709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,204600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,204500,19253390500,43350,43350,43350,43350,0
|
|
20240702,204400,19253390500,43350,43350,43350,43350,0
|
|
20240702,204300,19253390500,43350,43350,43350,43350,0
|
|
20240702,204200,19253390500,43350,43350,43350,43350,0
|
|
20240702,204100,19253390500,43350,43350,43350,43350,0
|
|
20240702,204000,19253390500,43350,43350,43350,43350,0
|
|
20240702,203900,19253390500,43350,43350,43350,43350,0
|
|
20240702,203800,19253390500,43350,43350,43350,43350,0
|
|
20240702,203700,19253390500,43350,43350,43350,43350,0
|
|
20240702,203600,19253390500,43350,43350,43350,43350,0
|
|
20240702,203500,19253390500,43350,43350,43350,43350,0
|
|
20240702,203400,19253390500,43350,43350,43350,43350,0
|
|
20240702,203300,19253390500,43350,43350,43350,43350,0
|
|
20240702,203200,19253390500,43350,43350,43350,43350,0
|
|
20240702,203100,19253390500,43350,43350,43350,43350,0
|
|
20240702,203000,19253390500,43350,43350,43350,43350,0
|
|
20240702,202900,19253390500,43350,43350,43350,43350,0
|
|
20240702,202800,19253390500,43350,43350,43350,43350,0
|
|
20240702,202700,19253390500,43350,43350,43350,43350,0
|
|
20240702,202600,19253390500,43350,43350,43350,43350,0
|
|
20240702,202500,19253390500,43350,43350,43350,43350,0
|
|
20240702,202400,19253390500,43350,43350,43350,43350,0
|
|
20240702,202300,19253390500,43350,43350,43350,43350,0
|
|
20240702,202200,19253390500,43350,43350,43350,43350,0
|
|
20240702,202100,19253390500,43350,43350,43350,43350,0
|
|
20240702,202000,19253390500,43350,43350,43350,43350,0
|
|
20240702,201900,19253390500,43350,43350,43350,43350,0
|
|
20240702,201800,19253390500,43350,43350,43350,43350,0
|
|
20240702,201700,19253390500,43350,43350,43350,43350,0
|
|
20240702,201600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,201500,19253390500,43350,43350,43350,43350,0
|
|
20240702,201400,19253390500,43350,43350,43350,43350,0
|
|
20240702,201300,19253390500,43350,43350,43350,43350,0
|
|
20240702,201200,19253390500,43350,43350,43350,43350,0
|
|
20240702,201100,19253390500,43350,43350,43350,43350,0
|
|
20240702,201000,19253390500,43350,43350,43350,43350,0
|
|
20240702,200900,19253390500,43350,43350,43350,43350,0
|
|
20240702,200800,19253390500,43350,43350,43350,43350,0
|
|
20240702,200700,19253390500,43350,43350,43350,43350,0
|
|
20240702,200600,19253390500,43350,43350,43350,43350,0
|
|
20240702,200500,19253390500,43350,43350,43350,43350,0
|
|
20240702,200400,19253390500,43350,43350,43350,43350,0
|
|
20240702,200300,19253390500,43350,43350,43350,43350,0
|
|
20240702,200200,19253390500,43350,43350,43350,43350,0
|
|
20240702,200100,19253390500,43350,43350,43350,43350,0
|
|
20240702,200000,19253390500,43350,43350,43350,43350,0
|
|
20240702,195900,19253390500,43350,43350,43350,43350,0
|
|
20240702,195800,19253390500,43350,43350,43350,43350,0
|
|
20240702,195700,19253390500,43350,43350,43350,43350,0
|
|
20240702,195600,19253390500,43350,43350,43350,43350,0
|
|
20240702,195500,19253390500,43350,43350,43350,43350,0
|
|
20240702,195400,19253390500,43350,43350,43350,43350,0
|
|
20240702,195300,19253390500,43350,43350,43350,43350,0
|
|
20240702,195200,19253390500,43350,43350,43350,43350,0
|
|
20240702,195100,19253390500,43350,43350,43350,43350,0
|
|
20240702,195000,19253390500,43350,43350,43350,43350,0
|
|
20240702,194900,19253390500,43350,43350,43350,43350,0
|
|
20240702,194800,19253390500,43350,43350,43350,43350,0
|
|
20240702,194700,19253390500,43350,43350,43350,43350,0
|
|
20240702,194600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,194500,19253390500,43350,43350,43350,43350,0
|
|
20240702,194400,19253390500,43350,43350,43350,43350,0
|
|
20240702,194300,19253390500,43350,43350,43350,43350,0
|
|
20240702,194200,19253390500,43350,43350,43350,43350,0
|
|
20240702,194100,19253390500,43350,43350,43350,43350,0
|
|
20240702,194000,19253390500,43350,43350,43350,43350,0
|
|
20240702,193900,19253390500,43350,43350,43350,43350,0
|
|
20240702,193800,19253390500,43350,43350,43350,43350,0
|
|
20240702,193700,19253390500,43350,43350,43350,43350,0
|
|
20240702,193600,19253390500,43350,43350,43350,43350,0
|
|
20240702,193500,19253390500,43350,43350,43350,43350,0
|
|
20240702,193400,19253390500,43350,43350,43350,43350,0
|
|
20240702,193300,19253390500,43350,43350,43350,43350,0
|
|
20240702,193200,19253390500,43350,43350,43350,43350,0
|
|
20240702,193100,19253390500,43350,43350,43350,43350,0
|
|
20240702,193000,19253390500,43350,43350,43350,43350,0
|
|
20240702,192900,19253390500,43350,43350,43350,43350,0
|
|
20240702,192800,19253390500,43350,43350,43350,43350,0
|
|
20240702,192700,19253390500,43350,43350,43350,43350,0
|
|
20240702,192600,19253390500,43350,43350,43350,43350,0
|
|
20240702,192500,19253390500,43350,43350,43350,43350,0
|
|
20240702,192400,19253390500,43350,43350,43350,43350,0
|
|
20240702,192300,19253390500,43350,43350,43350,43350,0
|
|
20240702,192200,19253390500,43350,43350,43350,43350,0
|
|
20240702,192100,19253390500,43350,43350,43350,43350,0
|
|
20240702,192000,19253390500,43350,43350,43350,43350,0
|
|
20240702,191900,19253390500,43350,43350,43350,43350,0
|
|
20240702,191800,19253390500,43350,43350,43350,43350,0
|
|
20240702,191700,19253390500,43350,43350,43350,43350,0
|
|
20240702,191600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,191500,19253390500,43350,43350,43350,43350,0
|
|
20240702,191400,19253390500,43350,43350,43350,43350,0
|
|
20240702,191300,19253390500,43350,43350,43350,43350,0
|
|
20240702,191200,19253390500,43350,43350,43350,43350,0
|
|
20240702,191100,19253390500,43350,43350,43350,43350,0
|
|
20240702,191000,19253390500,43350,43350,43350,43350,0
|
|
20240702,190900,19253390500,43350,43350,43350,43350,0
|
|
20240702,190800,19253390500,43350,43350,43350,43350,0
|
|
20240702,190700,19253390500,43350,43350,43350,43350,0
|
|
20240702,190600,19253390500,43350,43350,43350,43350,0
|
|
20240702,190500,19253390500,43350,43350,43350,43350,0
|
|
20240702,190400,19253390500,43350,43350,43350,43350,0
|
|
20240702,190300,19253390500,43350,43350,43350,43350,0
|
|
20240702,190200,19253390500,43350,43350,43350,43350,0
|
|
20240702,190100,19253390500,43350,43350,43350,43350,0
|
|
20240702,190000,19253390500,43350,43350,43350,43350,0
|
|
20240702,185900,19253390500,43350,43350,43350,43350,0
|
|
20240702,185800,19253390500,43350,43350,43350,43350,0
|
|
20240702,185700,19253390500,43350,43350,43350,43350,0
|
|
20240702,185600,19253390500,43350,43350,43350,43350,0
|
|
20240702,185500,19253390500,43350,43350,43350,43350,0
|
|
20240702,185400,19253390500,43350,43350,43350,43350,0
|
|
20240702,185300,19253390500,43350,43350,43350,43350,0
|
|
20240702,185200,19253390500,43350,43350,43350,43350,0
|
|
20240702,185100,19253390500,43350,43350,43350,43350,0
|
|
20240702,185000,19253390500,43350,43350,43350,43350,0
|
|
20240702,184900,19253390500,43350,43350,43350,43350,0
|
|
20240702,184800,19253390500,43350,43350,43350,43350,0
|
|
20240702,184700,19253390500,43350,43350,43350,43350,0
|
|
20240702,184600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,184500,19253390500,43350,43350,43350,43350,0
|
|
20240702,184400,19253390500,43350,43350,43350,43350,0
|
|
20240702,184300,19253390500,43350,43350,43350,43350,0
|
|
20240702,184200,19253390500,43350,43350,43350,43350,0
|
|
20240702,184100,19253390500,43350,43350,43350,43350,0
|
|
20240702,184000,19253390500,43350,43350,43350,43350,0
|
|
20240702,183900,19253390500,43350,43350,43350,43350,0
|
|
20240702,183800,19253390500,43350,43350,43350,43350,0
|
|
20240702,183700,19253390500,43350,43350,43350,43350,0
|
|
20240702,183600,19253390500,43350,43350,43350,43350,0
|
|
20240702,183500,19253390500,43350,43350,43350,43350,0
|
|
20240702,183400,19253390500,43350,43350,43350,43350,0
|
|
20240702,183300,19253390500,43350,43350,43350,43350,0
|
|
20240702,183200,19253390500,43350,43350,43350,43350,0
|
|
20240702,183100,19253390500,43350,43350,43350,43350,0
|
|
20240702,183000,19253390500,43350,43350,43350,43350,0
|
|
20240702,182900,19253390500,43350,43350,43350,43350,0
|
|
20240702,182800,19253390500,43350,43350,43350,43350,0
|
|
20240702,182700,19253390500,43350,43350,43350,43350,0
|
|
20240702,182600,19253390500,43350,43350,43350,43350,0
|
|
20240702,182500,19253390500,43350,43350,43350,43350,0
|
|
20240702,182400,19253390500,43350,43350,43350,43350,0
|
|
20240702,182300,19253390500,43350,43350,43350,43350,0
|
|
20240702,182200,19253390500,43350,43350,43350,43350,0
|
|
20240702,182100,19253390500,43350,43350,43350,43350,0
|
|
20240702,182000,19253390500,43350,43350,43350,43350,0
|
|
20240702,181900,19253390500,43350,43350,43350,43350,0
|
|
20240702,181800,19253390500,43350,43350,43350,43350,0
|
|
20240702,181700,19253390500,43350,43350,43350,43350,0
|
|
20240702,181600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,181500,19253390500,43350,43350,43350,43350,0
|
|
20240702,181400,19253390500,43350,43350,43350,43350,0
|
|
20240702,181300,19253390500,43350,43350,43350,43350,0
|
|
20240702,181200,19253390500,43350,43350,43350,43350,0
|
|
20240702,181100,19253390500,43350,43350,43350,43350,0
|
|
20240702,181000,19253390500,43350,43350,43350,43350,0
|
|
20240702,180900,19253390500,43350,43350,43350,43350,0
|
|
20240702,180800,19253390500,43350,43350,43350,43350,0
|
|
20240702,180700,19253390500,43350,43350,43350,43350,0
|
|
20240702,180600,19253390500,43350,43350,43350,43350,0
|
|
20240702,180500,19253390500,43350,43350,43350,43350,0
|
|
20240702,180400,19253390500,43350,43350,43350,43350,0
|
|
20240702,180300,19253390500,43350,43350,43350,43350,0
|
|
20240702,180200,19253390500,43350,43350,43350,43350,0
|
|
20240702,180100,19253390500,43350,43350,43350,43350,0
|
|
20240702,180000,19253390500,43350,43350,43350,43350,0
|
|
20240702,175900,19253390500,43350,43350,43350,43350,0
|
|
20240702,175800,19253390500,43350,43350,43350,43350,0
|
|
20240702,175700,19253390500,43350,43350,43350,43350,0
|
|
20240702,175600,19253390500,43350,43350,43350,43350,0
|
|
20240702,175500,19253390500,43350,43350,43350,43350,0
|
|
20240702,175400,19253390500,43350,43350,43350,43350,0
|
|
20240702,175300,19253390500,43350,43350,43350,43350,0
|
|
20240702,175200,19253390500,43350,43350,43350,43350,0
|
|
20240702,175100,19253390500,43350,43350,43350,43350,0
|
|
20240702,175000,19253390500,43350,43350,43350,43350,0
|
|
20240702,174900,19253390500,43350,43350,43350,43350,0
|
|
20240702,174800,19253390500,43350,43350,43350,43350,0
|
|
20240702,174700,19253390500,43350,43350,43350,43350,0
|
|
20240702,174600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,174500,19253390500,43350,43350,43350,43350,0
|
|
20240702,174400,19253390500,43350,43350,43350,43350,0
|
|
20240702,174300,19253390500,43350,43350,43350,43350,0
|
|
20240702,174200,19253390500,43350,43350,43350,43350,0
|
|
20240702,174100,19253390500,43350,43350,43350,43350,0
|
|
20240702,174000,19253390500,43350,43350,43350,43350,0
|
|
20240702,173900,19253390500,43350,43350,43350,43350,0
|
|
20240702,173800,19253390500,43350,43350,43350,43350,0
|
|
20240702,173700,19253390500,43350,43350,43350,43350,0
|
|
20240702,173600,19253390500,43350,43350,43350,43350,0
|
|
20240702,173500,19253390500,43350,43350,43350,43350,0
|
|
20240702,173400,19253390500,43350,43350,43350,43350,0
|
|
20240702,173300,19253390500,43350,43350,43350,43350,0
|
|
20240702,173200,19253390500,43350,43350,43350,43350,0
|
|
20240702,173100,19253390500,43350,43350,43350,43350,0
|
|
20240702,173000,19253390500,43350,43350,43350,43350,0
|
|
20240702,172900,19253390500,43350,43350,43350,43350,0
|
|
20240702,172800,19253390500,43350,43350,43350,43350,0
|
|
20240702,172700,19253390500,43350,43350,43350,43350,0
|
|
20240702,172600,19253390500,43350,43350,43350,43350,0
|
|
20240702,172500,19253390500,43350,43350,43350,43350,0
|
|
20240702,172400,19253390500,43350,43350,43350,43350,0
|
|
20240702,172300,19253390500,43350,43350,43350,43350,0
|
|
20240702,172200,19253390500,43350,43350,43350,43350,0
|
|
20240702,172100,19253390500,43350,43350,43350,43350,0
|
|
20240702,172000,19253390500,43350,43350,43350,43350,0
|
|
20240702,171900,19253390500,43350,43350,43350,43350,0
|
|
20240702,171800,19253390500,43350,43350,43350,43350,0
|
|
20240702,171700,19253390500,43350,43350,43350,43350,0
|
|
20240702,171600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,171500,19253390500,43350,43350,43350,43350,0
|
|
20240702,171400,19253390500,43350,43350,43350,43350,0
|
|
20240702,171300,19253390500,43350,43350,43350,43350,0
|
|
20240702,171200,19253390500,43350,43350,43350,43350,0
|
|
20240702,171100,19253390500,43350,43350,43350,43350,0
|
|
20240702,171000,19253390500,43350,43350,43350,43350,0
|
|
20240702,170900,19253390500,43350,43350,43350,43350,0
|
|
20240702,170800,19253390500,43350,43350,43350,43350,0
|
|
20240702,170700,19253390500,43350,43350,43350,43350,0
|
|
20240702,170600,19253390500,43350,43350,43350,43350,0
|
|
20240702,170500,19253390500,43350,43350,43350,43350,0
|
|
20240702,170400,19253390500,43350,43350,43350,43350,0
|
|
20240702,170300,19253390500,43350,43350,43350,43350,0
|
|
20240702,170200,19253390500,43350,43350,43350,43350,0
|
|
20240702,170100,19253390500,43350,43350,43350,43350,0
|
|
20240702,170000,19253390500,43350,43350,43350,43350,0
|
|
20240702,165900,19253390500,43350,43350,43350,43350,0
|
|
20240702,165800,19253390500,43350,43350,43350,43350,0
|
|
20240702,165700,19253390500,43350,43350,43350,43350,0
|
|
20240702,165600,19253390500,43350,43350,43350,43350,0
|
|
20240702,165500,19253390500,43350,43350,43350,43350,0
|
|
20240702,165400,19253390500,43350,43350,43350,43350,0
|
|
20240702,165300,19253390500,43350,43350,43350,43350,0
|
|
20240702,165200,19253390500,43350,43350,43350,43350,0
|
|
20240702,165100,19253390500,43350,43350,43350,43350,0
|
|
20240702,165000,19253390500,43350,43350,43350,43350,0
|
|
20240702,164900,19253390500,43350,43350,43350,43350,0
|
|
20240702,164800,19253390500,43350,43350,43350,43350,0
|
|
20240702,164700,19253390500,43350,43350,43350,43350,0
|
|
20240702,164600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,164500,19253390500,43350,43350,43350,43350,0
|
|
20240702,164400,19253390500,43350,43350,43350,43350,0
|
|
20240702,164300,19253390500,43350,43350,43350,43350,0
|
|
20240702,164200,19253390500,43350,43350,43350,43350,0
|
|
20240702,164100,19253390500,43350,43350,43350,43350,0
|
|
20240702,164000,19253390500,43350,43350,43350,43350,0
|
|
20240702,163900,19253390500,43350,43350,43350,43350,0
|
|
20240702,163800,19253390500,43350,43350,43350,43350,0
|
|
20240702,163700,19253390500,43350,43350,43350,43350,0
|
|
20240702,163600,19253390500,43350,43350,43350,43350,0
|
|
20240702,163500,19253390500,43350,43350,43350,43350,0
|
|
20240702,163400,19253390500,43350,43350,43350,43350,0
|
|
20240702,163300,19253390500,43350,43350,43350,43350,0
|
|
20240702,163200,19253390500,43350,43350,43350,43350,0
|
|
20240702,163100,19253390500,43350,43350,43350,43350,0
|
|
20240702,163000,19253390500,43350,43350,43350,43350,0
|
|
20240702,162900,19253390500,43350,43350,43350,43350,0
|
|
20240702,162800,19253390500,43350,43350,43350,43350,0
|
|
20240702,162700,19253390500,43350,43350,43350,43350,0
|
|
20240702,162600,19253390500,43350,43350,43350,43350,0
|
|
20240702,162500,19253390500,43350,43350,43350,43350,0
|
|
20240702,162400,19253390500,43350,43350,43350,43350,0
|
|
20240702,162300,19253390500,43350,43350,43350,43350,0
|
|
20240702,162200,19253390500,43350,43350,43350,43350,0
|
|
20240702,162100,19253390500,43350,43350,43350,43350,0
|
|
20240702,162000,19253390500,43350,43350,43350,43350,0
|
|
20240702,161900,19253390500,43350,43350,43350,43350,0
|
|
20240702,161800,19253390500,43350,43350,43350,43350,0
|
|
20240702,161700,19253390500,43350,43350,43350,43350,0
|
|
20240702,161600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,161500,19253390500,43350,43350,43350,43350,0
|
|
20240702,161400,19253390500,43350,43350,43350,43350,0
|
|
20240702,161300,19253390500,43350,43350,43350,43350,0
|
|
20240702,161200,19253390500,43350,43350,43350,43350,0
|
|
20240702,161100,19253390500,43350,43350,43350,43350,0
|
|
20240702,161000,19253390500,43350,43350,43350,43350,0
|
|
20240702,160900,19253390500,43350,43350,43350,43350,0
|
|
20240702,160800,19253390500,43350,43350,43350,43350,0
|
|
20240702,160700,19253390500,43350,43350,43350,43350,0
|
|
20240702,160600,19253390500,43350,43350,43350,43350,0
|
|
20240702,160500,19253390500,43350,43350,43350,43350,0
|
|
20240702,160400,19253390500,43350,43350,43350,43350,0
|
|
20240702,160300,19253390500,43350,43350,43350,43350,0
|
|
20240702,160200,19253390500,43350,43350,43350,43350,0
|
|
20240702,160100,19253390500,43350,43350,43350,43350,0
|
|
20240702,160000,19253390500,43350,43350,43350,43350,0
|
|
20240702,155900,19253390500,43350,43350,43350,43350,0
|
|
20240702,155800,19253390500,43350,43350,43350,43350,0
|
|
20240702,155700,19253390500,43350,43350,43350,43350,0
|
|
20240702,155600,19253390500,43350,43350,43350,43350,0
|
|
20240702,155500,19253390500,43350,43350,43350,43350,0
|
|
20240702,155400,19253390500,43350,43350,43350,43350,0
|
|
20240702,155300,19253390500,43350,43350,43350,43350,0
|
|
20240702,155200,19253390500,43350,43350,43350,43350,0
|
|
20240702,155100,19253390500,43350,43350,43350,43350,0
|
|
20240702,155000,19253390500,43350,43350,43350,43350,0
|
|
20240702,154900,19253390500,43350,43350,43350,43350,0
|
|
20240702,154800,19253390500,43350,43350,43350,43350,0
|
|
20240702,154700,19253390500,43350,43350,43350,43350,0
|
|
20240702,154600,19253390500,43350,43350,43350,43350,28219
|
|
20240702,154500,19253390500,43350,43350,43350,43350,0
|
|
20240702,154400,19253390500,43350,43350,43350,43350,0
|
|
20240702,154300,19253390500,43350,43350,43350,43350,0
|
|
20240702,154200,19253390500,43350,43350,43350,43350,0
|
|
20240702,154100,19253390500,43350,43350,43350,43350,0
|
|
20240702,154000,19253390500,43350,43350,43350,43350,0
|
|
20240702,153900,19253390500,43350,43350,43350,43350,0
|
|
20240702,153800,19253390500,43350,43350,43350,43350,0
|
|
20240702,153700,19253390500,43350,43350,43350,43350,0
|
|
20240702,153600,19253390500,43350,43350,43350,43350,0
|
|
20240702,153500,19253390500,43350,43350,43350,43350,0
|
|
20240702,153400,19253390500,43350,43350,43350,43350,0
|
|
20240702,153300,19253390500,43350,43350,43350,43350,0
|
|
20240702,153200,19253390500,43350,43350,43350,43350,0
|
|
20240702,153100,19253390500,43350,43350,43350,43350,0
|
|
20240702,153000,19253390500,43350,43350,43350,43350,28219
|
|
20240702,152900,18030096850,43700,43700,43700,43700,0
|
|
20240702,152800,18030096850,43700,43700,43700,43700,0
|
|
20240702,152700,18030096850,43700,43700,43700,43700,0
|
|
20240702,152600,18030096850,43700,43700,43700,43700,0
|
|
20240702,152500,18030096850,43700,43700,43700,43700,0
|
|
20240702,152400,18030096850,43700,43700,43700,43700,0
|
|
20240702,152300,18030096850,43700,43700,43700,43700,0
|
|
20240702,152200,18030096850,43700,43700,43700,43700,0
|
|
20240702,152100,18030096850,43700,43700,43700,43700,0
|
|
20240702,152000,18030096850,43700,43700,43700,43700,0
|
|
20240702,151900,18030096850,43700,43800,43800,43700,2689
|
|
20240702,151800,17912501850,43750,43800,43800,43750,522
|
|
20240702,151700,17889653750,43800,43800,43800,43700,777
|
|
20240702,151600,17855645750,43800,43850,43850,43750,824
|
|
20240702,151500,17819563050,43850,43750,43850,43700,754
|
|
20240702,151400,17786554650,43750,43850,43850,43700,468
|
|
20240702,151300,17766059450,43850,43800,43850,43750,342
|
|
20240702,151200,17751077400,43800,43800,43850,43700,2021
|
|
20240702,151100,17662651100,43800,43800,43800,43750,738
|
|
20240702,151000,17630335600,43800,43800,43800,43750,460
|
|
20240702,150900,17610192700,43800,43800,43800,43750,319
|
|
20240702,150800,17596222050,43800,43800,43800,43750,772
|
|
20240702,150700,17562420750,43800,43850,43850,43800,355
|
|
20240702,150600,17546861550,43850,43800,43850,43750,1128
|
|
20240702,150500,17497480300,43800,43850,43850,43750,533
|
|
20240702,150400,17474133300,43850,43850,43850,43800,532
|
|
20240702,150300,17450815100,43850,43850,43850,43800,316
|
|
20240702,150200,17436960250,43850,43800,43850,43750,987
|
|
20240702,150100,17393747250,43800,43800,43800,43750,551
|
|
20240702,150000,17369626650,43800,43750,43800,43700,826
|
|
20240702,145900,17333474800,43750,43750,43800,43700,630
|
|
20240702,145800,17305897050,43750,43750,43800,43700,813
|
|
20240702,145700,17270333650,43750,43750,43800,43700,1485
|
|
20240702,145600,17205364450,43750,43750,43800,43700,1291
|
|
20240702,145500,17148895650,43800,43800,43800,43750,426
|
|
20240702,145400,17130244900,43800,43750,43800,43700,690
|
|
20240702,145300,17100053700,43750,43750,43750,43700,559
|
|
20240702,145200,17075601000,43750,43700,43750,43650,881
|
|
20240702,145100,17037111950,43700,43700,43700,43600,909
|
|
20240702,145000,16997432550,43700,43650,43700,43600,877
|
|
20240702,144900,16959139350,43650,43700,43700,43550,893
|
|
20240702,144800,16920162000,43700,43700,43700,43650,222
|
|
20240702,144700,16910464500,43650,43650,43700,43650,470
|
|
20240702,144600,16889940700,43700,43700,43700,43650,400
|
|
20240702,144500,16872466600,43700,43750,43750,43550,753
|
|
20240702,144400,16839551150,43750,43650,43750,43550,1188
|
|
20240702,144300,16787680350,43650,43650,43700,43600,984
|
|
20240702,144200,16744714150,43700,43700,43700,43600,626
|
|
20240702,144100,16717378950,43700,43600,43700,43600,409
|
|
20240702,144000,16699524350,43650,43650,43700,43650,626
|
|
20240702,143900,16672180950,43650,43650,43700,43600,745
|
|
20240702,143800,16639663200,43650,43600,43700,43600,512
|
|
20240702,143700,16617333750,43600,43700,43700,43600,617
|
|
20240702,143600,16590395350,43700,43650,43700,43600,453
|
|
20240702,143500,16570623600,43600,43700,43700,43600,1048
|
|
20240702,143400,16524880450,43700,43650,43700,43450,1895
|
|
20240702,143300,16442297700,43600,43650,43650,43550,647
|
|
20240702,143200,16414068200,43650,43650,43650,43550,746
|
|
20240702,143100,16381537450,43650,43600,43650,43600,708
|
|
20240702,143000,16350659450,43600,43550,43600,43500,412
|
|
20240702,142900,16332714100,43600,43600,43650,43550,779
|
|
20240702,142800,16298747950,43600,43550,43650,43550,762
|
|
20240702,142700,16265530350,43600,43600,43650,43550,676
|
|
20240702,142600,16236070100,43600,43550,43600,43550,922
|
|
20240702,142500,16195890000,43550,43550,43550,43500,1504
|
|
20240702,142400,16130400400,43550,43500,43550,43450,618
|
|
20240702,142300,16103518600,43450,43500,43550,43400,2215
|
|
20240702,142200,16007220650,43500,43400,43550,43400,1016
|
|
20240702,142100,15963039150,43400,43500,43500,43400,372
|
|
20240702,142000,15946883300,43500,43550,43550,43400,1255
|
|
20240702,141900,15892294750,43550,43550,43550,43400,3093
|
|
20240702,141800,15757880550,43500,43550,43550,43500,275
|
|
20240702,141700,15745908500,43550,43550,43550,43450,936
|
|
20240702,141600,15705190050,43500,43600,43600,43500,805
|
|
20240702,141500,15670160150,43600,43500,43600,43450,939
|
|
20240702,141400,15629289700,43450,43500,43550,43450,985
|
|
20240702,141300,15586450550,43500,43400,43550,43350,2063
|
|
20240702,141200,15496755550,43400,43550,43550,43350,1147
|
|
20240702,141100,15446900900,43550,43550,43550,43500,639
|
|
20240702,141000,15419096700,43550,43550,43550,43500,474
|
|
20240702,140900,15398471300,43550,43500,43550,43400,561
|
|
20240702,140800,15374080250,43500,43550,43550,43400,569
|
|
20240702,140700,15349341800,43550,43450,43550,43450,310
|
|
20240702,140600,15335850300,43500,43500,43500,43400,261
|
|
20240702,140500,15324502750,43500,43550,43550,43450,1024
|
|
20240702,140400,15279976200,43450,43550,43600,43450,565
|
|
20240702,140300,15255383550,43550,43550,43550,43450,455
|
|
20240702,140200,15235596700,43550,43500,43600,43350,882
|
|
20240702,140100,15197243300,43500,43650,43650,43450,254
|
|
20240702,140000,15186180750,43650,43500,43650,43400,1385
|
|
20240702,135900,15125851000,43550,43550,43600,43350,330
|
|
20240702,135800,15111499000,43550,43550,43600,43350,517
|
|
20240702,135700,15089004250,43550,43600,43600,43500,1173
|
|
20240702,135600,15037947600,43600,43600,43600,43550,127
|
|
20240702,135500,15032412150,43550,43550,43600,43450,2973
|
|
20240702,135400,14903041550,43550,43550,43550,43500,319
|
|
20240702,135300,14889156650,43500,43550,43600,43500,839
|
|
20240702,135200,14852639100,43550,43550,43650,43350,1198
|
|
20240702,135100,14800466700,43600,43500,43600,43450,804
|
|
20240702,135000,14765473600,43500,43500,43550,43350,251
|
|
20240702,134900,14754568350,43500,43500,43600,43350,688
|
|
20240702,134800,14724661550,43550,43600,43600,43450,531
|
|
20240702,134700,14701539750,43600,43550,43600,43450,657
|
|
20240702,134600,14672948100,43600,43650,43650,43450,414
|
|
20240702,134500,14654928950,43650,43650,43700,43450,848
|
|
20240702,134400,14617939550,43650,43600,43650,43450,1179
|
|
20240702,134300,14566594550,43600,43600,43650,43500,339
|
|
20240702,134200,14551824350,43600,43650,43650,43500,554
|
|
20240702,134100,14527683650,43600,43600,43650,43600,606
|
|
20240702,134000,14501250400,43600,43650,43650,43550,242
|
|
20240702,133900,14490697550,43650,43650,43650,43550,652
|
|
20240702,133800,14462283250,43650,43650,43700,43600,646
|
|
20240702,133700,14434083250,43650,43650,43700,43450,554
|
|
20240702,133600,14409938000,43650,43700,43700,43600,504
|
|
20240702,133500,14387933700,43700,43700,43700,43450,566
|
|
20240702,133400,14363223300,43650,43650,43700,43600,1007
|
|
20240702,133300,14319263700,43650,43650,43700,43600,356
|
|
20240702,133200,14303726200,43650,43650,43650,43450,654
|
|
20240702,133100,14275217000,43600,43600,43650,43550,1030
|
|
20240702,133000,14230310950,43550,43550,43600,43550,206
|
|
20240702,132900,14221335300,43600,43450,43600,43350,2827
|
|
20240702,132800,14098321550,43500,43450,43500,43450,458
|
|
20240702,132700,14078414450,43450,43500,43500,43350,404
|
|
20240702,132600,14060864500,43450,43500,43550,43400,551
|
|
20240702,132500,14036912550,43500,43550,43550,43450,498
|
|
20240702,132400,14015257600,43550,43500,43550,43350,534
|
|
20240702,132300,13992041600,43500,43450,43500,43300,600
|
|
20240702,132200,13965980550,43450,43500,43500,43400,358
|
|
20240702,132100,13950423750,43500,43500,43550,43400,1067
|
|
20240702,132000,13904026750,43500,43500,43500,43350,519
|
|
20240702,131900,13881477950,43500,43550,43550,43400,733
|
|
20240702,131800,13849607000,43600,43550,43700,43500,570
|
|
20240702,131700,13824752100,43550,43550,43600,43400,787
|
|
20240702,131600,13790496350,43550,43600,43600,43400,633
|
|
20240702,131500,13762962450,43600,43550,43650,43500,389
|
|
20240702,131400,13746019200,43550,43600,43650,43400,375
|
|
20240702,131300,13729685700,43600,43600,43650,43400,277
|
|
20240702,131200,13717626500,43600,43750,43750,43450,432
|
|
20240702,131100,13698812900,43750,43650,43750,43500,775
|
|
20240702,131000,13664970550,43650,43700,43750,43600,628
|
|
20240702,130900,13637573250,43650,43650,43700,43650,462
|
|
20240702,130800,13617392800,43650,43600,43750,43500,486
|
|
20240702,130700,13596171700,43600,43750,43750,43500,858
|
|
20240702,130600,13558782250,43750,43800,43800,43400,663
|
|
20240702,130500,13529798900,43800,43750,43800,43700,845
|
|
20240702,130400,13492830150,43750,43700,43750,43650,707
|
|
20240702,130300,13461929900,43750,43750,43800,43750,216
|
|
20240702,130200,13452474300,43750,43550,43800,43550,4672
|
|
20240702,130100,13248336900,43550,43550,43600,43200,1741
|
|
20240702,130000,13172587550,43550,43500,43600,43500,297
|
|
20240702,125900,13159654300,43600,43550,43650,43200,2366
|
|
20240702,125800,13056643650,43500,43500,43550,43500,231
|
|
20240702,125700,13046592050,43500,43450,43550,43200,2963
|
|
20240702,125600,12917797200,43500,43500,43500,43350,542
|
|
20240702,125500,12894267750,43500,43500,43500,43400,510
|
|
20240702,125400,12872102700,43450,43450,43500,43450,732
|
|
20240702,125300,12840292000,43450,43500,43500,43350,410
|
|
20240702,125200,12822492600,43450,43450,43500,43350,547
|
|
20240702,125100,12798733550,43450,43500,43500,43400,666
|
|
20240702,125000,12769803350,43500,43450,43500,43450,247
|
|
20240702,124900,12759062800,43500,43450,43500,43400,661
|
|
20240702,124800,12730347300,43400,43500,43500,43400,443
|
|
20240702,124700,12711093900,43500,43450,43550,43400,1253
|
|
20240702,124600,12656592700,43450,43500,43500,43400,411
|
|
20240702,124500,12638743100,43500,43450,43500,43400,617
|
|
20240702,124400,12611942700,43450,43450,43450,43400,438
|
|
20240702,124300,12592926000,43450,43400,43450,43350,717
|
|
20240702,124200,12561785150,43400,43400,43400,43300,897
|
|
20240702,124100,12522869550,43300,43400,43400,43300,411
|
|
20240702,124000,12505051450,43400,43350,43400,43350,762
|
|
20240702,123900,12472004000,43400,43300,43400,43300,884
|
|
20240702,123800,12433686150,43300,43250,43350,43200,177
|
|
20240702,123700,12426028300,43250,43300,43350,43150,961
|
|
20240702,123600,12384471150,43300,43250,43300,43200,551
|
|
20240702,123500,12360649050,43250,43300,43300,43200,380
|
|
20240702,123400,12344226350,43300,43250,43300,43200,352
|
|
20240702,123300,12329000450,43250,43250,43250,43200,407
|
|
20240702,123200,12311408550,43250,43200,43250,43100,1081
|
|
20240702,123100,12264745300,43200,43250,43250,43150,586
|
|
20240702,123000,12239445100,43250,43250,43250,43200,647
|
|
20240702,122900,12211484900,43250,43300,43350,43200,523
|
|
20240702,122800,12188876800,43300,43250,43300,43250,273
|
|
20240702,122700,12177064350,43250,43350,43350,43200,412
|
|
20240702,122600,12159244350,43350,43350,43400,43250,631
|
|
20240702,122500,12131902000,43350,43350,43350,43250,451
|
|
20240702,122400,12112372150,43300,43400,43400,43200,360
|
|
20240702,122300,12096786050,43400,43350,43400,43300,469
|
|
20240702,122200,12076463000,43350,43300,43400,43200,381
|
|
20240702,122100,12059979050,43350,43300,43400,43200,560
|
|
20240702,122000,12035738650,43350,43350,43400,43250,702
|
|
20240702,121900,12005313950,43350,43350,43400,43250,579
|
|
20240702,121800,11980223750,43400,43450,43450,43250,421
|
|
20240702,121700,11961956950,43450,43450,43450,43400,222
|
|
20240702,121600,11952317100,43450,43400,43450,43350,383
|
|
20240702,121500,11935692950,43400,43350,43450,43250,310
|
|
20240702,121400,11922250550,43350,43400,43400,43300,290
|
|
20240702,121300,11909675150,43400,43400,43450,43350,520
|
|
20240702,121200,11887102550,43400,43400,43400,43300,413
|
|
20240702,121100,11869199300,43400,43400,43450,43350,306
|
|
20240702,121000,11855917700,43450,43450,43500,43400,2744
|
|
20240702,120900,11736565150,43500,43350,43500,43350,330
|
|
20240702,120800,11722230200,43400,43450,43500,43300,1526
|
|
20240702,120700,11655951800,43450,43450,43450,43400,325
|
|
20240702,120600,11641835150,43450,43350,43450,43300,282
|
|
20240702,120500,11629596500,43350,43350,43450,43300,471
|
|
20240702,120400,11609175150,43350,43400,43400,43250,804
|
|
20240702,120300,11574297500,43400,43400,43400,43300,1639
|
|
20240702,120200,11503267800,43350,43450,43450,43350,931
|
|
20240702,120100,11462861150,43450,43450,43450,43400,183
|
|
20240702,120000,11454913900,43450,43400,43450,43350,398
|
|
20240702,115900,11437636050,43450,43450,43450,43400,284
|
|
20240702,115800,11425303900,43450,43350,43450,43350,255
|
|
20240702,115700,11414244200,43400,43400,43450,43350,713
|
|
20240702,115600,11383282300,43450,43400,43450,43350,235
|
|
20240702,115500,11373075150,43450,43400,43450,43350,377
|
|
20240702,115400,11356710450,43400,43500,43550,43400,762
|
|
20240702,115300,11323615450,43500,43500,43500,43450,1151
|
|
20240702,115200,11273585800,43500,43550,43600,43500,285
|
|
20240702,115100,11261185850,43550,43550,43600,43500,479
|
|
20240702,115000,11240330500,43550,43550,43550,43500,493
|
|
20240702,114900,11218865950,43550,43550,43550,43500,378
|
|
20240702,114800,11202415100,43500,43600,43600,43500,764
|
|
20240702,114700,11169150550,43600,43500,43600,43500,402
|
|
20240702,114600,11151639300,43500,43550,43600,43500,535
|
|
20240702,114500,11128349100,43550,43500,43550,43450,329
|
|
20240702,114400,11114031600,43500,43550,43700,43450,2622
|
|
20240702,114300,10999670250,43600,43600,43600,43500,437
|
|
20240702,114200,10980636500,43600,43550,43600,43500,255
|
|
20240702,114100,10969529650,43500,43650,43650,43450,1299
|
|
20240702,114000,10912907150,43600,43500,43600,43400,2020
|
|
20240702,113900,10824933200,43500,43350,43550,43350,2670
|
|
20240702,113800,10708923700,43400,43350,43400,43350,827
|
|
20240702,113700,10673059950,43400,43350,43400,43300,399
|
|
20240702,113600,10655766750,43350,43400,43400,43300,324
|
|
20240702,113500,10641729950,43350,43350,43400,43300,382
|
|
20240702,113400,10625158250,43350,43350,43350,43300,412
|
|
20240702,113300,10607300050,43350,43350,43350,43200,437
|
|
20240702,113200,10588385050,43350,43250,43400,43100,1947
|
|
20240702,113100,10504251350,43250,43250,43300,43200,428
|
|
20240702,113000,10485744700,43250,43250,43400,43150,1521
|
|
20240702,112900,10419891350,43200,43150,43250,43100,1280
|
|
20240702,112800,10364605650,43150,43250,43250,43100,722
|
|
20240702,112700,10333437450,43250,43250,43250,43150,428
|
|
20240702,112600,10314947850,43250,43150,43250,43150,635
|
|
20240702,112500,10287527600,43200,43200,43250,43150,583
|
|
20240702,112400,10262360050,43250,43250,43250,43150,760
|
|
20240702,112300,10229528500,43250,43250,43300,43200,253
|
|
20240702,112200,10218586600,43300,43300,43350,43250,942
|
|
20240702,112100,10177829750,43300,43200,43300,43150,779
|
|
20240702,112000,10144155300,43200,43250,43250,43100,1156
|
|
20240702,111900,10094231950,43250,43250,43250,43200,436
|
|
20240702,111800,10075388050,43250,43200,43300,43200,770
|
|
20240702,111700,10042095400,43200,43250,43300,43200,587
|
|
20240702,111600,10016719400,43250,43300,43300,43200,834
|
|
20240702,111500,9980651100,43300,43250,43300,43200,510
|
|
20240702,111400,9958588750,43250,43300,43300,43200,922
|
|
20240702,111300,9918711400,43300,43350,43350,43250,1447
|
|
20240702,111200,9856051900,43350,43350,43400,43300,752
|
|
20240702,111100,9823477350,43400,43350,43400,43300,726
|
|
20240702,111000,9792031400,43350,43350,43350,43300,563
|
|
20240702,110900,9767637300,43350,43300,43350,43200,1081
|
|
20240702,110800,9720869350,43300,43300,43350,43200,532
|
|
20240702,110700,9697826250,43250,43350,43400,43250,1382
|
|
20240702,110600,9637933200,43350,43300,43450,43300,962
|
|
20240702,110500,9596214950,43350,43350,43450,43300,668
|
|
20240702,110400,9567233550,43350,43350,43400,43300,453
|
|
20240702,110300,9547600200,43350,43350,43400,43300,260
|
|
20240702,110200,9536327150,43400,43300,43400,43250,313
|
|
20240702,110100,9522755450,43350,43350,43400,43250,932
|
|
20240702,110000,9482381150,43350,43400,43400,43300,659
|
|
20240702,105900,9453821850,43400,43550,43550,43300,3312
|
|
20240702,105800,9309787850,43450,43400,43550,43300,4392
|
|
20240702,105700,9119130100,43400,43350,43400,43250,2224
|
|
20240702,105600,9022837450,43350,43350,43350,43250,1364
|
|
20240702,105500,8963755800,43350,43250,43350,43200,1264
|
|
20240702,105400,8909007800,43300,43200,43350,43200,1314
|
|
20240702,105300,8852120550,43250,43300,43300,43200,1099
|
|
20240702,105200,8804569650,43300,43350,43350,43250,1439
|
|
20240702,105100,8742250100,43350,43150,43350,43150,2238
|
|
20240702,105000,8645386650,43200,43150,43250,43100,3271
|
|
20240702,104900,8504122850,43150,43100,43150,43000,1815
|
|
20240702,104800,8425933550,43100,43150,43150,43050,2372
|
|
20240702,104700,8323717250,43150,43100,43150,43000,2376
|
|
20240702,104600,8221395700,43050,43000,43050,43000,1317
|
|
20240702,104500,8164712500,43050,43000,43100,42950,1924
|
|
20240702,104400,8081904500,43000,42900,43000,42850,1318
|
|
20240702,104300,8025355900,42950,43000,43050,42950,2016
|
|
20240702,104200,7938725100,43000,43000,43050,42950,2307
|
|
20240702,104100,7839498500,43000,42900,43000,42850,1194
|
|
20240702,104000,7788243400,42900,42800,42950,42700,2210
|
|
20240702,103900,7693553700,42850,42950,42950,42650,3160
|
|
20240702,103800,7558240800,42800,42900,43000,42800,1850
|
|
20240702,103700,7478966550,42900,42950,43000,42800,1738
|
|
20240702,103600,7404388250,43000,42900,43000,42900,1152
|
|
20240702,103500,7354908950,42900,42800,42950,42750,1269
|
|
20240702,103400,7300517250,42850,42800,42950,42800,1591
|
|
20240702,103300,7232307100,42750,42900,42950,42700,1185
|
|
20240702,103200,7181550500,42850,42950,43000,42800,2007
|
|
20240702,103100,7095407350,42900,42700,42950,42700,2732
|
|
20240702,103000,6978469950,42650,42650,42800,42600,3061
|
|
20240702,102900,6847677550,42600,42550,42600,42550,649
|
|
20240702,102800,6820039100,42600,42500,42650,42500,1209
|
|
20240702,102700,6768529900,42550,42450,42550,42450,2200
|
|
20240702,102600,6675061550,42450,42400,42500,42400,1642
|
|
20240702,102500,6605408850,42350,42450,42450,42350,2721
|
|
20240702,102400,6490018350,42400,42450,42500,42400,2119
|
|
20240702,102300,6400086150,42450,42450,42550,42450,3935
|
|
20240702,102200,6232926150,42450,42450,42500,42450,689
|
|
20240702,102100,6203674750,42450,42500,42550,42450,3213
|
|
20240702,102000,6067142450,42550,42550,42550,42500,4790
|
|
20240702,101900,5863454200,42550,42600,42600,42550,1146
|
|
20240702,101800,5814676350,42600,42600,42650,42550,1360
|
|
20240702,101700,5756771350,42600,42600,42600,42550,530
|
|
20240702,101600,5734195950,42600,42550,42650,42550,950
|
|
20240702,101500,5693746800,42550,42600,42650,42550,1632
|
|
20240702,101400,5624226000,42600,42600,42650,42600,1027
|
|
20240702,101300,5580466150,42650,42650,42650,42600,726
|
|
20240702,101200,5549535450,42600,42650,42650,42600,596
|
|
20240702,101100,5524119500,42700,42650,42700,42600,2598
|
|
20240702,101000,5413365150,42650,42650,42700,42650,997
|
|
20240702,100900,5370833750,42650,42600,42700,42600,1429
|
|
20240702,100800,5309918050,42600,42650,42650,42600,583
|
|
20240702,100700,5285072800,42650,42650,42700,42650,804
|
|
20240702,100600,5250778350,42650,42650,42700,42650,237
|
|
20240702,100500,5240666350,42700,42700,42750,42600,2659
|
|
20240702,100400,5127211050,42650,42700,42700,42650,986
|
|
20240702,100300,5085152900,42700,42650,42700,42600,1663
|
|
20240702,100200,5014237200,42650,42700,42750,42650,871
|
|
20240702,100100,4977042800,42700,42750,42750,42650,898
|
|
20240702,100000,4938709200,42750,42700,42800,42700,560
|
|
20240702,095900,4914777150,42700,42700,42750,42650,937
|
|
20240702,095800,4874767700,42650,42700,42750,42650,819
|
|
20240702,095700,4839803150,42750,42600,42750,42600,2501
|
|
20240702,095600,4733026000,42600,42600,42650,42550,4636
|
|
20240702,095500,4535459450,42650,42700,42750,42600,2494
|
|
20240702,095400,4429053550,42700,42750,42750,42700,819
|
|
20240702,095300,4394070750,42750,42700,42800,42700,978
|
|
20240702,095200,4352298500,42700,42800,42800,42700,1256
|
|
20240702,095100,4298629300,42800,42850,42900,42800,904
|
|
20240702,095000,4259921450,42900,42900,42950,42850,447
|
|
20240702,094900,4240738250,42950,42950,42950,42900,457
|
|
20240702,094800,4221130250,42950,43000,43000,42900,1955
|
|
20240702,094700,4137221050,43000,42950,43050,42950,1394
|
|
20240702,094600,4077285550,42950,42850,43000,42800,3352
|
|
20240702,094500,3933603550,42850,42750,42950,42750,1392
|
|
20240702,094400,3873970000,42800,42800,42850,42650,3710
|
|
20240702,094300,3715425950,42850,42850,42900,42800,3209
|
|
20240702,094200,3577998050,42850,42900,42900,42850,1180
|
|
20240702,094100,3527395650,42900,42900,42950,42900,507
|
|
20240702,094000,3505641950,42900,43000,43000,42900,1129
|
|
20240702,093900,3457159700,43000,43000,43050,43000,532
|
|
20240702,093800,3434283000,43000,43100,43100,43000,1171
|
|
20240702,093700,3383925800,43050,43000,43100,43000,1450
|
|
20240702,093600,3321535050,43000,43000,43050,42950,5643
|
|
20240702,093500,3078940450,43000,43100,43100,43000,5417
|
|
20240702,093400,2845705400,43100,43100,43150,43100,638
|
|
20240702,093300,2818206000,43100,43100,43150,43100,403
|
|
20240702,093200,2800829450,43150,43200,43250,43100,4442
|
|
20240702,093100,2609157100,43200,43300,43300,43150,1656
|
|
20240702,093000,2537620550,43300,43250,43300,43200,664
|
|
20240702,092900,2508915200,43300,43400,43400,43300,1172
|
|
20240702,092800,2458125900,43400,43450,43500,43400,669
|
|
20240702,092700,2429068100,43450,43400,43550,43400,465
|
|
20240702,092600,2408851450,43550,43400,43550,43350,1714
|
|
20240702,092500,2334350450,43350,43300,43400,43250,418
|
|
20240702,092400,2316237200,43250,43100,43300,43100,742
|
|
20240702,092300,2284164300,43100,43150,43200,43100,2810
|
|
20240702,092200,2162990250,43150,43250,43250,43150,3565
|
|
20240702,092100,2008920650,43250,43300,43350,43250,2055
|
|
20240702,092000,1919975400,43350,43450,43450,43300,1782
|
|
20240702,091900,1842739500,43400,43350,43400,43350,561
|
|
20240702,091800,1818410800,43300,43300,43350,43300,1214
|
|
20240702,091700,1765795100,43300,43500,43500,43300,5175
|
|
20240702,091600,1541401250,43500,43550,43550,43450,1037
|
|
20240702,091500,1496297000,43550,43550,43600,43500,499
|
|
20240702,091400,1474573750,43600,43600,43650,43550,791
|
|
20240702,091300,1440083350,43600,43500,43650,43450,754
|
|
20240702,091200,1407263000,43450,43450,43500,43400,742
|
|
20240702,091100,1375044150,43400,43550,43550,43350,4180
|
|
20240702,091000,1193349750,43650,43550,43650,43500,818
|
|
20240702,090900,1157727700,43500,43600,43700,43500,3026
|
|
20240702,090800,1025919450,43600,43550,43650,43550,1075
|
|
20240702,090700,979061700,43600,43650,43700,43550,1960
|
|
20240702,090600,893576900,43700,43700,43750,43650,1469
|
|
20240702,090500,829390500,43700,43900,43950,43700,3625
|
|
20240702,090400,670491600,43900,44050,44100,43900,1345
|
|
20240702,090300,611337700,44050,44100,44150,44050,3246
|
|
20240702,090200,468308050,44100,44150,44150,44000,1587
|
|
20240702,090100,398388550,44200,44400,44450,44100,2142
|
|
20240702,090000,303476050,44500,44200,44600,44200,5783
|