823200,29200,29200,29200,29200,0
|
|
20240722,203800,26332823200,29200,29200,29200,29200,0
|
|
20240722,203700,26332823200,29200,29200,29200,29200,0
|
|
20240722,203600,26332823200,29200,29200,29200,29200,0
|
|
20240722,203500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,203400,26332823200,29200,29200,29200,29200,0
|
|
20240722,203300,26332823200,29200,29200,29200,29200,0
|
|
20240722,203200,26332823200,29200,29200,29200,29200,0
|
|
20240722,203100,26332823200,29200,29200,29200,29200,0
|
|
20240722,203000,26332823200,29200,29200,29200,29200,0
|
|
20240722,202900,26332823200,29200,29200,29200,29200,0
|
|
20240722,202800,26332823200,29200,29200,29200,29200,0
|
|
20240722,202700,26332823200,29200,29200,29200,29200,0
|
|
20240722,202600,26332823200,29200,29200,29200,29200,0
|
|
20240722,202500,26332823200,29200,29200,29200,29200,0
|
|
20240722,202400,26332823200,29200,29200,29200,29200,0
|
|
20240722,202300,26332823200,29200,29200,29200,29200,0
|
|
20240722,202200,26332823200,29200,29200,29200,29200,0
|
|
20240722,202100,26332823200,29200,29200,29200,29200,0
|
|
20240722,202000,26332823200,29200,29200,29200,29200,0
|
|
20240722,201900,26332823200,29200,29200,29200,29200,0
|
|
20240722,201800,26332823200,29200,29200,29200,29200,0
|
|
20240722,201700,26332823200,29200,29200,29200,29200,0
|
|
20240722,201600,26332823200,29200,29200,29200,29200,0
|
|
20240722,201500,26332823200,29200,29200,29200,29200,0
|
|
20240722,201400,26332823200,29200,29200,29200,29200,0
|
|
20240722,201300,26332823200,29200,29200,29200,29200,0
|
|
20240722,201200,26332823200,29200,29200,29200,29200,0
|
|
20240722,201100,26332823200,29200,29200,29200,29200,0
|
|
20240722,201000,26332823200,29200,29200,29200,29200,0
|
|
20240722,200900,26332823200,29200,29200,29200,29200,0
|
|
20240722,200800,26332823200,29200,29200,29200,29200,0
|
|
20240722,200700,26332823200,29200,29200,29200,29200,0
|
|
20240722,200600,26332823200,29200,29200,29200,29200,0
|
|
20240722,200500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,200400,26332823200,29200,29200,29200,29200,0
|
|
20240722,200300,26332823200,29200,29200,29200,29200,0
|
|
20240722,200200,26332823200,29200,29200,29200,29200,0
|
|
20240722,200100,26332823200,29200,29200,29200,29200,0
|
|
20240722,200000,26332823200,29200,29200,29200,29200,0
|
|
20240722,195900,26332823200,29200,29200,29200,29200,0
|
|
20240722,195800,26332823200,29200,29200,29200,29200,0
|
|
20240722,195700,26332823200,29200,29200,29200,29200,0
|
|
20240722,195600,26332823200,29200,29200,29200,29200,0
|
|
20240722,195500,26332823200,29200,29200,29200,29200,0
|
|
20240722,195400,26332823200,29200,29200,29200,29200,0
|
|
20240722,195300,26332823200,29200,29200,29200,29200,0
|
|
20240722,195200,26332823200,29200,29200,29200,29200,0
|
|
20240722,195100,26332823200,29200,29200,29200,29200,0
|
|
20240722,195000,26332823200,29200,29200,29200,29200,0
|
|
20240722,194900,26332823200,29200,29200,29200,29200,0
|
|
20240722,194800,26332823200,29200,29200,29200,29200,0
|
|
20240722,194700,26332823200,29200,29200,29200,29200,0
|
|
20240722,194600,26332823200,29200,29200,29200,29200,0
|
|
20240722,194500,26332823200,29200,29200,29200,29200,0
|
|
20240722,194400,26332823200,29200,29200,29200,29200,0
|
|
20240722,194300,26332823200,29200,29200,29200,29200,0
|
|
20240722,194200,26332823200,29200,29200,29200,29200,0
|
|
20240722,194100,26332823200,29200,29200,29200,29200,0
|
|
20240722,194000,26332823200,29200,29200,29200,29200,0
|
|
20240722,193900,26332823200,29200,29200,29200,29200,0
|
|
20240722,193800,26332823200,29200,29200,29200,29200,0
|
|
20240722,193700,26332823200,29200,29200,29200,29200,0
|
|
20240722,193600,26332823200,29200,29200,29200,29200,0
|
|
20240722,193500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,193400,26332823200,29200,29200,29200,29200,0
|
|
20240722,193300,26332823200,29200,29200,29200,29200,0
|
|
20240722,193200,26332823200,29200,29200,29200,29200,0
|
|
20240722,193100,26332823200,29200,29200,29200,29200,0
|
|
20240722,193000,26332823200,29200,29200,29200,29200,0
|
|
20240722,192900,26332823200,29200,29200,29200,29200,0
|
|
20240722,192800,26332823200,29200,29200,29200,29200,0
|
|
20240722,192700,26332823200,29200,29200,29200,29200,0
|
|
20240722,192600,26332823200,29200,29200,29200,29200,0
|
|
20240722,192500,26332823200,29200,29200,29200,29200,0
|
|
20240722,192400,26332823200,29200,29200,29200,29200,0
|
|
20240722,192300,26332823200,29200,29200,29200,29200,0
|
|
20240722,192200,26332823200,29200,29200,29200,29200,0
|
|
20240722,192100,26332823200,29200,29200,29200,29200,0
|
|
20240722,192000,26332823200,29200,29200,29200,29200,0
|
|
20240722,191900,26332823200,29200,29200,29200,29200,0
|
|
20240722,191800,26332823200,29200,29200,29200,29200,0
|
|
20240722,191700,26332823200,29200,29200,29200,29200,0
|
|
20240722,191600,26332823200,29200,29200,29200,29200,0
|
|
20240722,191500,26332823200,29200,29200,29200,29200,0
|
|
20240722,191400,26332823200,29200,29200,29200,29200,0
|
|
20240722,191300,26332823200,29200,29200,29200,29200,0
|
|
20240722,191200,26332823200,29200,29200,29200,29200,0
|
|
20240722,191100,26332823200,29200,29200,29200,29200,0
|
|
20240722,191000,26332823200,29200,29200,29200,29200,0
|
|
20240722,190900,26332823200,29200,29200,29200,29200,0
|
|
20240722,190800,26332823200,29200,29200,29200,29200,0
|
|
20240722,190700,26332823200,29200,29200,29200,29200,0
|
|
20240722,190600,26332823200,29200,29200,29200,29200,0
|
|
20240722,190500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,190400,26332823200,29200,29200,29200,29200,0
|
|
20240722,190300,26332823200,29200,29200,29200,29200,0
|
|
20240722,190200,26332823200,29200,29200,29200,29200,0
|
|
20240722,190100,26332823200,29200,29200,29200,29200,0
|
|
20240722,190000,26332823200,29200,29200,29200,29200,0
|
|
20240722,185900,26332823200,29200,29200,29200,29200,0
|
|
20240722,185800,26332823200,29200,29200,29200,29200,0
|
|
20240722,185700,26332823200,29200,29200,29200,29200,0
|
|
20240722,185600,26332823200,29200,29200,29200,29200,0
|
|
20240722,185500,26332823200,29200,29200,29200,29200,0
|
|
20240722,185400,26332823200,29200,29200,29200,29200,0
|
|
20240722,185300,26332823200,29200,29200,29200,29200,0
|
|
20240722,185200,26332823200,29200,29200,29200,29200,0
|
|
20240722,185100,26332823200,29200,29200,29200,29200,0
|
|
20240722,185000,26332823200,29200,29200,29200,29200,0
|
|
20240722,184900,26332823200,29200,29200,29200,29200,0
|
|
20240722,184800,26332823200,29200,29200,29200,29200,0
|
|
20240722,184700,26332823200,29200,29200,29200,29200,0
|
|
20240722,184600,26332823200,29200,29200,29200,29200,0
|
|
20240722,184500,26332823200,29200,29200,29200,29200,0
|
|
20240722,184400,26332823200,29200,29200,29200,29200,0
|
|
20240722,184300,26332823200,29200,29200,29200,29200,0
|
|
20240722,184200,26332823200,29200,29200,29200,29200,0
|
|
20240722,184100,26332823200,29200,29200,29200,29200,0
|
|
20240722,184000,26332823200,29200,29200,29200,29200,0
|
|
20240722,183900,26332823200,29200,29200,29200,29200,0
|
|
20240722,183800,26332823200,29200,29200,29200,29200,0
|
|
20240722,183700,26332823200,29200,29200,29200,29200,0
|
|
20240722,183600,26332823200,29200,29200,29200,29200,0
|
|
20240722,183500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,183400,26332823200,29200,29200,29200,29200,0
|
|
20240722,183300,26332823200,29200,29200,29200,29200,0
|
|
20240722,183200,26332823200,29200,29200,29200,29200,0
|
|
20240722,183100,26332823200,29200,29200,29200,29200,0
|
|
20240722,183000,26332823200,29200,29200,29200,29200,0
|
|
20240722,182900,26332823200,29200,29200,29200,29200,0
|
|
20240722,182800,26332823200,29200,29200,29200,29200,0
|
|
20240722,182700,26332823200,29200,29200,29200,29200,0
|
|
20240722,182600,26332823200,29200,29200,29200,29200,0
|
|
20240722,182500,26332823200,29200,29200,29200,29200,0
|
|
20240722,182400,26332823200,29200,29200,29200,29200,0
|
|
20240722,182300,26332823200,29200,29200,29200,29200,0
|
|
20240722,182200,26332823200,29200,29200,29200,29200,0
|
|
20240722,182100,26332823200,29200,29200,29200,29200,0
|
|
20240722,182000,26332823200,29200,29200,29200,29200,0
|
|
20240722,181900,26332823200,29200,29200,29200,29200,0
|
|
20240722,181800,26332823200,29200,29200,29200,29200,0
|
|
20240722,181700,26332823200,29200,29200,29200,29200,0
|
|
20240722,181600,26332823200,29200,29200,29200,29200,0
|
|
20240722,181500,26332823200,29200,29200,29200,29200,0
|
|
20240722,181400,26332823200,29200,29200,29200,29200,0
|
|
20240722,181300,26332823200,29200,29200,29200,29200,0
|
|
20240722,181200,26332823200,29200,29200,29200,29200,0
|
|
20240722,181100,26332823200,29200,29200,29200,29200,0
|
|
20240722,181000,26332823200,29200,29200,29200,29200,0
|
|
20240722,180900,26332823200,29200,29200,29200,29200,0
|
|
20240722,180800,26332823200,29200,29200,29200,29200,0
|
|
20240722,180700,26332823200,29200,29200,29200,29200,0
|
|
20240722,180600,26332823200,29200,29200,29200,29200,0
|
|
20240722,180500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,180400,26332823200,29200,29200,29200,29200,0
|
|
20240722,180300,26332823200,29200,29200,29200,29200,0
|
|
20240722,180200,26332823200,29200,29200,29200,29200,0
|
|
20240722,180100,26332823200,29200,29200,29200,29200,0
|
|
20240722,180000,26332823200,29200,29200,29200,29200,0
|
|
20240722,175900,26332823200,29200,29200,29200,29200,0
|
|
20240722,175800,26332823200,29200,29200,29200,29200,0
|
|
20240722,175700,26332823200,29200,29200,29200,29200,0
|
|
20240722,175600,26332823200,29200,29200,29200,29200,0
|
|
20240722,175500,26332823200,29200,29200,29200,29200,0
|
|
20240722,175400,26332823200,29200,29200,29200,29200,0
|
|
20240722,175300,26332823200,29200,29200,29200,29200,0
|
|
20240722,175200,26332823200,29200,29200,29200,29200,0
|
|
20240722,175100,26332823200,29200,29200,29200,29200,0
|
|
20240722,175000,26332823200,29200,29200,29200,29200,0
|
|
20240722,174900,26332823200,29200,29200,29200,29200,0
|
|
20240722,174800,26332823200,29200,29200,29200,29200,0
|
|
20240722,174700,26332823200,29200,29200,29200,29200,0
|
|
20240722,174600,26332823200,29200,29200,29200,29200,0
|
|
20240722,174500,26332823200,29200,29200,29200,29200,0
|
|
20240722,174400,26332823200,29200,29200,29200,29200,0
|
|
20240722,174300,26332823200,29200,29200,29200,29200,0
|
|
20240722,174200,26332823200,29200,29200,29200,29200,0
|
|
20240722,174100,26332823200,29200,29200,29200,29200,0
|
|
20240722,174000,26332823200,29200,29200,29200,29200,0
|
|
20240722,173900,26332823200,29200,29200,29200,29200,0
|
|
20240722,173800,26332823200,29200,29200,29200,29200,0
|
|
20240722,173700,26332823200,29200,29200,29200,29200,0
|
|
20240722,173600,26332823200,29200,29200,29200,29200,0
|
|
20240722,173500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,173400,26332823200,29200,29200,29200,29200,0
|
|
20240722,173300,26332823200,29200,29200,29200,29200,0
|
|
20240722,173200,26332823200,29200,29200,29200,29200,0
|
|
20240722,173100,26332823200,29200,29200,29200,29200,0
|
|
20240722,173000,26332823200,29200,29200,29200,29200,0
|
|
20240722,172900,26332823200,29200,29200,29200,29200,0
|
|
20240722,172800,26332823200,29200,29200,29200,29200,0
|
|
20240722,172700,26332823200,29200,29200,29200,29200,0
|
|
20240722,172600,26332823200,29200,29200,29200,29200,0
|
|
20240722,172500,26332823200,29200,29200,29200,29200,0
|
|
20240722,172400,26332823200,29200,29200,29200,29200,0
|
|
20240722,172300,26332823200,29200,29200,29200,29200,0
|
|
20240722,172200,26332823200,29200,29200,29200,29200,0
|
|
20240722,172100,26332823200,29200,29200,29200,29200,0
|
|
20240722,172000,26332823200,29200,29200,29200,29200,0
|
|
20240722,171900,26332823200,29200,29200,29200,29200,0
|
|
20240722,171800,26332823200,29200,29200,29200,29200,0
|
|
20240722,171700,26332823200,29200,29200,29200,29200,0
|
|
20240722,171600,26332823200,29200,29200,29200,29200,0
|
|
20240722,171500,26332823200,29200,29200,29200,29200,0
|
|
20240722,171400,26332823200,29200,29200,29200,29200,0
|
|
20240722,171300,26332823200,29200,29200,29200,29200,0
|
|
20240722,171200,26332823200,29200,29200,29200,29200,0
|
|
20240722,171100,26332823200,29200,29200,29200,29200,0
|
|
20240722,171000,26332823200,29200,29200,29200,29200,0
|
|
20240722,170900,26332823200,29200,29200,29200,29200,0
|
|
20240722,170800,26332823200,29200,29200,29200,29200,0
|
|
20240722,170700,26332823200,29200,29200,29200,29200,0
|
|
20240722,170600,26332823200,29200,29200,29200,29200,0
|
|
20240722,170500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,170400,26332823200,29200,29200,29200,29200,0
|
|
20240722,170300,26332823200,29200,29200,29200,29200,0
|
|
20240722,170200,26332823200,29200,29200,29200,29200,0
|
|
20240722,170100,26332823200,29200,29200,29200,29200,0
|
|
20240722,170000,26332823200,29200,29200,29200,29200,0
|
|
20240722,165900,26332823200,29200,29200,29200,29200,0
|
|
20240722,165800,26332823200,29200,29200,29200,29200,0
|
|
20240722,165700,26332823200,29200,29200,29200,29200,0
|
|
20240722,165600,26332823200,29200,29200,29200,29200,0
|
|
20240722,165500,26332823200,29200,29200,29200,29200,0
|
|
20240722,165400,26332823200,29200,29200,29200,29200,0
|
|
20240722,165300,26332823200,29200,29200,29200,29200,0
|
|
20240722,165200,26332823200,29200,29200,29200,29200,0
|
|
20240722,165100,26332823200,29200,29200,29200,29200,0
|
|
20240722,165000,26332823200,29200,29200,29200,29200,0
|
|
20240722,164900,26332823200,29200,29200,29200,29200,0
|
|
20240722,164800,26332823200,29200,29200,29200,29200,0
|
|
20240722,164700,26332823200,29200,29200,29200,29200,0
|
|
20240722,164600,26332823200,29200,29200,29200,29200,0
|
|
20240722,164500,26332823200,29200,29200,29200,29200,0
|
|
20240722,164400,26332823200,29200,29200,29200,29200,0
|
|
20240722,164300,26332823200,29200,29200,29200,29200,0
|
|
20240722,164200,26332823200,29200,29200,29200,29200,0
|
|
20240722,164100,26332823200,29200,29200,29200,29200,0
|
|
20240722,164000,26332823200,29200,29200,29200,29200,0
|
|
20240722,163900,26332823200,29200,29200,29200,29200,0
|
|
20240722,163800,26332823200,29200,29200,29200,29200,0
|
|
20240722,163700,26332823200,29200,29200,29200,29200,0
|
|
20240722,163600,26332823200,29200,29200,29200,29200,0
|
|
20240722,163500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,163400,26332823200,29200,29200,29200,29200,0
|
|
20240722,163300,26332823200,29200,29200,29200,29200,0
|
|
20240722,163200,26332823200,29200,29200,29200,29200,0
|
|
20240722,163100,26332823200,29200,29200,29200,29200,0
|
|
20240722,163000,26332823200,29200,29200,29200,29200,0
|
|
20240722,162900,26332823200,29200,29200,29200,29200,0
|
|
20240722,162800,26332823200,29200,29200,29200,29200,0
|
|
20240722,162700,26332823200,29200,29200,29200,29200,0
|
|
20240722,162600,26332823200,29200,29200,29200,29200,0
|
|
20240722,162500,26332823200,29200,29200,29200,29200,0
|
|
20240722,162400,26332823200,29200,29200,29200,29200,0
|
|
20240722,162300,26332823200,29200,29200,29200,29200,0
|
|
20240722,162200,26332823200,29200,29200,29200,29200,0
|
|
20240722,162100,26332823200,29200,29200,29200,29200,0
|
|
20240722,162000,26332823200,29200,29200,29200,29200,0
|
|
20240722,161900,26332823200,29200,29200,29200,29200,0
|
|
20240722,161800,26332823200,29200,29200,29200,29200,0
|
|
20240722,161700,26332823200,29200,29200,29200,29200,0
|
|
20240722,161600,26332823200,29200,29200,29200,29200,0
|
|
20240722,161500,26332823200,29200,29200,29200,29200,0
|
|
20240722,161400,26332823200,29200,29200,29200,29200,0
|
|
20240722,161300,26332823200,29200,29200,29200,29200,0
|
|
20240722,161200,26332823200,29200,29200,29200,29200,0
|
|
20240722,161100,26332823200,29200,29200,29200,29200,0
|
|
20240722,161000,26332823200,29200,29200,29200,29200,0
|
|
20240722,160900,26332823200,29200,29200,29200,29200,0
|
|
20240722,160800,26332823200,29200,29200,29200,29200,0
|
|
20240722,160700,26332823200,29200,29200,29200,29200,0
|
|
20240722,160600,26332823200,29200,29200,29200,29200,0
|
|
20240722,160500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,160400,26332823200,29200,29200,29200,29200,0
|
|
20240722,160300,26332823200,29200,29200,29200,29200,0
|
|
20240722,160200,26332823200,29200,29200,29200,29200,0
|
|
20240722,160100,26332823200,29200,29200,29200,29200,0
|
|
20240722,160000,26332823200,29200,29200,29200,29200,0
|
|
20240722,155900,26332823200,29200,29200,29200,29200,0
|
|
20240722,155800,26332823200,29200,29200,29200,29200,0
|
|
20240722,155700,26332823200,29200,29200,29200,29200,0
|
|
20240722,155600,26332823200,29200,29200,29200,29200,0
|
|
20240722,155500,26332823200,29200,29200,29200,29200,0
|
|
20240722,155400,26332823200,29200,29200,29200,29200,0
|
|
20240722,155300,26332823200,29200,29200,29200,29200,0
|
|
20240722,155200,26332823200,29200,29200,29200,29200,0
|
|
20240722,155100,26332823200,29200,29200,29200,29200,0
|
|
20240722,155000,26332823200,29200,29200,29200,29200,0
|
|
20240722,154900,26332823200,29200,29200,29200,29200,0
|
|
20240722,154800,26332823200,29200,29200,29200,29200,0
|
|
20240722,154700,26332823200,29200,29200,29200,29200,0
|
|
20240722,154600,26332823200,29200,29200,29200,29200,0
|
|
20240722,154500,26332823200,29200,29200,29200,29200,0
|
|
20240722,154400,26332823200,29200,29200,29200,29200,0
|
|
20240722,154300,26332823200,29200,29200,29200,29200,0
|
|
20240722,154200,26332823200,29200,29200,29200,29200,0
|
|
20240722,154100,26332823200,29200,29200,29200,29200,0
|
|
20240722,154000,26332823200,29200,29200,29200,29200,0
|
|
20240722,153900,26332823200,29200,29200,29200,29200,0
|
|
20240722,153800,26332823200,29200,29200,29200,29200,0
|
|
20240722,153700,26332823200,29200,29200,29200,29200,0
|
|
20240722,153600,26332823200,29200,29200,29200,29200,0
|
|
20240722,153500,26332823200,29200,29200,29200,29200,8553
|
|
20240722,153400,26332823200,29200,29200,29200,29200,0
|
|
20240722,153300,26332823200,29200,29200,29200,29200,0
|
|
20240722,153200,26332823200,29200,29200,29200,29200,0
|
|
20240722,153100,26332823200,29200,29200,29200,29200,0
|
|
20240722,153000,26332823200,29200,29200,29200,29200,8553
|
|
20240722,152900,26083075600,29150,29150,29150,29150,0
|
|
20240722,152800,26083075600,29150,29150,29150,29150,0
|
|
20240722,152700,26083075600,29150,29150,29150,29150,0
|
|
20240722,152600,26083075600,29150,29150,29150,29150,0
|
|
20240722,152500,26083075600,29150,29150,29150,29150,0
|
|
20240722,152400,26083075600,29150,29150,29150,29150,0
|
|
20240722,152300,26083075600,29150,29150,29150,29150,0
|
|
20240722,152200,26083075600,29150,29150,29150,29150,0
|
|
20240722,152100,26083075600,29150,29150,29150,29150,0
|
|
20240722,152000,26083075600,29150,29150,29150,29150,0
|
|
20240722,151900,26083075600,29150,29200,29200,29100,2055
|
|
20240722,151800,26023168750,29200,29200,29250,29150,1122
|
|
20240722,151700,25990409600,29150,29150,29250,29100,1231
|
|
20240722,151600,25954496800,29100,29250,29250,29100,1410
|
|
20240722,151500,25913393850,29200,29100,29250,29100,3119
|
|
20240722,151400,25822422300,29100,29050,29100,29050,1180
|
|
20240722,151300,25788133200,29050,29100,29100,29050,1441
|
|
20240722,151200,25746268100,29050,29100,29150,29050,3841
|
|
20240722,151100,25634666950,29100,29150,29200,29100,2893
|
|
20240722,151000,25550432000,29150,29200,29200,29150,2590
|
|
20240722,150900,25474917950,29150,29250,29250,29150,2500
|
|
20240722,150800,25401920800,29250,29350,29400,29250,2672
|
|
20240722,150700,25323611700,29400,29350,29400,29350,867
|
|
20240722,150600,25298165100,29350,29350,29350,29300,2530
|
|
20240722,150500,25223937150,29350,29450,29450,29350,2584
|
|
20240722,150400,25147997300,29400,29500,29500,29400,344
|
|
20240722,150300,25137874100,29450,29500,29500,29450,1432
|
|
20240722,150200,25095701100,29500,29500,29500,29450,90
|
|
20240722,150100,25093047000,29500,29500,29500,29500,656
|
|
20240722,150000,25073695000,29450,29500,29500,29450,586
|
|
20240722,145900,25056411300,29450,29450,29500,29450,521
|
|
20240722,145800,25041067150,29450,29450,29450,29450,219
|
|
20240722,145700,25034617600,29450,29500,29500,29450,207
|
|
20240722,145600,25028513500,29450,29550,29550,29450,299
|
|
20240722,145500,25019703500,29550,29500,29550,29500,94
|
|
20240722,145400,25016930450,29550,29550,29550,29550,526
|
|
20240722,145300,25001387150,29550,29550,29550,29500,559
|
|
20240722,145200,24984871550,29500,29400,29500,29400,2101
|
|
20240722,145100,24923001650,29350,29400,29450,29350,1853
|
|
20240722,145000,24868523600,29400,29400,29450,29400,297
|
|
20240722,144900,24859791050,29400,29400,29450,29400,850
|
|
20240722,144800,24834793450,29400,29400,29450,29350,902
|
|
20240722,144700,24808267850,29400,29450,29450,29400,357
|
|
20240722,144600,24797769700,29400,29400,29400,29300,4191
|
|
20240722,144500,24674736800,29400,29400,29400,29350,668
|
|
20240722,144400,24655125800,29400,29400,29450,29400,667
|
|
20240722,144300,24635515900,29400,29400,29450,29350,1255
|
|
20240722,144200,24598632000,29450,29550,29550,29400,3473
|
|
20240722,144100,24496509450,29450,29550,29550,29450,848
|
|
20240722,144000,24471517200,29550,29500,29550,29500,452
|
|
20240722,143900,24458168350,29500,29500,29500,29450,581
|
|
20240722,143800,24441048650,29500,29500,29550,29500,287
|
|
20240722,143700,24432581550,29500,29450,29500,29450,356
|
|
20240722,143600,24422088550,29500,29550,29550,29450,829
|
|
20240722,143500,24397643950,29550,29550,29600,29500,374
|
|
20240722,143400,24386597450,29550,29500,29550,29500,311
|
|
20240722,143300,24377407900,29500,29500,29500,29400,604
|
|
20240722,143200,24359621650,29500,29450,29500,29450,310
|
|
20240722,143100,24350485900,29450,29500,29500,29450,558
|
|
20240722,143000,24334044400,29500,29450,29500,29450,537
|
|
20240722,142900,24318213300,29400,29400,29400,29300,2471
|
|
20240722,142800,24245665500,29350,29450,29500,29350,3637
|
|
20240722,142700,24138666500,29500,29550,29600,29500,3211
|
|
20240722,142600,24043908900,29600,29600,29600,29450,2114
|
|
20240722,142500,23981501200,29600,29700,29700,29550,2694
|
|
20240722,142400,23901808000,29700,29750,29750,29600,1632
|
|
20240722,142300,23853422650,29750,29700,29750,29600,2285
|
|
20240722,142200,23785631400,29700,29750,29750,29600,2537
|
|
20240722,142100,23710425900,29750,29700,29750,29600,4318
|
|
20240722,142000,23582301700,29700,29700,29800,29600,1559
|
|
20240722,141900,23535999900,29700,29850,29850,29600,1608
|
|
20240722,141800,23488222550,29850,29600,29850,29600,2330
|
|
20240722,141700,23418999550,29650,29800,29800,29600,1714
|
|
20240722,141600,23368058650,29800,29750,29800,29650,2716
|
|
20240722,141500,23287267350,29750,29700,29800,29600,2978
|
|
20240722,141400,23198836250,29650,29750,29850,29650,2187
|
|
20240722,141300,23133851100,29750,29700,29750,29650,2470
|
|
20240722,141200,23060394200,29750,29750,29750,29650,2442
|
|
20240722,141100,22987847500,29750,29850,29900,29600,4805
|
|
20240722,141000,22844990900,29750,29800,29900,29650,5384
|
|
20240722,140900,22684656150,29700,29550,29800,29550,2340
|
|
20240722,140800,22615153050,29600,29650,29650,29550,1663
|
|
20240722,140700,22565904450,29650,29450,29700,29400,6641
|
|
20240722,140600,22369902100,29450,29550,29550,29350,6992
|
|
20240722,140500,22163811400,29600,29650,29700,29550,1471
|
|
20240722,140400,22120287500,29600,29700,29750,29600,2174
|
|
20240722,140300,22055856300,29750,29600,29750,29600,695
|
|
20240722,140200,22035237100,29600,29550,29750,29550,2668
|
|
20240722,140100,21956246400,29550,29750,29750,29550,4638
|
|
20240722,140000,21818839800,29750,29800,29800,29650,2928
|
|
20240722,135900,21731754150,29800,29850,29900,29550,14002
|
|
20240722,135800,21316278150,29800,29800,30000,29700,6414
|
|
20240722,135700,21124923400,29850,29850,30000,29800,1014
|
|
20240722,135600,21094620400,29850,30100,30100,29700,7645
|
|
20240722,135500,20866764100,30100,30000,30150,29950,1516
|
|
20240722,135400,20821182950,30100,29850,30200,29850,4994
|
|
20240722,135300,20671242500,29900,30050,30050,29850,2934
|
|
20240722,135200,20583378250,30100,29950,30100,29950,2039
|
|
20240722,135100,20522101000,29950,30050,30050,29950,2912
|
|
20240722,135000,20434734250,30000,29800,30050,29800,5020
|
|
20240722,134900,20284639500,29800,30000,30000,29800,5487
|
|
20240722,134800,20120597250,30000,30000,30100,29950,4020
|
|
20240722,134700,20000077550,30050,30050,30100,29950,4473
|
|
20240722,134600,19865858600,30050,30200,30200,30000,2492
|
|
20240722,134500,19790873600,30200,30200,30200,30050,5715
|
|
20240722,134400,19618891000,30200,30250,30300,30150,2940
|
|
20240722,134300,19529986650,30250,30050,30300,30050,6186
|
|
20240722,134200,19343425450,30050,30450,30450,30050,7541
|
|
20240722,134100,19115804950,30400,30300,30450,30300,3465
|
|
20240722,134000,19010637150,30400,30350,30400,30250,2763
|
|
20240722,133900,18926913700,30350,30250,30500,30150,10542
|
|
20240722,133800,18607264250,30200,30350,30350,30100,16926
|
|
20240722,133700,18095584750,30350,30650,30800,30300,24161
|
|
20240722,133600,17358266300,30650,31150,31200,30650,14264
|
|
20240722,133500,16917197100,31150,31050,31250,30950,12614
|
|
20240722,133400,16525276900,31050,31250,31250,30950,16847
|
|
20240722,133300,16001613000,31300,31450,31500,31200,16706
|
|
20240722,133200,15478309150,31450,31400,31700,31350,42417
|
|
20240722,133100,14140461850,31350,30950,31450,30850,57148
|
|
20240722,133000,12354937150,30950,30850,31250,30450,43317
|
|
20240722,132900,11011528400,30850,30150,31000,30100,26107
|
|
20240722,132800,10212553950,30100,29950,30200,29950,3959
|
|
20240722,132700,10093327600,29900,29950,29950,29850,880
|
|
20240722,132600,10066989500,29950,29900,30000,29850,2129
|
|
20240722,132500,10003306100,29950,30050,30050,29900,1698
|
|
20240722,132400,9952389050,30050,30150,30200,30050,1992
|
|
20240722,132300,9892366050,30150,30000,30250,29900,3276
|
|
20240722,132200,9793665250,30000,30200,30250,29850,6019
|
|
20240722,132100,9612390950,30200,30100,30350,30000,7493
|
|
20240722,132000,9386205100,30100,29850,30200,29850,9210
|
|
20240722,131900,9109053400,29850,29800,29850,29800,294
|
|
20240722,131800,9100281550,29800,29800,29900,29750,1216
|
|
20240722,131700,9064023150,29800,29750,29900,29700,2402
|
|
20240722,131600,8992438200,29800,29800,29800,29700,2366
|
|
20240722,131500,8922026500,29800,30000,30050,29650,3925
|
|
20240722,131400,8805001650,30050,30050,30200,29900,8295
|
|
20240722,131300,8555716150,30050,29700,30400,29650,18861
|
|
20240722,131200,7986838500,29700,29350,29700,29350,3193
|
|
20240722,131100,7892542850,29350,29350,29350,29300,896
|
|
20240722,131000,7866246550,29350,29350,29350,29350,317
|
|
20240722,130900,7856942600,29350,29400,29400,29350,534
|
|
20240722,130800,7841258000,29500,29400,29500,29350,978
|
|
20240722,130700,7812525700,29350,29250,29350,29250,650
|
|
20240722,130600,7793472200,29250,29250,29250,29250,54
|
|
20240722,130500,7791892700,29250,29250,29250,29250,288
|
|
20240722,130400,7783468700,29250,29300,29400,29250,427
|
|
20240722,130300,7770953500,29300,29200,29300,29150,1015
|
|
20240722,130200,7741337450,29200,29150,29200,29150,477
|
|
20240722,130100,7727409850,29150,29200,29200,29150,385
|
|
20240722,130000,7716168800,29200,29300,29300,29100,2637
|
|
20240722,125900,7639228650,29300,29350,29350,29250,1047
|
|
20240722,125800,7608548200,29350,29350,29350,29300,371
|
|
20240722,125700,7597661750,29350,29550,29550,29350,2862
|
|
20240722,125600,7513542650,29550,29550,29550,29500,325
|
|
20240722,125500,7503939150,29550,29450,29550,29450,549
|
|
20240722,125400,7487741300,29450,29550,29550,29450,559
|
|
20240722,125300,7471268100,29550,29400,29550,29400,1156
|
|
20240722,125200,7437205650,29400,29450,29500,29400,838
|
|
20240722,125100,7412534600,29500,29550,29550,29450,585
|
|
20240722,125000,7395261100,29600,29600,29650,29400,2007
|
|
20240722,124900,7335917650,29700,29500,29750,29500,2163
|
|
20240722,124800,7271667000,29500,29600,29800,29450,4092
|
|
20240722,124700,7150435050,29550,29450,29600,29350,4674
|
|
20240722,124600,7012810850,29450,29650,29650,29400,3826
|
|
20240722,124500,6899864750,29600,29550,30000,29450,8802
|
|
20240722,124400,6638079350,29550,29200,29600,29150,4973
|
|
20240722,124300,6492146300,29150,29100,29200,29100,674
|
|
20240722,124200,6472505400,29100,29050,29100,29050,562
|
|
20240722,124100,6456153900,29050,29000,29100,29000,677
|
|
20240722,124000,6436505000,29000,28950,29000,28900,240
|
|
20240722,123900,6429564600,28950,28950,28950,28950,135
|
|
20240722,123800,6425656350,29000,29000,29050,29000,286
|
|
20240722,123700,6417357150,29000,29000,29000,29000,29
|
|
20240722,123600,6416516150,29000,29050,29050,29000,116
|
|
20240722,123500,6413151650,29000,29000,29000,29000,80
|
|
20240722,123400,6410831650,29000,29000,29000,29000,28
|
|
20240722,123300,6410019650,29000,29050,29050,29000,362
|
|
20240722,123200,6399515750,29050,29000,29050,29000,212
|
|
20240722,123100,6393358150,29000,28950,29000,28950,695
|
|
20240722,123000,6373208450,28950,28950,28950,28950,183
|
|
20240722,122900,6367910600,28950,28950,28950,28950,316
|
|
20240722,122800,6358762400,28900,28850,28900,28850,274
|
|
20240722,122700,6350844050,28850,28850,28850,28850,30
|
|
20240722,122600,6349978550,28900,28900,28900,28900,84
|
|
20240722,122500,6347550950,28950,28950,28950,28950,110
|
|
20240722,122400,6344366450,28850,28900,28900,28850,1039
|
|
20240722,122300,6314362300,28900,28900,28900,28900,272
|
|
20240722,122200,6306501500,28950,28950,28950,28900,21
|
|
20240722,122100,6305894050,28950,28900,28950,28900,296
|
|
20240722,122000,6297337750,28900,28900,28900,28900,207
|
|
20240722,121900,6291355450,28900,28950,28950,28900,17
|
|
20240722,121800,6290864050,28950,28950,28950,28950,342
|
|
20240722,121700,6280963150,28950,28950,28950,28950,50
|
|
20240722,121600,6279515650,28950,29000,29000,28950,553
|
|
20240722,121500,6263478800,29000,29050,29050,29000,538
|
|
20240722,121400,6247852400,29050,29050,29050,29000,469
|
|
20240722,121300,6234230750,29050,29000,29050,29000,84
|
|
20240722,121200,6231793800,29000,29050,29050,29000,48
|
|
20240722,121100,6230401300,29050,29050,29050,29050,139
|
|
20240722,121000,6226363350,29050,29050,29050,29050,0
|
|
20240722,120900,6226363350,29050,29050,29050,29050,109
|
|
20240722,120800,6223196900,29050,29050,29050,29050,378
|
|
20240722,120700,6212216000,29050,28900,29050,28900,258
|
|
20240722,120600,6204735050,29000,29000,29000,29000,25
|
|
20240722,120500,6204010050,29000,29000,29000,29000,0
|
|
20240722,120400,6204010050,29000,29000,29000,29000,24
|
|
20240722,120300,6203314050,29000,28950,29000,28900,181
|
|
20240722,120200,6198075950,29000,29000,29000,29000,112
|
|
20240722,120100,6194827950,29000,29100,29100,29000,773
|
|
20240722,120000,6172373550,29100,29050,29100,29050,161
|
|
20240722,115900,6167693100,29050,29000,29050,29000,30
|
|
20240722,115800,6166822550,29050,29050,29050,29050,136
|
|
20240722,115700,6162871750,29050,29050,29050,29000,201
|
|
20240722,115600,6157033700,29050,28950,29050,28950,859
|
|
20240722,115500,6132162150,28950,28950,28950,28950,15
|
|
20240722,115400,6131727900,28950,28900,28950,28850,265
|
|
20240722,115300,6124071450,28900,28900,28900,28850,310
|
|
20240722,115200,6115115200,28900,28900,28900,28850,261
|
|
20240722,115100,6107585150,28850,28900,28900,28850,110
|
|
20240722,115000,6104411550,28850,28900,28900,28850,82
|
|
20240722,114900,6102043350,28900,28900,28900,28850,266
|
|
20240722,114800,6094364100,28900,28900,28900,28850,123
|
|
20240722,114700,6090810350,28900,28950,28950,28900,30
|
|
20240722,114600,6089943200,28950,28950,28950,28900,16
|
|
20240722,114500,6089480200,28950,28900,28950,28900,9
|
|
20240722,114400,6089219700,28850,28850,28850,28850,284
|
|
20240722,114300,6081026300,28850,28950,28950,28850,215
|
|
20240722,114200,6074821200,28900,28900,28900,28900,542
|
|
20240722,114100,6059157400,28900,28850,28900,28850,172
|
|
20240722,114000,6054194900,28800,28850,28850,28800,97
|
|
20240722,113900,6051398650,28850,28850,28850,28850,54
|
|
20240722,113800,6049840750,28850,28850,28850,28800,137
|
|
20240722,113700,6045890050,28800,28800,28800,28800,196
|
|
20240722,113600,6040245250,28800,28800,28800,28750,175
|
|
20240722,113500,6035213050,28750,28800,28850,28750,956
|
|
20240722,113400,6007712150,28850,28800,28850,28800,246
|
|
20240722,113300,6000627250,28800,28850,28850,28800,297
|
|
20240722,113200,5992062550,28850,28850,28850,28850,3
|
|
20240722,113100,5991976000,28800,28850,28850,28800,806
|
|
20240722,113000,5968762750,28850,28900,28900,28850,291
|
|
20240722,112900,5960365600,28900,28850,28900,28850,310
|
|
20240722,112800,5951422050,28850,28850,28850,28850,63
|
|
20240722,112700,5949604500,28850,28800,28850,28800,1198
|
|
20240722,112600,5915077450,28850,28850,28850,28850,4
|
|
20240722,112500,5914962050,28800,28800,28800,28800,164
|
|
20240722,112400,5910238850,28850,28800,28850,28800,288
|
|
20240722,112300,5901944150,28800,28800,28850,28800,856
|
|
20240722,112200,5877291050,28800,28850,28850,28800,191
|
|
20240722,112100,5871785400,28850,28850,28900,28850,89
|
|
20240722,112000,5869217400,28900,28900,28900,28900,11
|
|
20240722,111900,5868899500,28850,28850,28850,28850,182
|
|
20240722,111800,5863648800,28900,28850,28900,28850,231
|
|
20240722,111700,5856984350,28850,28800,28850,28800,144
|
|
20240722,111600,5852830900,28850,28850,28850,28800,185
|
|
20240722,111500,5847502250,28850,28800,28900,28800,153
|
|
20240722,111400,5843088900,28850,28850,28900,28750,2228
|
|
20240722,111300,5778901100,28900,28900,28900,28850,70
|
|
20240722,111200,5776879650,28850,28850,28900,28850,184
|
|
20240722,111100,5771564750,28900,28900,28900,28850,311
|
|
20240722,111000,5762591850,28850,28900,28900,28800,1296
|
|
20240722,110900,5725200600,28900,28950,28950,28900,361
|
|
20240722,110800,5714755000,28950,28900,28950,28900,516
|
|
20240722,110700,5699840950,28900,28900,28900,28900,12
|
|
20240722,110600,5699494150,28850,28800,28850,28800,1107
|
|
20240722,110500,5667559050,28850,28850,28850,28850,87
|
|
20240722,110400,5665049100,28850,28800,28850,28800,323
|
|
20240722,110300,5655741550,28800,28800,28850,28800,212
|
|
20240722,110200,5649633300,28850,28850,28850,28800,165
|
|
20240722,110100,5644878150,28850,28850,28850,28800,591
|
|
20240722,110000,5627847100,28850,28900,28900,28800,367
|
|
20240722,105900,5617253400,28850,28850,28850,28850,86
|
|
20240722,105800,5614772300,28850,28850,28900,28850,466
|
|
20240722,105700,5601323450,28850,28900,28900,28850,1016
|
|
20240722,105600,5571961300,28900,28850,28900,28850,405
|
|
20240722,105500,5560264150,28850,28900,28900,28850,112
|
|
20240722,105400,5557027850,28900,28800,28900,28800,163
|
|
20240722,105300,5552332000,28800,28850,28900,28800,1134
|
|
20240722,105200,5519598200,28850,28850,28850,28800,635
|
|
20240722,105100,5501301650,28800,28850,28850,28750,985
|
|
20240722,105000,5472933700,28850,28900,28900,28850,1087
|
|
20240722,104900,5441560400,28900,28950,29000,28850,1656
|
|
20240722,104800,5393677100,28950,28950,29000,28950,27
|
|
20240722,104700,5392895350,29000,28950,29050,28950,45
|
|
20240722,104600,5391592350,29100,29100,29100,28950,2101
|
|
20240722,104500,5330615500,29150,29150,29150,29150,1
|
|
20240722,104400,5330586350,29100,29200,29200,29100,244
|
|
20240722,104300,5323485750,29200,29200,29200,29150,207
|
|
20240722,104200,5317446600,29200,29200,29200,29100,189
|
|
20240722,104100,5311941600,29200,29200,29200,29100,823
|
|
20240722,104000,5287982200,29100,29100,29100,29100,125
|
|
20240722,103900,5284344700,29100,29200,29200,29100,11
|
|
20240722,103800,5284024500,29200,29150,29250,29050,605
|
|
20240722,103700,5266421200,29150,29250,29250,29100,636
|
|
20240722,103600,5247880250,29300,29150,29300,29150,521
|
|
20240722,103500,5232681450,29150,29250,29250,29150,161
|
|
20240722,103400,5227975100,29250,29150,29250,29150,2
|
|
20240722,103300,5227916700,29300,29250,29300,29150,456
|
|
20240722,103200,5214576100,29250,29300,29300,29250,36
|
|
20240722,103100,5213522850,29300,29250,29300,29250,483
|
|
20240722,103000,5199395000,29250,29250,29250,29100,604
|
|
20240722,102900,5181742750,29250,29250,29250,29100,347
|
|
20240722,102800,5171600450,29250,29300,29300,29250,723
|
|
20240722,102700,5150440750,29300,29300,29350,29250,647
|
|
20240722,102600,5131483750,29300,29350,29350,29300,437
|
|
20240722,102500,5118672000,29350,29300,29350,29300,229
|
|
20240722,102400,5111955100,29300,29300,29300,29250,482
|
|
20240722,102300,5097832600,29250,29150,29250,29150,285
|
|
20240722,102200,5089504550,29150,29050,29150,29050,1003
|
|
20240722,102100,5060319650,29050,29050,29050,29050,263
|
|
20240722,102000,5052679500,29050,29100,29100,29050,255
|
|
20240722,101900,5045271300,29100,29100,29100,29100,441
|
|
20240722,101800,5032438200,29150,29150,29150,29100,135
|
|
20240722,101700,5028505200,29100,29200,29200,29100,228
|
|
20240722,101600,5021868000,29150,29100,29150,29100,101
|
|
20240722,101500,5018924700,29100,29150,29150,29100,159
|
|
20240722,101400,5014296750,29150,29150,29150,29150,211
|
|
20240722,101300,5008146100,29150,29100,29150,29100,408
|
|
20240722,101200,4996262400,29100,29150,29150,29100,627
|
|
20240722,101100,4978010050,29200,29250,29250,29150,977
|
|
20240722,101000,4949498800,29250,29300,29300,29250,238
|
|
20240722,100900,4942537150,29300,29250,29300,29250,484
|
|
20240722,100800,4928356000,29300,29300,29300,29200,175
|
|
20240722,100700,4923237650,29300,29200,29300,29150,414
|
|
20240722,100600,4911147350,29250,29250,29250,29050,288
|
|
20240722,100500,4902737400,29300,29300,29300,29250,548
|
|
20240722,100400,4886686100,29300,29350,29350,29300,536
|
|
20240722,100300,4870981250,29350,29050,29450,29050,1504
|
|
20240722,100200,4826900900,29100,29100,29150,29100,532
|
|
20240722,100100,4811419600,29100,29150,29150,29100,693
|
|
20240722,100000,4791220200,29150,29200,29200,29100,3534
|
|
20240722,095900,4688337200,29200,29200,29250,29150,781
|
|
20240722,095800,4665519250,29200,29250,29350,29200,2720
|
|
20240722,095700,4585945300,29250,29150,29250,29100,1084
|
|
20240722,095600,4554313850,29100,28900,29100,28900,506
|
|
20240722,095500,4539639500,28900,28850,28950,28800,405
|
|
20240722,095400,4527947300,28800,28950,28950,28800,20
|
|
20240722,095300,4527370900,28850,28850,28850,28800,747
|
|
20240722,095200,4505843550,28800,28800,28800,28700,383
|
|
20240722,095100,4494845000,28700,28800,28800,28700,702
|
|
20240722,095000,4474670350,28800,28800,28800,28700,1037
|
|
20240722,094900,4444850550,28850,28750,28850,28750,256
|
|
20240722,094800,4437486400,28750,29000,29000,28750,1434
|
|
20240722,094700,4396106450,29000,28900,29000,28900,813
|
|
20240722,094600,4372549150,28900,28800,28900,28750,649
|
|
20240722,094500,4353834650,28800,28700,28800,28700,356
|
|
20240722,094400,4343606150,28700,28800,28800,28700,2322
|
|
20240722,094300,4276835750,28800,28800,28850,28800,792
|
|
20240722,094200,4254009800,28800,29000,29000,28800,1932
|
|
20240722,094100,4198167000,28950,28950,28950,28900,492
|
|
20240722,094000,4183930700,28950,29200,29200,28950,1795
|
|
20240722,093900,4131846100,29200,29100,29200,29050,2267
|
|
20240722,093800,4065821850,29100,28900,29100,28900,558
|
|
20240722,093700,4049642600,28950,29000,29000,28900,489
|
|
20240722,093600,4035482800,29000,28900,29050,28850,496
|
|
20240722,093500,4021119150,28900,28850,28950,28850,1823
|
|
20240722,093400,3968503100,28800,28750,28850,28750,1020
|
|
20240722,093300,3939140650,28750,29100,29150,28700,6306
|
|
20240722,093200,3757248050,29050,29050,29250,29000,838
|
|
20240722,093100,3732894450,29000,29050,29100,28950,1403
|
|
20240722,093000,3692206850,29050,29200,29200,29000,3398
|
|
20240722,092900,3593450550,29150,29200,29250,29100,2999
|
|
20240722,092800,3506002000,29200,29450,29500,29150,4539
|
|
20240722,092700,3372840750,29400,29300,29500,29300,949
|
|
20240722,092600,3344922200,29300,29400,29400,29300,1866
|
|
20240722,092500,3290209050,29400,29500,29500,29350,5306
|
|
20240722,092400,3134006650,29550,29550,29600,29550,2514
|
|
20240722,092300,3059661550,29600,29700,29700,29600,1309
|
|
20240722,092200,3020854900,29650,29700,29700,29600,1316
|
|
20240722,092100,2981831800,29650,29800,29800,29650,1193
|
|
20240722,092000,2946381550,29800,29900,29900,29800,2195
|
|
20240722,091900,2880824900,29900,29900,29950,29850,1252
|
|
20240722,091800,2843351850,29900,29850,29900,29750,2143
|
|
20240722,091700,2779463350,29800,29750,29900,29700,1513
|
|
20240722,091600,2734366150,29750,29900,29900,29750,1786
|
|
20240722,091500,2681170150,29850,29900,29900,29850,1130
|
|
20240722,091400,2647396100,29900,30050,30050,29900,1536
|
|
20240722,091300,2601331800,30050,30100,30150,30000,2892
|
|
20240722,091200,2514320750,30100,29900,30150,29750,6748
|
|
20240722,091100,2312147000,29850,29550,29900,29550,3736
|
|
20240722,091000,2201159050,29650,29800,29850,29550,2679
|
|
20240722,090900,2121703650,29800,29800,29900,29550,3292
|
|
20240722,090800,2023720150,29800,29900,29900,29750,2909
|
|
20240722,090700,1936958750,29900,30050,30100,29900,7726
|
|
20240722,090600,1705447000,30100,29800,30150,29750,15256
|
|
20240722,090500,1247960400,29800,29550,30000,29550,9333
|
|
20240722,090400,969784550,29500,29500,29550,29350,2156
|
|
20240722,090300,906209800,29550,29200,29550,29200,2599
|
|
20240722,090200,829771700,29200,29650,29650,29200,9182
|
|
20240722,090100,559099850,29600,29400,29800,29300,9503
|
|
20240722,090000,278162600,29300,29050,29450,29000,8636
|