709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,204600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,204500,11446805500,44700,44700,44700,44700,0
|
|
20240701,204400,11446805500,44700,44700,44700,44700,0
|
|
20240701,204300,11446805500,44700,44700,44700,44700,0
|
|
20240701,204200,11446805500,44700,44700,44700,44700,0
|
|
20240701,204100,11446805500,44700,44700,44700,44700,0
|
|
20240701,204000,11446805500,44700,44700,44700,44700,0
|
|
20240701,203900,11446805500,44700,44700,44700,44700,0
|
|
20240701,203800,11446805500,44700,44700,44700,44700,0
|
|
20240701,203700,11446805500,44700,44700,44700,44700,0
|
|
20240701,203600,11446805500,44700,44700,44700,44700,0
|
|
20240701,203500,11446805500,44700,44700,44700,44700,0
|
|
20240701,203400,11446805500,44700,44700,44700,44700,0
|
|
20240701,203300,11446805500,44700,44700,44700,44700,0
|
|
20240701,203200,11446805500,44700,44700,44700,44700,0
|
|
20240701,203100,11446805500,44700,44700,44700,44700,0
|
|
20240701,203000,11446805500,44700,44700,44700,44700,0
|
|
20240701,202900,11446805500,44700,44700,44700,44700,0
|
|
20240701,202800,11446805500,44700,44700,44700,44700,0
|
|
20240701,202700,11446805500,44700,44700,44700,44700,0
|
|
20240701,202600,11446805500,44700,44700,44700,44700,0
|
|
20240701,202500,11446805500,44700,44700,44700,44700,0
|
|
20240701,202400,11446805500,44700,44700,44700,44700,0
|
|
20240701,202300,11446805500,44700,44700,44700,44700,0
|
|
20240701,202200,11446805500,44700,44700,44700,44700,0
|
|
20240701,202100,11446805500,44700,44700,44700,44700,0
|
|
20240701,202000,11446805500,44700,44700,44700,44700,0
|
|
20240701,201900,11446805500,44700,44700,44700,44700,0
|
|
20240701,201800,11446805500,44700,44700,44700,44700,0
|
|
20240701,201700,11446805500,44700,44700,44700,44700,0
|
|
20240701,201600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,201500,11446805500,44700,44700,44700,44700,0
|
|
20240701,201400,11446805500,44700,44700,44700,44700,0
|
|
20240701,201300,11446805500,44700,44700,44700,44700,0
|
|
20240701,201200,11446805500,44700,44700,44700,44700,0
|
|
20240701,201100,11446805500,44700,44700,44700,44700,0
|
|
20240701,201000,11446805500,44700,44700,44700,44700,0
|
|
20240701,200900,11446805500,44700,44700,44700,44700,0
|
|
20240701,200800,11446805500,44700,44700,44700,44700,0
|
|
20240701,200700,11446805500,44700,44700,44700,44700,0
|
|
20240701,200600,11446805500,44700,44700,44700,44700,0
|
|
20240701,200500,11446805500,44700,44700,44700,44700,0
|
|
20240701,200400,11446805500,44700,44700,44700,44700,0
|
|
20240701,200300,11446805500,44700,44700,44700,44700,0
|
|
20240701,200200,11446805500,44700,44700,44700,44700,0
|
|
20240701,200100,11446805500,44700,44700,44700,44700,0
|
|
20240701,200000,11446805500,44700,44700,44700,44700,0
|
|
20240701,195900,11446805500,44700,44700,44700,44700,0
|
|
20240701,195800,11446805500,44700,44700,44700,44700,0
|
|
20240701,195700,11446805500,44700,44700,44700,44700,0
|
|
20240701,195600,11446805500,44700,44700,44700,44700,0
|
|
20240701,195500,11446805500,44700,44700,44700,44700,0
|
|
20240701,195400,11446805500,44700,44700,44700,44700,0
|
|
20240701,195300,11446805500,44700,44700,44700,44700,0
|
|
20240701,195200,11446805500,44700,44700,44700,44700,0
|
|
20240701,195100,11446805500,44700,44700,44700,44700,0
|
|
20240701,195000,11446805500,44700,44700,44700,44700,0
|
|
20240701,194900,11446805500,44700,44700,44700,44700,0
|
|
20240701,194800,11446805500,44700,44700,44700,44700,0
|
|
20240701,194700,11446805500,44700,44700,44700,44700,0
|
|
20240701,194600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,194500,11446805500,44700,44700,44700,44700,0
|
|
20240701,194400,11446805500,44700,44700,44700,44700,0
|
|
20240701,194300,11446805500,44700,44700,44700,44700,0
|
|
20240701,194200,11446805500,44700,44700,44700,44700,0
|
|
20240701,194100,11446805500,44700,44700,44700,44700,0
|
|
20240701,194000,11446805500,44700,44700,44700,44700,0
|
|
20240701,193900,11446805500,44700,44700,44700,44700,0
|
|
20240701,193800,11446805500,44700,44700,44700,44700,0
|
|
20240701,193700,11446805500,44700,44700,44700,44700,0
|
|
20240701,193600,11446805500,44700,44700,44700,44700,0
|
|
20240701,193500,11446805500,44700,44700,44700,44700,0
|
|
20240701,193400,11446805500,44700,44700,44700,44700,0
|
|
20240701,193300,11446805500,44700,44700,44700,44700,0
|
|
20240701,193200,11446805500,44700,44700,44700,44700,0
|
|
20240701,193100,11446805500,44700,44700,44700,44700,0
|
|
20240701,193000,11446805500,44700,44700,44700,44700,0
|
|
20240701,192900,11446805500,44700,44700,44700,44700,0
|
|
20240701,192800,11446805500,44700,44700,44700,44700,0
|
|
20240701,192700,11446805500,44700,44700,44700,44700,0
|
|
20240701,192600,11446805500,44700,44700,44700,44700,0
|
|
20240701,192500,11446805500,44700,44700,44700,44700,0
|
|
20240701,192400,11446805500,44700,44700,44700,44700,0
|
|
20240701,192300,11446805500,44700,44700,44700,44700,0
|
|
20240701,192200,11446805500,44700,44700,44700,44700,0
|
|
20240701,192100,11446805500,44700,44700,44700,44700,0
|
|
20240701,192000,11446805500,44700,44700,44700,44700,0
|
|
20240701,191900,11446805500,44700,44700,44700,44700,0
|
|
20240701,191800,11446805500,44700,44700,44700,44700,0
|
|
20240701,191700,11446805500,44700,44700,44700,44700,0
|
|
20240701,191600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,191500,11446805500,44700,44700,44700,44700,0
|
|
20240701,191400,11446805500,44700,44700,44700,44700,0
|
|
20240701,191300,11446805500,44700,44700,44700,44700,0
|
|
20240701,191200,11446805500,44700,44700,44700,44700,0
|
|
20240701,191100,11446805500,44700,44700,44700,44700,0
|
|
20240701,191000,11446805500,44700,44700,44700,44700,0
|
|
20240701,190900,11446805500,44700,44700,44700,44700,0
|
|
20240701,190800,11446805500,44700,44700,44700,44700,0
|
|
20240701,190700,11446805500,44700,44700,44700,44700,0
|
|
20240701,190600,11446805500,44700,44700,44700,44700,0
|
|
20240701,190500,11446805500,44700,44700,44700,44700,0
|
|
20240701,190400,11446805500,44700,44700,44700,44700,0
|
|
20240701,190300,11446805500,44700,44700,44700,44700,0
|
|
20240701,190200,11446805500,44700,44700,44700,44700,0
|
|
20240701,190100,11446805500,44700,44700,44700,44700,0
|
|
20240701,190000,11446805500,44700,44700,44700,44700,0
|
|
20240701,185900,11446805500,44700,44700,44700,44700,0
|
|
20240701,185800,11446805500,44700,44700,44700,44700,0
|
|
20240701,185700,11446805500,44700,44700,44700,44700,0
|
|
20240701,185600,11446805500,44700,44700,44700,44700,0
|
|
20240701,185500,11446805500,44700,44700,44700,44700,0
|
|
20240701,185400,11446805500,44700,44700,44700,44700,0
|
|
20240701,185300,11446805500,44700,44700,44700,44700,0
|
|
20240701,185200,11446805500,44700,44700,44700,44700,0
|
|
20240701,185100,11446805500,44700,44700,44700,44700,0
|
|
20240701,185000,11446805500,44700,44700,44700,44700,0
|
|
20240701,184900,11446805500,44700,44700,44700,44700,0
|
|
20240701,184800,11446805500,44700,44700,44700,44700,0
|
|
20240701,184700,11446805500,44700,44700,44700,44700,0
|
|
20240701,184600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,184500,11446805500,44700,44700,44700,44700,0
|
|
20240701,184400,11446805500,44700,44700,44700,44700,0
|
|
20240701,184300,11446805500,44700,44700,44700,44700,0
|
|
20240701,184200,11446805500,44700,44700,44700,44700,0
|
|
20240701,184100,11446805500,44700,44700,44700,44700,0
|
|
20240701,184000,11446805500,44700,44700,44700,44700,0
|
|
20240701,183900,11446805500,44700,44700,44700,44700,0
|
|
20240701,183800,11446805500,44700,44700,44700,44700,0
|
|
20240701,183700,11446805500,44700,44700,44700,44700,0
|
|
20240701,183600,11446805500,44700,44700,44700,44700,0
|
|
20240701,183500,11446805500,44700,44700,44700,44700,0
|
|
20240701,183400,11446805500,44700,44700,44700,44700,0
|
|
20240701,183300,11446805500,44700,44700,44700,44700,0
|
|
20240701,183200,11446805500,44700,44700,44700,44700,0
|
|
20240701,183100,11446805500,44700,44700,44700,44700,0
|
|
20240701,183000,11446805500,44700,44700,44700,44700,0
|
|
20240701,182900,11446805500,44700,44700,44700,44700,0
|
|
20240701,182800,11446805500,44700,44700,44700,44700,0
|
|
20240701,182700,11446805500,44700,44700,44700,44700,0
|
|
20240701,182600,11446805500,44700,44700,44700,44700,0
|
|
20240701,182500,11446805500,44700,44700,44700,44700,0
|
|
20240701,182400,11446805500,44700,44700,44700,44700,0
|
|
20240701,182300,11446805500,44700,44700,44700,44700,0
|
|
20240701,182200,11446805500,44700,44700,44700,44700,0
|
|
20240701,182100,11446805500,44700,44700,44700,44700,0
|
|
20240701,182000,11446805500,44700,44700,44700,44700,0
|
|
20240701,181900,11446805500,44700,44700,44700,44700,0
|
|
20240701,181800,11446805500,44700,44700,44700,44700,0
|
|
20240701,181700,11446805500,44700,44700,44700,44700,0
|
|
20240701,181600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,181500,11446805500,44700,44700,44700,44700,0
|
|
20240701,181400,11446805500,44700,44700,44700,44700,0
|
|
20240701,181300,11446805500,44700,44700,44700,44700,0
|
|
20240701,181200,11446805500,44700,44700,44700,44700,0
|
|
20240701,181100,11446805500,44700,44700,44700,44700,0
|
|
20240701,181000,11446805500,44700,44700,44700,44700,0
|
|
20240701,180900,11446805500,44700,44700,44700,44700,0
|
|
20240701,180800,11446805500,44700,44700,44700,44700,0
|
|
20240701,180700,11446805500,44700,44700,44700,44700,0
|
|
20240701,180600,11446805500,44700,44700,44700,44700,0
|
|
20240701,180500,11446805500,44700,44700,44700,44700,0
|
|
20240701,180400,11446805500,44700,44700,44700,44700,0
|
|
20240701,180300,11446805500,44700,44700,44700,44700,0
|
|
20240701,180200,11446805500,44700,44700,44700,44700,0
|
|
20240701,180100,11446805500,44700,44700,44700,44700,0
|
|
20240701,180000,11446805500,44700,44700,44700,44700,0
|
|
20240701,175900,11446805500,44700,44700,44700,44700,0
|
|
20240701,175800,11446805500,44700,44700,44700,44700,0
|
|
20240701,175700,11446805500,44700,44700,44700,44700,0
|
|
20240701,175600,11446805500,44700,44700,44700,44700,0
|
|
20240701,175500,11446805500,44700,44700,44700,44700,0
|
|
20240701,175400,11446805500,44700,44700,44700,44700,0
|
|
20240701,175300,11446805500,44700,44700,44700,44700,0
|
|
20240701,175200,11446805500,44700,44700,44700,44700,0
|
|
20240701,175100,11446805500,44700,44700,44700,44700,0
|
|
20240701,175000,11446805500,44700,44700,44700,44700,0
|
|
20240701,174900,11446805500,44700,44700,44700,44700,0
|
|
20240701,174800,11446805500,44700,44700,44700,44700,0
|
|
20240701,174700,11446805500,44700,44700,44700,44700,0
|
|
20240701,174600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,174500,11446805500,44700,44700,44700,44700,0
|
|
20240701,174400,11446805500,44700,44700,44700,44700,0
|
|
20240701,174300,11446805500,44700,44700,44700,44700,0
|
|
20240701,174200,11446805500,44700,44700,44700,44700,0
|
|
20240701,174100,11446805500,44700,44700,44700,44700,0
|
|
20240701,174000,11446805500,44700,44700,44700,44700,0
|
|
20240701,173900,11446805500,44700,44700,44700,44700,0
|
|
20240701,173800,11446805500,44700,44700,44700,44700,0
|
|
20240701,173700,11446805500,44700,44700,44700,44700,0
|
|
20240701,173600,11446805500,44700,44700,44700,44700,0
|
|
20240701,173500,11446805500,44700,44700,44700,44700,0
|
|
20240701,173400,11446805500,44700,44700,44700,44700,0
|
|
20240701,173300,11446805500,44700,44700,44700,44700,0
|
|
20240701,173200,11446805500,44700,44700,44700,44700,0
|
|
20240701,173100,11446805500,44700,44700,44700,44700,0
|
|
20240701,173000,11446805500,44700,44700,44700,44700,0
|
|
20240701,172900,11446805500,44700,44700,44700,44700,0
|
|
20240701,172800,11446805500,44700,44700,44700,44700,0
|
|
20240701,172700,11446805500,44700,44700,44700,44700,0
|
|
20240701,172600,11446805500,44700,44700,44700,44700,0
|
|
20240701,172500,11446805500,44700,44700,44700,44700,0
|
|
20240701,172400,11446805500,44700,44700,44700,44700,0
|
|
20240701,172300,11446805500,44700,44700,44700,44700,0
|
|
20240701,172200,11446805500,44700,44700,44700,44700,0
|
|
20240701,172100,11446805500,44700,44700,44700,44700,0
|
|
20240701,172000,11446805500,44700,44700,44700,44700,0
|
|
20240701,171900,11446805500,44700,44700,44700,44700,0
|
|
20240701,171800,11446805500,44700,44700,44700,44700,0
|
|
20240701,171700,11446805500,44700,44700,44700,44700,0
|
|
20240701,171600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,171500,11446805500,44700,44700,44700,44700,0
|
|
20240701,171400,11446805500,44700,44700,44700,44700,0
|
|
20240701,171300,11446805500,44700,44700,44700,44700,0
|
|
20240701,171200,11446805500,44700,44700,44700,44700,0
|
|
20240701,171100,11446805500,44700,44700,44700,44700,0
|
|
20240701,171000,11446805500,44700,44700,44700,44700,0
|
|
20240701,170900,11446805500,44700,44700,44700,44700,0
|
|
20240701,170800,11446805500,44700,44700,44700,44700,0
|
|
20240701,170700,11446805500,44700,44700,44700,44700,0
|
|
20240701,170600,11446805500,44700,44700,44700,44700,0
|
|
20240701,170500,11446805500,44700,44700,44700,44700,0
|
|
20240701,170400,11446805500,44700,44700,44700,44700,0
|
|
20240701,170300,11446805500,44700,44700,44700,44700,0
|
|
20240701,170200,11446805500,44700,44700,44700,44700,0
|
|
20240701,170100,11446805500,44700,44700,44700,44700,0
|
|
20240701,170000,11446805500,44700,44700,44700,44700,0
|
|
20240701,165900,11446805500,44700,44700,44700,44700,0
|
|
20240701,165800,11446805500,44700,44700,44700,44700,0
|
|
20240701,165700,11446805500,44700,44700,44700,44700,0
|
|
20240701,165600,11446805500,44700,44700,44700,44700,0
|
|
20240701,165500,11446805500,44700,44700,44700,44700,0
|
|
20240701,165400,11446805500,44700,44700,44700,44700,0
|
|
20240701,165300,11446805500,44700,44700,44700,44700,0
|
|
20240701,165200,11446805500,44700,44700,44700,44700,0
|
|
20240701,165100,11446805500,44700,44700,44700,44700,0
|
|
20240701,165000,11446805500,44700,44700,44700,44700,0
|
|
20240701,164900,11446805500,44700,44700,44700,44700,0
|
|
20240701,164800,11446805500,44700,44700,44700,44700,0
|
|
20240701,164700,11446805500,44700,44700,44700,44700,0
|
|
20240701,164600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,164500,11446805500,44700,44700,44700,44700,0
|
|
20240701,164400,11446805500,44700,44700,44700,44700,0
|
|
20240701,164300,11446805500,44700,44700,44700,44700,0
|
|
20240701,164200,11446805500,44700,44700,44700,44700,0
|
|
20240701,164100,11446805500,44700,44700,44700,44700,0
|
|
20240701,164000,11446805500,44700,44700,44700,44700,0
|
|
20240701,163900,11446805500,44700,44700,44700,44700,0
|
|
20240701,163800,11446805500,44700,44700,44700,44700,0
|
|
20240701,163700,11446805500,44700,44700,44700,44700,0
|
|
20240701,163600,11446805500,44700,44700,44700,44700,0
|
|
20240701,163500,11446805500,44700,44700,44700,44700,0
|
|
20240701,163400,11446805500,44700,44700,44700,44700,0
|
|
20240701,163300,11446805500,44700,44700,44700,44700,0
|
|
20240701,163200,11446805500,44700,44700,44700,44700,0
|
|
20240701,163100,11446805500,44700,44700,44700,44700,0
|
|
20240701,163000,11446805500,44700,44700,44700,44700,0
|
|
20240701,162900,11446805500,44700,44700,44700,44700,0
|
|
20240701,162800,11446805500,44700,44700,44700,44700,0
|
|
20240701,162700,11446805500,44700,44700,44700,44700,0
|
|
20240701,162600,11446805500,44700,44700,44700,44700,0
|
|
20240701,162500,11446805500,44700,44700,44700,44700,0
|
|
20240701,162400,11446805500,44700,44700,44700,44700,0
|
|
20240701,162300,11446805500,44700,44700,44700,44700,0
|
|
20240701,162200,11446805500,44700,44700,44700,44700,0
|
|
20240701,162100,11446805500,44700,44700,44700,44700,0
|
|
20240701,162000,11446805500,44700,44700,44700,44700,0
|
|
20240701,161900,11446805500,44700,44700,44700,44700,0
|
|
20240701,161800,11446805500,44700,44700,44700,44700,0
|
|
20240701,161700,11446805500,44700,44700,44700,44700,0
|
|
20240701,161600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,161500,11446805500,44700,44700,44700,44700,0
|
|
20240701,161400,11446805500,44700,44700,44700,44700,0
|
|
20240701,161300,11446805500,44700,44700,44700,44700,0
|
|
20240701,161200,11446805500,44700,44700,44700,44700,0
|
|
20240701,161100,11446805500,44700,44700,44700,44700,0
|
|
20240701,161000,11446805500,44700,44700,44700,44700,0
|
|
20240701,160900,11446805500,44700,44700,44700,44700,0
|
|
20240701,160800,11446805500,44700,44700,44700,44700,0
|
|
20240701,160700,11446805500,44700,44700,44700,44700,0
|
|
20240701,160600,11446805500,44700,44700,44700,44700,0
|
|
20240701,160500,11446805500,44700,44700,44700,44700,0
|
|
20240701,160400,11446805500,44700,44700,44700,44700,0
|
|
20240701,160300,11446805500,44700,44700,44700,44700,0
|
|
20240701,160200,11446805500,44700,44700,44700,44700,0
|
|
20240701,160100,11446805500,44700,44700,44700,44700,0
|
|
20240701,160000,11446805500,44700,44700,44700,44700,0
|
|
20240701,155900,11446805500,44700,44700,44700,44700,0
|
|
20240701,155800,11446805500,44700,44700,44700,44700,0
|
|
20240701,155700,11446805500,44700,44700,44700,44700,0
|
|
20240701,155600,11446805500,44700,44700,44700,44700,0
|
|
20240701,155500,11446805500,44700,44700,44700,44700,0
|
|
20240701,155400,11446805500,44700,44700,44700,44700,0
|
|
20240701,155300,11446805500,44700,44700,44700,44700,0
|
|
20240701,155200,11446805500,44700,44700,44700,44700,0
|
|
20240701,155100,11446805500,44700,44700,44700,44700,0
|
|
20240701,155000,11446805500,44700,44700,44700,44700,0
|
|
20240701,154900,11446805500,44700,44700,44700,44700,0
|
|
20240701,154800,11446805500,44700,44700,44700,44700,0
|
|
20240701,154700,11446805500,44700,44700,44700,44700,0
|
|
20240701,154600,11446805500,44700,44700,44700,44700,8321
|
|
20240701,154500,11446805500,44700,44700,44700,44700,0
|
|
20240701,154400,11446805500,44700,44700,44700,44700,0
|
|
20240701,154300,11446805500,44700,44700,44700,44700,0
|
|
20240701,154200,11446805500,44700,44700,44700,44700,0
|
|
20240701,154100,11446805500,44700,44700,44700,44700,0
|
|
20240701,154000,11446805500,44700,44700,44700,44700,0
|
|
20240701,153900,11446805500,44700,44700,44700,44700,0
|
|
20240701,153800,11446805500,44700,44700,44700,44700,0
|
|
20240701,153700,11446805500,44700,44700,44700,44700,0
|
|
20240701,153600,11446805500,44700,44700,44700,44700,0
|
|
20240701,153500,11446805500,44700,44700,44700,44700,0
|
|
20240701,153400,11446805500,44700,44700,44700,44700,0
|
|
20240701,153300,11446805500,44700,44700,44700,44700,0
|
|
20240701,153200,11446805500,44700,44700,44700,44700,0
|
|
20240701,153100,11446805500,44700,44700,44700,44700,0
|
|
20240701,153000,11446805500,44700,44700,44700,44700,8321
|
|
20240701,152900,11074856800,44700,44700,44700,44700,0
|
|
20240701,152800,11074856800,44700,44700,44700,44700,0
|
|
20240701,152700,11074856800,44700,44700,44700,44700,0
|
|
20240701,152600,11074856800,44700,44700,44700,44700,0
|
|
20240701,152500,11074856800,44700,44700,44700,44700,0
|
|
20240701,152400,11074856800,44700,44700,44700,44700,0
|
|
20240701,152300,11074856800,44700,44700,44700,44700,0
|
|
20240701,152200,11074856800,44700,44700,44700,44700,0
|
|
20240701,152100,11074856800,44700,44700,44700,44700,0
|
|
20240701,152000,11074856800,44700,44700,44700,44700,0
|
|
20240701,151900,11074856800,44700,44650,44750,44600,447
|
|
20240701,151800,11054873850,44650,44700,44700,44600,454
|
|
20240701,151700,11034608950,44700,44650,44750,44650,93
|
|
20240701,151600,11030454100,44650,44650,44650,44600,138
|
|
20240701,151500,11024292650,44650,44750,44750,44600,1843
|
|
20240701,151400,10942002450,44750,44750,44750,44650,671
|
|
20240701,151300,10912017150,44700,44750,44750,44700,718
|
|
20240701,151200,10879900000,44750,44700,44800,44650,249
|
|
20240701,151100,10868755600,44700,44800,44800,44700,200
|
|
20240701,151000,10859800450,44800,44800,44800,44650,302
|
|
20240701,150900,10846293800,44800,44750,44800,44650,949
|
|
20240701,150800,10803847450,44750,44700,44800,44700,140
|
|
20240701,150700,10797580400,44700,44700,44800,44650,479
|
|
20240701,150600,10776148900,44800,44700,44800,44650,423
|
|
20240701,150500,10757213750,44700,44650,44800,44650,439
|
|
20240701,150400,10737580450,44700,44700,44750,44650,167
|
|
20240701,150300,10730116550,44700,44700,44800,44650,325
|
|
20240701,150200,10715580450,44700,44650,44800,44550,316
|
|
20240701,150100,10701450400,44700,44650,44800,44650,253
|
|
20240701,150000,10690126500,44550,44700,44800,44550,596
|
|
20240701,145900,10663507700,44750,44700,44800,44650,354
|
|
20240701,145800,10647677650,44700,44750,44800,44700,404
|
|
20240701,145700,10629598550,44750,44750,44800,44700,253
|
|
20240701,145600,10618272750,44750,44700,44800,44700,492
|
|
20240701,145500,10596250050,44700,44850,44850,44700,979
|
|
20240701,145400,10552446650,44800,44800,44850,44800,379
|
|
20240701,145300,10535458750,44800,44850,44850,44750,350
|
|
20240701,145200,10519775850,44800,44850,44850,44750,530
|
|
20240701,145100,10496021950,44850,44750,44850,44750,691
|
|
20240701,145000,10465059750,44750,44800,44850,44750,430
|
|
20240701,144900,10445797000,44800,44800,44850,44750,463
|
|
20240701,144800,10425049100,44800,44800,44850,44700,627
|
|
20240701,144700,10396958600,44800,44800,44850,44750,377
|
|
20240701,144600,10380070750,44800,44800,44800,44750,478
|
|
20240701,144500,10358658500,44800,44800,44800,44750,373
|
|
20240701,144400,10341951900,44800,44800,44850,44750,399
|
|
20240701,144300,10324084650,44800,44800,44850,44700,724
|
|
20240701,144200,10291654050,44800,44800,44800,44750,352
|
|
20240701,144100,10275885350,44800,44800,44850,44750,447
|
|
20240701,144000,10255860400,44800,44800,44850,44750,531
|
|
20240701,143900,10232074750,44750,44800,44850,44750,425
|
|
20240701,143800,10213037500,44800,44800,44800,44800,1391
|
|
20240701,143700,10150720700,44800,44800,44800,44700,2620
|
|
20240701,143600,10033354400,44800,44800,44800,44750,268
|
|
20240701,143500,10021355000,44800,44750,44800,44700,1744
|
|
20240701,143400,9943311850,44750,44700,44750,44650,294
|
|
20240701,143300,9930168500,44700,44700,44700,44650,300
|
|
20240701,143200,9916762600,44700,44700,44700,44650,447
|
|
20240701,143100,9896782250,44700,44650,44700,44650,396
|
|
20240701,143000,9879086600,44650,44750,44800,44600,300
|
|
20240701,142900,9865673200,44500,44750,44800,44500,4174
|
|
20240701,142800,9679579300,44750,44800,44850,44750,357
|
|
20240701,142700,9663590600,44800,44800,44800,44750,429
|
|
20240701,142600,9644375500,44750,44800,44800,44750,554
|
|
20240701,142500,9619574850,44800,44800,44850,44750,312
|
|
20240701,142400,9605595450,44800,44800,44850,44800,584
|
|
20240701,142300,9579426150,44800,44800,44800,44800,545
|
|
20240701,142200,9555010150,44800,44850,44850,44750,359
|
|
20240701,142100,9538927350,44850,44750,44850,44750,447
|
|
20240701,142000,9518903700,44750,44750,44800,44700,2775
|
|
20240701,141900,9394594400,44750,44800,44800,44750,250
|
|
20240701,141800,9383401550,44800,44700,44800,44650,376
|
|
20240701,141700,9366578300,44700,44800,44800,44700,313
|
|
20240701,141600,9352565650,44800,44750,44800,44700,1033
|
|
20240701,141500,9306323400,44750,44800,44800,44700,279
|
|
20240701,141400,9293830300,44800,44750,44800,44700,448
|
|
20240701,141300,9273783300,44750,44700,44750,44700,412
|
|
20240701,141200,9255358000,44700,44800,44800,44650,340
|
|
20240701,141100,9240147600,44750,44800,44800,44700,244
|
|
20240701,141000,9229231850,44800,44800,44850,44700,1289
|
|
20240701,140900,9171524900,44800,44800,44800,44750,408
|
|
20240701,140800,9153248450,44800,44750,44800,44750,487
|
|
20240701,140700,9131439900,44750,44750,44750,44700,319
|
|
20240701,140600,9117166000,44750,44750,44750,44700,590
|
|
20240701,140500,9090763600,44750,44700,44750,44700,351
|
|
20240701,140400,9075069350,44700,44700,44700,44650,306
|
|
20240701,140300,9061392500,44700,44700,44750,44700,352
|
|
20240701,140200,9045655750,44750,44700,44750,44650,592
|
|
20240701,140100,9019188400,44700,44700,44700,44700,275
|
|
20240701,140000,9006895900,44700,44700,44700,44650,403
|
|
20240701,135900,8988883400,44700,44750,44750,44650,477
|
|
20240701,135800,8967555550,44750,44700,44750,44700,386
|
|
20240701,135700,8950286250,44750,44700,44750,44650,502
|
|
20240701,135600,8927842300,44700,44700,44700,44650,308
|
|
20240701,135500,8914076600,44700,44700,44700,44650,404
|
|
20240701,135400,8896021750,44700,44700,44700,44700,440
|
|
20240701,135300,8876353750,44700,44650,44700,44650,280
|
|
20240701,135200,8863842700,44650,44650,44650,44650,333
|
|
20240701,135100,8848974250,44650,44600,44650,44550,519
|
|
20240701,135000,8825804500,44650,44650,44650,44500,223
|
|
20240701,134900,8815863850,44550,44600,44650,44550,401
|
|
20240701,134800,8797984150,44600,44650,44650,44550,1238
|
|
20240701,134700,8742760050,44650,44600,44650,44600,838
|
|
20240701,134600,8705362800,44600,44600,44650,44600,318
|
|
20240701,134500,8691179800,44600,44600,44600,44550,226
|
|
20240701,134400,8681101900,44600,44650,44650,44500,351
|
|
20240701,134300,8665448350,44650,44650,44650,44600,320
|
|
20240701,134200,8651160600,44650,44600,44650,44550,239
|
|
20240701,134100,8640491950,44650,44650,44650,44500,231
|
|
20240701,134000,8630182250,44650,44600,44650,44600,416
|
|
20240701,133900,8611612650,44650,44650,44650,44550,183
|
|
20240701,133800,8603451500,44650,44600,44650,44600,237
|
|
20240701,133700,8592876050,44600,44600,44650,44500,420
|
|
20240701,133600,8574147100,44600,44600,44650,44600,314
|
|
20240701,133500,8560139050,44600,44600,44600,44550,419
|
|
20240701,133400,8541453650,44550,44550,44600,44500,344
|
|
20240701,133300,8526121250,44550,44550,44600,44300,1888
|
|
20240701,133200,8442082150,44550,44550,44550,44450,290
|
|
20240701,133100,8429167350,44550,44500,44550,44450,235
|
|
20240701,133000,8418707100,44500,44550,44550,44500,346
|
|
20240701,132900,8403294950,44550,44550,44550,44450,286
|
|
20240701,132800,8390560100,44550,44500,44550,44500,165
|
|
20240701,132700,8383209850,44500,44500,44550,44450,240
|
|
20240701,132600,8372527400,44550,44500,44550,44450,188
|
|
20240701,132500,8364163550,44500,44450,44500,44400,197
|
|
20240701,132400,8355399000,44450,44450,44450,44400,301
|
|
20240701,132300,8342019600,44450,44400,44450,44400,157
|
|
20240701,132200,8335042000,44450,44350,44450,44350,175
|
|
20240701,132100,8327267550,44450,44500,44500,44400,213
|
|
20240701,132000,8317800500,44450,44550,44550,44400,305
|
|
20240701,131900,8304244300,44550,44500,44550,44450,462
|
|
20240701,131800,8283685650,44450,44500,44500,44450,481
|
|
20240701,131700,8262291200,44500,44550,44550,44500,129
|
|
20240701,131600,8256550350,44550,44500,44550,44450,264
|
|
20240701,131500,8244803200,44500,44450,44550,44450,1506
|
|
20240701,131400,8177788550,44450,44500,44500,44450,120
|
|
20240701,131300,8172449450,44550,44500,44550,44450,202
|
|
20240701,131200,8163460450,44500,44500,44550,44450,184
|
|
20240701,131100,8155271800,44500,44500,44500,44450,119
|
|
20240701,131000,8149976950,44500,44500,44500,44500,230
|
|
20240701,130900,8139741950,44500,44500,44500,44450,186
|
|
20240701,130800,8131465000,44500,44400,44500,44400,228
|
|
20240701,130700,8121328750,44400,44400,44450,44350,114
|
|
20240701,130600,8116267400,44400,44500,44500,44300,154
|
|
20240701,130500,8109428800,44450,44450,44500,44400,218
|
|
20240701,130400,8099734350,44450,44500,44500,44400,230
|
|
20240701,130300,8089510700,44500,44500,44500,44450,93
|
|
20240701,130200,8085374300,44500,44500,44500,44500,231
|
|
20240701,130100,8075094800,44500,44500,44500,44500,214
|
|
20240701,130000,8065571800,44500,44500,44550,44500,212
|
|
20240701,125900,8056131250,44550,44500,44550,44500,244
|
|
20240701,125800,8045266100,44550,44500,44550,44500,183
|
|
20240701,125700,8037121300,44500,44400,44500,44400,423
|
|
20240701,125600,8018320650,44450,44300,44450,44300,84
|
|
20240701,125500,8014591800,44350,44400,44450,44300,918
|
|
20240701,125400,7973881000,44450,44550,44550,44450,278
|
|
20240701,125300,7961513450,44550,44600,44600,44550,149
|
|
20240701,125200,7954874400,44600,44600,44600,44550,141
|
|
20240701,125100,7948586950,44600,44650,44650,44550,579
|
|
20240701,125000,7922765500,44650,44650,44650,44600,194
|
|
20240701,124900,7914103600,44600,44600,44650,44600,398
|
|
20240701,124800,7896348900,44650,44650,44650,44450,268
|
|
20240701,124700,7884397350,44650,44600,44650,44600,181
|
|
20240701,124600,7876318200,44600,44600,44650,44600,220
|
|
20240701,124500,7866496100,44600,44600,44650,44600,177
|
|
20240701,124400,7858598600,44600,44600,44600,44550,180
|
|
20240701,124300,7850570650,44550,44600,44650,44550,1117
|
|
20240701,124200,7800745700,44600,44600,44600,44550,146
|
|
20240701,124100,7794237400,44550,44600,44600,44500,393
|
|
20240701,124000,7776712100,44600,44600,44600,44500,224
|
|
20240701,123900,7766734550,44600,44550,44600,44550,191
|
|
20240701,123800,7758216850,44600,44600,44600,44550,340
|
|
20240701,123700,7743059550,44600,44550,44600,44550,211
|
|
20240701,123600,7733656200,44600,44600,44600,44550,362
|
|
20240701,123500,7717520400,44600,44600,44600,44550,272
|
|
20240701,123400,7705390450,44600,44600,44600,44550,80
|
|
20240701,123300,7701822750,44600,44600,44600,44600,156
|
|
20240701,123200,7694865150,44600,44600,44600,44550,244
|
|
20240701,123100,7683983400,44600,44600,44600,44550,118
|
|
20240701,123000,7678721450,44600,44500,44600,44500,267
|
|
20240701,122900,7666826300,44550,44500,44550,44500,232
|
|
20240701,122800,7656494550,44550,44550,44600,44550,97
|
|
20240701,122700,7652172050,44550,44550,44600,44500,217
|
|
20240701,122600,7642504250,44600,44550,44600,44500,157
|
|
20240701,122500,7635505800,44550,44600,44600,44550,238
|
|
20240701,122400,7624899900,44600,44550,44600,44500,177
|
|
20240701,122300,7617014300,44600,44600,44600,44550,278
|
|
20240701,122200,7604623750,44600,44600,44600,44600,246
|
|
20240701,122100,7593652150,44600,44600,44600,44550,53
|
|
20240701,122000,7591290050,44600,44600,44600,44550,421
|
|
20240701,121900,7572516300,44600,44550,44600,44550,244
|
|
20240701,121800,7561639450,44550,44550,44550,44550,140
|
|
20240701,121700,7555402450,44550,44550,44550,44500,251
|
|
20240701,121600,7544224950,44550,44550,44550,44500,310
|
|
20240701,121500,7530417850,44550,44550,44550,44500,399
|
|
20240701,121400,7512658650,44550,44550,44550,44500,446
|
|
20240701,121300,7492789450,44550,44550,44550,44500,517
|
|
20240701,121200,7469767300,44550,44550,44600,44550,231
|
|
20240701,121100,7459476150,44550,44500,44550,44450,868
|
|
20240701,121000,7420835500,44500,44500,44500,44450,139
|
|
20240701,120900,7414651950,44500,44500,44500,44450,173
|
|
20240701,120800,7406953750,44500,44450,44500,44400,144
|
|
20240701,120700,7400551250,44450,44450,44450,44400,200
|
|
20240701,120600,7391664450,44450,44450,44450,44400,194
|
|
20240701,120500,7383044750,44450,44450,44450,44400,341
|
|
20240701,120400,7367891200,44450,44450,44450,44400,201
|
|
20240701,120300,7358963450,44450,44400,44450,44400,349
|
|
20240701,120200,7343459500,44400,44400,44400,44350,74
|
|
20240701,120100,7340174200,44400,44350,44400,44350,96
|
|
20240701,120000,7335913750,44350,44300,44350,44300,267
|
|
20240701,115900,7324072650,44350,44350,44350,44300,164
|
|
20240701,115800,7316801100,44350,44350,44400,44300,154
|
|
20240701,115700,7309971400,44350,44300,44350,44300,509
|
|
20240701,115600,7287409000,44300,44300,44300,44250,165
|
|
20240701,115500,7280100450,44300,44300,44300,44250,200
|
|
20240701,115400,7271240650,44250,44250,44300,44250,636
|
|
20240701,115300,7243086100,44250,44200,44250,44200,121
|
|
20240701,115200,7237732000,44200,44200,44250,44200,300
|
|
20240701,115100,7224458100,44200,44250,44250,44200,157
|
|
20240701,115000,7217514050,44250,44250,44250,44200,203
|
|
20240701,114900,7208536500,44250,44200,44300,44200,733
|
|
20240701,114800,7176117600,44150,44100,44150,44050,93
|
|
20240701,114700,7172013550,44100,44000,44100,44000,1223
|
|
20240701,114600,7118187550,44000,43950,44000,43950,497
|
|
20240701,114500,7096330100,44000,43950,44000,43950,443
|
|
20240701,114400,7076854300,44000,44000,44000,43950,407
|
|
20240701,114300,7058956050,44000,44050,44050,43950,266
|
|
20240701,114200,7047254050,44050,44050,44100,43950,446
|
|
20240701,114100,7027633900,44100,44000,44100,43950,327
|
|
20240701,114000,7013252150,44000,44000,44050,43950,352
|
|
20240701,113900,6997771600,44000,43950,44000,43900,359
|
|
20240701,113800,6981995800,43950,44000,44000,43950,336
|
|
20240701,113700,6967224150,43950,43900,44000,43850,345
|
|
20240701,113600,6952087450,43850,44000,44000,43850,89
|
|
20240701,113500,6948177700,43950,43950,43950,43850,416
|
|
20240701,113400,6929911150,43950,43900,43950,43850,426
|
|
20240701,113300,6911210950,43850,43850,43950,43800,222
|
|
20240701,113200,6901467100,43850,43850,43850,43800,507
|
|
20240701,113100,6879247550,43850,43900,43900,43800,508
|
|
20240701,113000,6856976150,43900,43950,43950,43800,347
|
|
20240701,112900,6841741850,43950,43950,43950,43900,385
|
|
20240701,112800,6824834300,44000,43850,44000,43850,651
|
|
20240701,112700,6796258300,43850,43950,43950,43850,360
|
|
20240701,112600,6780459750,43950,43950,43950,43850,626
|
|
20240701,112500,6752988650,44000,44050,44100,43950,578
|
|
20240701,112400,6727543750,44000,44000,44050,44000,360
|
|
20240701,112300,6711701450,44000,44000,44050,43950,203
|
|
20240701,112200,6702776600,44050,43950,44050,43850,680
|
|
20240701,112100,6672905550,43950,44050,44050,43850,1190
|
|
20240701,112000,6620646150,44050,44000,44050,43950,361
|
|
20240701,111900,6604766350,44050,43950,44050,43900,456
|
|
20240701,111800,6584719750,44000,43950,44000,43900,324
|
|
20240701,111700,6570484600,43950,43950,43950,43900,218
|
|
20240701,111600,6560903800,43900,44050,44050,43900,664
|
|
20240701,111500,6531724600,44050,43950,44050,43900,326
|
|
20240701,111400,6517394850,43950,43900,44000,43900,750
|
|
20240701,111300,6484428750,43900,43950,43950,43900,661
|
|
20240701,111200,6455399800,44000,44000,44050,43900,287
|
|
20240701,111100,6442781000,44000,43950,44050,43950,465
|
|
20240701,111000,6422326150,43950,44050,44050,43950,755
|
|
20240701,110900,6389136450,44050,44000,44050,43950,298
|
|
20240701,110800,6376033850,44000,44000,44050,43950,871
|
|
20240701,110700,6337736850,44000,44000,44050,43950,358
|
|
20240701,110600,6321985400,44000,44100,44100,43950,536
|
|
20240701,110500,6298400800,44050,44050,44150,44000,422
|
|
20240701,110400,6279804700,44050,44000,44100,44000,204
|
|
20240701,110300,6270823000,44000,44100,44150,44000,1114
|
|
20240701,110200,6221760350,44100,43900,44100,43850,729
|
|
20240701,110100,6189696100,43900,43900,43900,43850,1027
|
|
20240701,110000,6144651500,43900,43900,44000,43900,483
|
|
20240701,105900,6123434300,43950,43900,44050,43900,532
|
|
20240701,105800,6100069850,43900,43900,43950,43850,1126
|
|
20240701,105700,6050627200,43900,44050,44050,43850,608
|
|
20240701,105600,6023941100,44050,43950,44050,43900,696
|
|
20240701,105500,5993368000,43950,43900,43950,43900,780
|
|
20240701,105400,5959098100,43950,43950,44000,43900,746
|
|
20240701,105300,5926327650,43950,43950,44000,43900,939
|
|
20240701,105200,5885071700,43950,43800,44000,43800,1201
|
|
20240701,105100,5832333450,43800,43900,43900,43800,1314
|
|
20240701,105000,5774718700,43900,44000,44000,43850,2841
|
|
20240701,104900,5649942350,44000,44000,44000,43950,436
|
|
20240701,104800,5630769300,44000,44050,44100,43950,1217
|
|
20240701,104700,5577210500,44050,44100,44100,44000,1152
|
|
20240701,104600,5526507100,44050,44100,44100,44000,543
|
|
20240701,104500,5502578200,44100,44150,44150,44000,763
|
|
20240701,104400,5468950000,44200,44150,44200,44150,254
|
|
20240701,104300,5457731350,44150,44300,44300,44050,522
|
|
20240701,104200,5434694050,44300,44150,44300,44100,458
|
|
20240701,104100,5414461100,44200,44050,44200,44000,347
|
|
20240701,104000,5399151800,44050,44050,44100,44000,737
|
|
20240701,103900,5366709500,44050,44050,44100,44000,300
|
|
20240701,103800,5353494450,44000,43950,44100,43950,559
|
|
20240701,103700,5328881400,43950,43950,43950,43900,472
|
|
20240701,103600,5308142700,43950,44000,44050,43950,753
|
|
20240701,103500,5275027600,44000,44050,44100,44000,871
|
|
20240701,103400,5236671550,44050,44100,44100,44050,987
|
|
20240701,103300,5193186750,44100,44100,44100,44050,180
|
|
20240701,103200,5185248800,44100,44050,44150,44050,1477
|
|
20240701,103100,5120107050,44100,44100,44150,44050,261
|
|
20240701,103000,5108594750,44100,44050,44150,44050,444
|
|
20240701,102900,5089016450,44050,44050,44100,44050,140
|
|
20240701,102800,5082846750,44050,44150,44150,43950,3252
|
|
20240701,102700,4939593500,44150,44200,44200,44100,414
|
|
20240701,102600,4921315200,44200,44200,44200,44150,133
|
|
20240701,102500,4915437050,44150,44250,44250,44150,512
|
|
20240701,102400,4892802600,44200,44200,44250,44200,217
|
|
20240701,102300,4883208700,44150,44100,44200,44100,227
|
|
20240701,102200,4873181200,44100,44400,44400,44100,619
|
|
20240701,102100,4845851450,44400,44250,44400,44250,1479
|
|
20240701,102000,4780234100,44250,44200,44250,44200,188
|
|
20240701,101900,4771919500,44150,44200,44200,44150,302
|
|
20240701,101800,4758571150,44200,44150,44200,44150,33
|
|
20240701,101700,4757113150,44200,44150,44200,44100,296
|
|
20240701,101600,4744041100,44150,44200,44200,44050,974
|
|
20240701,101500,4701090450,44150,44200,44200,44150,116
|
|
20240701,101400,4695966250,44100,44250,44300,44100,881
|
|
20240701,101300,4657032650,44300,44200,44300,44200,107
|
|
20240701,101200,4652295150,44200,44400,44400,44200,2118
|
|
20240701,101100,4558473500,44400,44400,44450,44350,225
|
|
20240701,101000,4548478400,44400,44400,44400,44400,119
|
|
20240701,100900,4543194800,44400,44400,44400,44350,165
|
|
20240701,100800,4535870450,44350,44300,44400,44200,126
|
|
20240701,100700,4530284900,44350,44400,44400,44350,90
|
|
20240701,100600,4526289350,44400,44350,44400,44350,152
|
|
20240701,100500,4519546950,44350,44500,44500,44200,815
|
|
20240701,100400,4483343000,44500,44400,44500,44200,908
|
|
20240701,100300,4443005400,44450,44450,44500,44300,409
|
|
20240701,100200,4424823850,44450,44400,44450,44400,307
|
|
20240701,100100,4411191050,44400,44400,44400,44350,216
|
|
20240701,100000,4401601000,44400,44250,44400,44150,894
|
|
20240701,095900,4362009050,44300,44250,44300,44250,138
|
|
20240701,095800,4355896150,44200,44150,44250,44150,1001
|
|
20240701,095700,4311694550,44100,44150,44200,44100,761
|
|
20240701,095600,4278098750,44200,44200,44200,44150,253
|
|
20240701,095500,4266920200,44150,44200,44250,44150,591
|
|
20240701,095400,4240817300,44200,44150,44200,44150,116
|
|
20240701,095300,4235695450,44150,44200,44200,44150,74
|
|
20240701,095200,4232424800,44250,44200,44300,44200,342
|
|
20240701,095100,4217293700,44150,44150,44200,44100,1854
|
|
20240701,095000,4135448350,44250,44200,44250,44150,1742
|
|
20240701,094900,4058458950,44250,44250,44250,44200,158
|
|
20240701,094800,4051467750,44250,44300,44300,44200,502
|
|
20240701,094700,4029248600,44300,44450,44450,44300,672
|
|
20240701,094600,3999415100,44400,44350,44400,44350,272
|
|
20240701,094500,3987338600,44350,44200,44350,44200,945
|
|
20240701,094400,3945493000,44250,44200,44300,44200,562
|
|
20240701,094300,3920634150,44200,44200,44200,44200,6
|
|
20240701,094200,3920368950,44150,44100,44300,44100,2724
|
|
20240701,094100,3799835900,44100,44250,44250,44100,688
|
|
20240701,094000,3769436650,44300,44300,44300,44150,1117
|
|
20240701,093900,3720068150,44300,44300,44350,44300,243
|
|
20240701,093800,3709301100,44350,44300,44350,44300,91
|
|
20240701,093700,3705268400,44300,44300,44300,44250,300
|
|
20240701,093600,3691980000,44250,44350,44350,44200,188
|
|
20240701,093500,3683665250,44350,44250,44350,44200,175
|
|
20240701,093400,3675920000,44200,44300,44350,44200,149
|
|
20240701,093300,3669325600,44300,44300,44350,44250,289
|
|
20240701,093200,3656524150,44300,44300,44350,44250,1360
|
|
20240701,093100,3596274850,44250,44300,44300,44150,545
|
|
20240701,093000,3572179300,44300,44200,44300,44150,176
|
|
20240701,092900,3564389100,44200,44350,44450,44200,4881
|
|
20240701,092800,3348062800,44350,44400,44400,44350,1664
|
|
20240701,092700,3274240700,44450,44450,44450,44400,275
|
|
20240701,092600,3262020100,44350,44250,44450,44200,859
|
|
20240701,092500,3223951000,44250,44450,44450,44250,3177
|
|
20240701,092400,3083168950,44450,44600,44600,44400,2711
|
|
20240701,092300,2962550650,44550,44600,44650,44550,2920
|
|
20240701,092200,2832405250,44600,44650,44650,44600,139
|
|
20240701,092100,2826200200,44700,44600,44700,44550,454
|
|
20240701,092000,2805946300,44650,44550,44650,44400,1464
|
|
20240701,091900,2740815350,44550,44400,44550,44350,520
|
|
20240701,091800,2717704200,44400,44600,44650,44400,2515
|
|
20240701,091700,2605680600,44650,44700,44700,44600,804
|
|
20240701,091600,2569800950,44700,44700,44700,44600,3249
|
|
20240701,091500,2424752250,44700,44750,44750,44650,3398
|
|
20240701,091400,2272767650,44750,44850,44850,44750,1430
|
|
20240701,091300,2208702900,44900,44800,45000,44800,609
|
|
20240701,091200,2181360800,44800,45000,45000,44750,1530
|
|
20240701,091100,2112669900,44950,45000,45300,44950,10623
|
|
20240701,091000,1633451800,45000,45000,45000,44900,1507
|
|
20240701,090900,1565653050,44950,44800,45050,44800,2197
|
|
20240701,090800,1466881850,44800,44900,45050,44800,2892
|
|
20240701,090700,1336839800,44950,45050,45050,44600,5105
|
|
20240701,090600,1108152550,45050,44800,45100,44800,7752
|
|
20240701,090500,760009400,44850,44550,44850,44550,4149
|
|
20240701,090400,574230050,44700,44250,44700,44250,3892
|
|
20240701,090300,401117550,44250,43950,44300,43950,707
|
|
20240701,090200,369916700,43950,43500,44000,43500,766
|
|
20240701,090100,336364150,43500,43350,43650,43350,1995
|
|
20240701,090000,249554900,43400,43900,43950,43350,5687
|