709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,204600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,204500,18887883200,43400,43400,43400,43400,0
|
|
20240703,204400,18887883200,43400,43400,43400,43400,0
|
|
20240703,204300,18887883200,43400,43400,43400,43400,0
|
|
20240703,204200,18887883200,43400,43400,43400,43400,0
|
|
20240703,204100,18887883200,43400,43400,43400,43400,0
|
|
20240703,204000,18887883200,43400,43400,43400,43400,0
|
|
20240703,203900,18887883200,43400,43400,43400,43400,0
|
|
20240703,203800,18887883200,43400,43400,43400,43400,0
|
|
20240703,203700,18887883200,43400,43400,43400,43400,0
|
|
20240703,203600,18887883200,43400,43400,43400,43400,0
|
|
20240703,203500,18887883200,43400,43400,43400,43400,0
|
|
20240703,203400,18887883200,43400,43400,43400,43400,0
|
|
20240703,203300,18887883200,43400,43400,43400,43400,0
|
|
20240703,203200,18887883200,43400,43400,43400,43400,0
|
|
20240703,203100,18887883200,43400,43400,43400,43400,0
|
|
20240703,203000,18887883200,43400,43400,43400,43400,0
|
|
20240703,202900,18887883200,43400,43400,43400,43400,0
|
|
20240703,202800,18887883200,43400,43400,43400,43400,0
|
|
20240703,202700,18887883200,43400,43400,43400,43400,0
|
|
20240703,202600,18887883200,43400,43400,43400,43400,0
|
|
20240703,202500,18887883200,43400,43400,43400,43400,0
|
|
20240703,202400,18887883200,43400,43400,43400,43400,0
|
|
20240703,202300,18887883200,43400,43400,43400,43400,0
|
|
20240703,202200,18887883200,43400,43400,43400,43400,0
|
|
20240703,202100,18887883200,43400,43400,43400,43400,0
|
|
20240703,202000,18887883200,43400,43400,43400,43400,0
|
|
20240703,201900,18887883200,43400,43400,43400,43400,0
|
|
20240703,201800,18887883200,43400,43400,43400,43400,0
|
|
20240703,201700,18887883200,43400,43400,43400,43400,0
|
|
20240703,201600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,201500,18887883200,43400,43400,43400,43400,0
|
|
20240703,201400,18887883200,43400,43400,43400,43400,0
|
|
20240703,201300,18887883200,43400,43400,43400,43400,0
|
|
20240703,201200,18887883200,43400,43400,43400,43400,0
|
|
20240703,201100,18887883200,43400,43400,43400,43400,0
|
|
20240703,201000,18887883200,43400,43400,43400,43400,0
|
|
20240703,200900,18887883200,43400,43400,43400,43400,0
|
|
20240703,200800,18887883200,43400,43400,43400,43400,0
|
|
20240703,200700,18887883200,43400,43400,43400,43400,0
|
|
20240703,200600,18887883200,43400,43400,43400,43400,0
|
|
20240703,200500,18887883200,43400,43400,43400,43400,0
|
|
20240703,200400,18887883200,43400,43400,43400,43400,0
|
|
20240703,200300,18887883200,43400,43400,43400,43400,0
|
|
20240703,200200,18887883200,43400,43400,43400,43400,0
|
|
20240703,200100,18887883200,43400,43400,43400,43400,0
|
|
20240703,200000,18887883200,43400,43400,43400,43400,0
|
|
20240703,195900,18887883200,43400,43400,43400,43400,0
|
|
20240703,195800,18887883200,43400,43400,43400,43400,0
|
|
20240703,195700,18887883200,43400,43400,43400,43400,0
|
|
20240703,195600,18887883200,43400,43400,43400,43400,0
|
|
20240703,195500,18887883200,43400,43400,43400,43400,0
|
|
20240703,195400,18887883200,43400,43400,43400,43400,0
|
|
20240703,195300,18887883200,43400,43400,43400,43400,0
|
|
20240703,195200,18887883200,43400,43400,43400,43400,0
|
|
20240703,195100,18887883200,43400,43400,43400,43400,0
|
|
20240703,195000,18887883200,43400,43400,43400,43400,0
|
|
20240703,194900,18887883200,43400,43400,43400,43400,0
|
|
20240703,194800,18887883200,43400,43400,43400,43400,0
|
|
20240703,194700,18887883200,43400,43400,43400,43400,0
|
|
20240703,194600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,194500,18887883200,43400,43400,43400,43400,0
|
|
20240703,194400,18887883200,43400,43400,43400,43400,0
|
|
20240703,194300,18887883200,43400,43400,43400,43400,0
|
|
20240703,194200,18887883200,43400,43400,43400,43400,0
|
|
20240703,194100,18887883200,43400,43400,43400,43400,0
|
|
20240703,194000,18887883200,43400,43400,43400,43400,0
|
|
20240703,193900,18887883200,43400,43400,43400,43400,0
|
|
20240703,193800,18887883200,43400,43400,43400,43400,0
|
|
20240703,193700,18887883200,43400,43400,43400,43400,0
|
|
20240703,193600,18887883200,43400,43400,43400,43400,0
|
|
20240703,193500,18887883200,43400,43400,43400,43400,0
|
|
20240703,193400,18887883200,43400,43400,43400,43400,0
|
|
20240703,193300,18887883200,43400,43400,43400,43400,0
|
|
20240703,193200,18887883200,43400,43400,43400,43400,0
|
|
20240703,193100,18887883200,43400,43400,43400,43400,0
|
|
20240703,193000,18887883200,43400,43400,43400,43400,0
|
|
20240703,192900,18887883200,43400,43400,43400,43400,0
|
|
20240703,192800,18887883200,43400,43400,43400,43400,0
|
|
20240703,192700,18887883200,43400,43400,43400,43400,0
|
|
20240703,192600,18887883200,43400,43400,43400,43400,0
|
|
20240703,192500,18887883200,43400,43400,43400,43400,0
|
|
20240703,192400,18887883200,43400,43400,43400,43400,0
|
|
20240703,192300,18887883200,43400,43400,43400,43400,0
|
|
20240703,192200,18887883200,43400,43400,43400,43400,0
|
|
20240703,192100,18887883200,43400,43400,43400,43400,0
|
|
20240703,192000,18887883200,43400,43400,43400,43400,0
|
|
20240703,191900,18887883200,43400,43400,43400,43400,0
|
|
20240703,191800,18887883200,43400,43400,43400,43400,0
|
|
20240703,191700,18887883200,43400,43400,43400,43400,0
|
|
20240703,191600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,191500,18887883200,43400,43400,43400,43400,0
|
|
20240703,191400,18887883200,43400,43400,43400,43400,0
|
|
20240703,191300,18887883200,43400,43400,43400,43400,0
|
|
20240703,191200,18887883200,43400,43400,43400,43400,0
|
|
20240703,191100,18887883200,43400,43400,43400,43400,0
|
|
20240703,191000,18887883200,43400,43400,43400,43400,0
|
|
20240703,190900,18887883200,43400,43400,43400,43400,0
|
|
20240703,190800,18887883200,43400,43400,43400,43400,0
|
|
20240703,190700,18887883200,43400,43400,43400,43400,0
|
|
20240703,190600,18887883200,43400,43400,43400,43400,0
|
|
20240703,190500,18887883200,43400,43400,43400,43400,0
|
|
20240703,190400,18887883200,43400,43400,43400,43400,0
|
|
20240703,190300,18887883200,43400,43400,43400,43400,0
|
|
20240703,190200,18887883200,43400,43400,43400,43400,0
|
|
20240703,190100,18887883200,43400,43400,43400,43400,0
|
|
20240703,190000,18887883200,43400,43400,43400,43400,0
|
|
20240703,185900,18887883200,43400,43400,43400,43400,0
|
|
20240703,185800,18887883200,43400,43400,43400,43400,0
|
|
20240703,185700,18887883200,43400,43400,43400,43400,0
|
|
20240703,185600,18887883200,43400,43400,43400,43400,0
|
|
20240703,185500,18887883200,43400,43400,43400,43400,0
|
|
20240703,185400,18887883200,43400,43400,43400,43400,0
|
|
20240703,185300,18887883200,43400,43400,43400,43400,0
|
|
20240703,185200,18887883200,43400,43400,43400,43400,0
|
|
20240703,185100,18887883200,43400,43400,43400,43400,0
|
|
20240703,185000,18887883200,43400,43400,43400,43400,0
|
|
20240703,184900,18887883200,43400,43400,43400,43400,0
|
|
20240703,184800,18887883200,43400,43400,43400,43400,0
|
|
20240703,184700,18887883200,43400,43400,43400,43400,0
|
|
20240703,184600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,184500,18887883200,43400,43400,43400,43400,0
|
|
20240703,184400,18887883200,43400,43400,43400,43400,0
|
|
20240703,184300,18887883200,43400,43400,43400,43400,0
|
|
20240703,184200,18887883200,43400,43400,43400,43400,0
|
|
20240703,184100,18887883200,43400,43400,43400,43400,0
|
|
20240703,184000,18887883200,43400,43400,43400,43400,0
|
|
20240703,183900,18887883200,43400,43400,43400,43400,0
|
|
20240703,183800,18887883200,43400,43400,43400,43400,0
|
|
20240703,183700,18887883200,43400,43400,43400,43400,0
|
|
20240703,183600,18887883200,43400,43400,43400,43400,0
|
|
20240703,183500,18887883200,43400,43400,43400,43400,0
|
|
20240703,183400,18887883200,43400,43400,43400,43400,0
|
|
20240703,183300,18887883200,43400,43400,43400,43400,0
|
|
20240703,183200,18887883200,43400,43400,43400,43400,0
|
|
20240703,183100,18887883200,43400,43400,43400,43400,0
|
|
20240703,183000,18887883200,43400,43400,43400,43400,0
|
|
20240703,182900,18887883200,43400,43400,43400,43400,0
|
|
20240703,182800,18887883200,43400,43400,43400,43400,0
|
|
20240703,182700,18887883200,43400,43400,43400,43400,0
|
|
20240703,182600,18887883200,43400,43400,43400,43400,0
|
|
20240703,182500,18887883200,43400,43400,43400,43400,0
|
|
20240703,182400,18887883200,43400,43400,43400,43400,0
|
|
20240703,182300,18887883200,43400,43400,43400,43400,0
|
|
20240703,182200,18887883200,43400,43400,43400,43400,0
|
|
20240703,182100,18887883200,43400,43400,43400,43400,0
|
|
20240703,182000,18887883200,43400,43400,43400,43400,0
|
|
20240703,181900,18887883200,43400,43400,43400,43400,0
|
|
20240703,181800,18887883200,43400,43400,43400,43400,0
|
|
20240703,181700,18887883200,43400,43400,43400,43400,0
|
|
20240703,181600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,181500,18887883200,43400,43400,43400,43400,0
|
|
20240703,181400,18887883200,43400,43400,43400,43400,0
|
|
20240703,181300,18887883200,43400,43400,43400,43400,0
|
|
20240703,181200,18887883200,43400,43400,43400,43400,0
|
|
20240703,181100,18887883200,43400,43400,43400,43400,0
|
|
20240703,181000,18887883200,43400,43400,43400,43400,0
|
|
20240703,180900,18887883200,43400,43400,43400,43400,0
|
|
20240703,180800,18887883200,43400,43400,43400,43400,0
|
|
20240703,180700,18887883200,43400,43400,43400,43400,0
|
|
20240703,180600,18887883200,43400,43400,43400,43400,0
|
|
20240703,180500,18887883200,43400,43400,43400,43400,0
|
|
20240703,180400,18887883200,43400,43400,43400,43400,0
|
|
20240703,180300,18887883200,43400,43400,43400,43400,0
|
|
20240703,180200,18887883200,43400,43400,43400,43400,0
|
|
20240703,180100,18887883200,43400,43400,43400,43400,0
|
|
20240703,180000,18887883200,43400,43400,43400,43400,0
|
|
20240703,175900,18887883200,43400,43400,43400,43400,0
|
|
20240703,175800,18887883200,43400,43400,43400,43400,0
|
|
20240703,175700,18887883200,43400,43400,43400,43400,0
|
|
20240703,175600,18887883200,43400,43400,43400,43400,0
|
|
20240703,175500,18887883200,43400,43400,43400,43400,0
|
|
20240703,175400,18887883200,43400,43400,43400,43400,0
|
|
20240703,175300,18887883200,43400,43400,43400,43400,0
|
|
20240703,175200,18887883200,43400,43400,43400,43400,0
|
|
20240703,175100,18887883200,43400,43400,43400,43400,0
|
|
20240703,175000,18887883200,43400,43400,43400,43400,0
|
|
20240703,174900,18887883200,43400,43400,43400,43400,0
|
|
20240703,174800,18887883200,43400,43400,43400,43400,0
|
|
20240703,174700,18887883200,43400,43400,43400,43400,0
|
|
20240703,174600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,174500,18887883200,43400,43400,43400,43400,0
|
|
20240703,174400,18887883200,43400,43400,43400,43400,0
|
|
20240703,174300,18887883200,43400,43400,43400,43400,0
|
|
20240703,174200,18887883200,43400,43400,43400,43400,0
|
|
20240703,174100,18887883200,43400,43400,43400,43400,0
|
|
20240703,174000,18887883200,43400,43400,43400,43400,0
|
|
20240703,173900,18887883200,43400,43400,43400,43400,0
|
|
20240703,173800,18887883200,43400,43400,43400,43400,0
|
|
20240703,173700,18887883200,43400,43400,43400,43400,0
|
|
20240703,173600,18887883200,43400,43400,43400,43400,0
|
|
20240703,173500,18887883200,43400,43400,43400,43400,0
|
|
20240703,173400,18887883200,43400,43400,43400,43400,0
|
|
20240703,173300,18887883200,43400,43400,43400,43400,0
|
|
20240703,173200,18887883200,43400,43400,43400,43400,0
|
|
20240703,173100,18887883200,43400,43400,43400,43400,0
|
|
20240703,173000,18887883200,43400,43400,43400,43400,0
|
|
20240703,172900,18887883200,43400,43400,43400,43400,0
|
|
20240703,172800,18887883200,43400,43400,43400,43400,0
|
|
20240703,172700,18887883200,43400,43400,43400,43400,0
|
|
20240703,172600,18887883200,43400,43400,43400,43400,0
|
|
20240703,172500,18887883200,43400,43400,43400,43400,0
|
|
20240703,172400,18887883200,43400,43400,43400,43400,0
|
|
20240703,172300,18887883200,43400,43400,43400,43400,0
|
|
20240703,172200,18887883200,43400,43400,43400,43400,0
|
|
20240703,172100,18887883200,43400,43400,43400,43400,0
|
|
20240703,172000,18887883200,43400,43400,43400,43400,0
|
|
20240703,171900,18887883200,43400,43400,43400,43400,0
|
|
20240703,171800,18887883200,43400,43400,43400,43400,0
|
|
20240703,171700,18887883200,43400,43400,43400,43400,0
|
|
20240703,171600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,171500,18887883200,43400,43400,43400,43400,0
|
|
20240703,171400,18887883200,43400,43400,43400,43400,0
|
|
20240703,171300,18887883200,43400,43400,43400,43400,0
|
|
20240703,171200,18887883200,43400,43400,43400,43400,0
|
|
20240703,171100,18887883200,43400,43400,43400,43400,0
|
|
20240703,171000,18887883200,43400,43400,43400,43400,0
|
|
20240703,170900,18887883200,43400,43400,43400,43400,0
|
|
20240703,170800,18887883200,43400,43400,43400,43400,0
|
|
20240703,170700,18887883200,43400,43400,43400,43400,0
|
|
20240703,170600,18887883200,43400,43400,43400,43400,0
|
|
20240703,170500,18887883200,43400,43400,43400,43400,0
|
|
20240703,170400,18887883200,43400,43400,43400,43400,0
|
|
20240703,170300,18887883200,43400,43400,43400,43400,0
|
|
20240703,170200,18887883200,43400,43400,43400,43400,0
|
|
20240703,170100,18887883200,43400,43400,43400,43400,0
|
|
20240703,170000,18887883200,43400,43400,43400,43400,0
|
|
20240703,165900,18887883200,43400,43400,43400,43400,0
|
|
20240703,165800,18887883200,43400,43400,43400,43400,0
|
|
20240703,165700,18887883200,43400,43400,43400,43400,0
|
|
20240703,165600,18887883200,43400,43400,43400,43400,0
|
|
20240703,165500,18887883200,43400,43400,43400,43400,0
|
|
20240703,165400,18887883200,43400,43400,43400,43400,0
|
|
20240703,165300,18887883200,43400,43400,43400,43400,0
|
|
20240703,165200,18887883200,43400,43400,43400,43400,0
|
|
20240703,165100,18887883200,43400,43400,43400,43400,0
|
|
20240703,165000,18887883200,43400,43400,43400,43400,0
|
|
20240703,164900,18887883200,43400,43400,43400,43400,0
|
|
20240703,164800,18887883200,43400,43400,43400,43400,0
|
|
20240703,164700,18887883200,43400,43400,43400,43400,0
|
|
20240703,164600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,164500,18887883200,43400,43400,43400,43400,0
|
|
20240703,164400,18887883200,43400,43400,43400,43400,0
|
|
20240703,164300,18887883200,43400,43400,43400,43400,0
|
|
20240703,164200,18887883200,43400,43400,43400,43400,0
|
|
20240703,164100,18887883200,43400,43400,43400,43400,0
|
|
20240703,164000,18887883200,43400,43400,43400,43400,0
|
|
20240703,163900,18887883200,43400,43400,43400,43400,0
|
|
20240703,163800,18887883200,43400,43400,43400,43400,0
|
|
20240703,163700,18887883200,43400,43400,43400,43400,0
|
|
20240703,163600,18887883200,43400,43400,43400,43400,0
|
|
20240703,163500,18887883200,43400,43400,43400,43400,0
|
|
20240703,163400,18887883200,43400,43400,43400,43400,0
|
|
20240703,163300,18887883200,43400,43400,43400,43400,0
|
|
20240703,163200,18887883200,43400,43400,43400,43400,0
|
|
20240703,163100,18887883200,43400,43400,43400,43400,0
|
|
20240703,163000,18887883200,43400,43400,43400,43400,0
|
|
20240703,162900,18887883200,43400,43400,43400,43400,0
|
|
20240703,162800,18887883200,43400,43400,43400,43400,0
|
|
20240703,162700,18887883200,43400,43400,43400,43400,0
|
|
20240703,162600,18887883200,43400,43400,43400,43400,0
|
|
20240703,162500,18887883200,43400,43400,43400,43400,0
|
|
20240703,162400,18887883200,43400,43400,43400,43400,0
|
|
20240703,162300,18887883200,43400,43400,43400,43400,0
|
|
20240703,162200,18887883200,43400,43400,43400,43400,0
|
|
20240703,162100,18887883200,43400,43400,43400,43400,0
|
|
20240703,162000,18887883200,43400,43400,43400,43400,0
|
|
20240703,161900,18887883200,43400,43400,43400,43400,0
|
|
20240703,161800,18887883200,43400,43400,43400,43400,0
|
|
20240703,161700,18887883200,43400,43400,43400,43400,0
|
|
20240703,161600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,161500,18887883200,43400,43400,43400,43400,0
|
|
20240703,161400,18887883200,43400,43400,43400,43400,0
|
|
20240703,161300,18887883200,43400,43400,43400,43400,0
|
|
20240703,161200,18887883200,43400,43400,43400,43400,0
|
|
20240703,161100,18887883200,43400,43400,43400,43400,0
|
|
20240703,161000,18887883200,43400,43400,43400,43400,0
|
|
20240703,160900,18887883200,43400,43400,43400,43400,0
|
|
20240703,160800,18887883200,43400,43400,43400,43400,0
|
|
20240703,160700,18887883200,43400,43400,43400,43400,0
|
|
20240703,160600,18887883200,43400,43400,43400,43400,0
|
|
20240703,160500,18887883200,43400,43400,43400,43400,0
|
|
20240703,160400,18887883200,43400,43400,43400,43400,0
|
|
20240703,160300,18887883200,43400,43400,43400,43400,0
|
|
20240703,160200,18887883200,43400,43400,43400,43400,0
|
|
20240703,160100,18887883200,43400,43400,43400,43400,0
|
|
20240703,160000,18887883200,43400,43400,43400,43400,0
|
|
20240703,155900,18887883200,43400,43400,43400,43400,0
|
|
20240703,155800,18887883200,43400,43400,43400,43400,0
|
|
20240703,155700,18887883200,43400,43400,43400,43400,0
|
|
20240703,155600,18887883200,43400,43400,43400,43400,0
|
|
20240703,155500,18887883200,43400,43400,43400,43400,0
|
|
20240703,155400,18887883200,43400,43400,43400,43400,0
|
|
20240703,155300,18887883200,43400,43400,43400,43400,0
|
|
20240703,155200,18887883200,43400,43400,43400,43400,0
|
|
20240703,155100,18887883200,43400,43400,43400,43400,0
|
|
20240703,155000,18887883200,43400,43400,43400,43400,0
|
|
20240703,154900,18887883200,43400,43400,43400,43400,0
|
|
20240703,154800,18887883200,43400,43400,43400,43400,0
|
|
20240703,154700,18887883200,43400,43400,43400,43400,0
|
|
20240703,154600,18887883200,43400,43400,43400,43400,6806
|
|
20240703,154500,18887883200,43400,43400,43400,43400,0
|
|
20240703,154400,18887883200,43400,43400,43400,43400,0
|
|
20240703,154300,18887883200,43400,43400,43400,43400,0
|
|
20240703,154200,18887883200,43400,43400,43400,43400,0
|
|
20240703,154100,18887883200,43400,43400,43400,43400,0
|
|
20240703,154000,18887883200,43400,43400,43400,43400,0
|
|
20240703,153900,18887883200,43400,43400,43400,43400,0
|
|
20240703,153800,18887883200,43400,43400,43400,43400,0
|
|
20240703,153700,18887883200,43400,43400,43400,43400,0
|
|
20240703,153600,18887883200,43400,43400,43400,43400,0
|
|
20240703,153500,18887883200,43400,43400,43400,43400,0
|
|
20240703,153400,18887883200,43400,43400,43400,43400,0
|
|
20240703,153300,18887883200,43400,43400,43400,43400,0
|
|
20240703,153200,18887883200,43400,43400,43400,43400,0
|
|
20240703,153100,18887883200,43400,43400,43400,43400,0
|
|
20240703,153000,18887883200,43400,43400,43400,43400,6806
|
|
20240703,152900,18592502800,43350,43350,43350,43350,0
|
|
20240703,152800,18592502800,43350,43350,43350,43350,0
|
|
20240703,152700,18592502800,43350,43350,43350,43350,0
|
|
20240703,152600,18592502800,43350,43350,43350,43350,0
|
|
20240703,152500,18592502800,43350,43350,43350,43350,0
|
|
20240703,152400,18592502800,43350,43350,43350,43350,0
|
|
20240703,152300,18592502800,43350,43350,43350,43350,0
|
|
20240703,152200,18592502800,43350,43350,43350,43350,0
|
|
20240703,152100,18592502800,43350,43350,43350,43350,0
|
|
20240703,152000,18592502800,43350,43350,43350,43350,0
|
|
20240703,151900,18592502800,43350,43350,43350,43300,276
|
|
20240703,151800,18580541050,43300,43300,43350,43300,112
|
|
20240703,151700,18575686800,43400,43250,43400,43250,2807
|
|
20240703,151600,18453980950,43250,43300,43300,43250,863
|
|
20240703,151500,18416639500,43300,43300,43350,43250,1971
|
|
20240703,151400,18331262400,43350,43300,43350,43300,533
|
|
20240703,151300,18308166900,43300,43350,43400,43300,464
|
|
20240703,151200,18288051400,43350,43300,43400,43300,925
|
|
20240703,151100,18247955550,43350,43350,43350,43300,434
|
|
20240703,151000,18229150150,43300,43300,43350,43300,431
|
|
20240703,150900,18210473500,43350,43300,43350,43300,516
|
|
20240703,150800,18188115100,43350,43350,43350,43300,363
|
|
20240703,150700,18172391150,43350,43350,43350,43300,306
|
|
20240703,150600,18159130450,43350,43400,43400,43300,756
|
|
20240703,150500,18126343400,43400,43350,43400,43300,321
|
|
20240703,150400,18112431100,43350,43350,43350,43300,198
|
|
20240703,150300,18103849050,43300,43350,43350,43300,589
|
|
20240703,150200,18078330350,43350,43300,43350,43300,131
|
|
20240703,150100,18072651700,43350,43250,43350,43250,587
|
|
20240703,150000,18047239550,43300,43250,43300,43200,460
|
|
20240703,145900,18027350100,43250,43350,43350,43200,1934
|
|
20240703,145800,17943662550,43300,43300,43350,43250,394
|
|
20240703,145700,17926608300,43300,43250,43350,43250,394
|
|
20240703,145600,17909552750,43300,43300,43350,43250,481
|
|
20240703,145500,17888722150,43300,43300,43350,43250,609
|
|
20240703,145400,17862351800,43300,43300,43350,43300,532
|
|
20240703,145300,17839306550,43300,43350,43350,43300,348
|
|
20240703,145200,17824222600,43300,43300,43350,43250,662
|
|
20240703,145100,17795564300,43250,43300,43300,43250,465
|
|
20240703,145000,17775434800,43300,43300,43300,43250,543
|
|
20240703,144900,17751931100,43300,43300,43300,43250,284
|
|
20240703,144800,17739637250,43300,43300,43300,43250,444
|
|
20240703,144700,17720421000,43300,43300,43300,43250,530
|
|
20240703,144600,17697486350,43300,43250,43300,43250,394
|
|
20240703,144500,17680432400,43300,43350,43400,43250,598
|
|
20240703,144400,17654511850,43350,43300,43400,43250,578
|
|
20240703,144300,17629482150,43350,43300,43350,43250,314
|
|
20240703,144200,17615883050,43350,43250,43350,43250,725
|
|
20240703,144100,17584495500,43250,43300,43300,43250,424
|
|
20240703,144000,17566144000,43250,43200,43300,43200,371
|
|
20240703,143900,17550096850,43200,43250,43250,43150,372
|
|
20240703,143800,17534018850,43200,43200,43250,43150,349
|
|
20240703,143700,17518942150,43200,43200,43200,43150,407
|
|
20240703,143600,17501367700,43200,43200,43200,43100,289
|
|
20240703,143500,17488891950,43200,43150,43200,43050,778
|
|
20240703,143400,17455358000,43100,43150,43150,43050,489
|
|
20240703,143300,17434270450,43100,43100,43150,43050,322
|
|
20240703,143200,17420391600,43100,43150,43150,43050,381
|
|
20240703,143100,17403967550,43100,43150,43150,43050,370
|
|
20240703,143000,17388021350,43150,43050,43150,43050,1066
|
|
20240703,142900,17342098450,43100,43050,43150,43050,799
|
|
20240703,142800,17307669200,43050,43100,43100,43050,439
|
|
20240703,142700,17288756450,43100,43100,43100,43050,562
|
|
20240703,142600,17264552200,43100,43150,43150,43050,805
|
|
20240703,142500,17229874000,43150,43150,43150,43100,367
|
|
20240703,142400,17214047800,43150,43100,43150,43100,1731
|
|
20240703,142300,17139432600,43100,43050,43100,43050,351
|
|
20240703,142200,17124314350,43050,43150,43150,43050,215
|
|
20240703,142100,17115047850,43150,43100,43150,43050,418
|
|
20240703,142000,17097034200,43100,43100,43150,43050,527
|
|
20240703,141900,17074318850,43100,43050,43150,43050,476
|
|
20240703,141800,17053800450,43100,43050,43100,43050,589
|
|
20240703,141700,17028436250,43050,43100,43100,43050,325
|
|
20240703,141600,17014439900,43100,43050,43100,43050,383
|
|
20240703,141500,16997939600,43050,43100,43100,43050,917
|
|
20240703,141400,16958441750,43100,43150,43150,43100,541
|
|
20240703,141300,16935115550,43150,43050,43150,43050,167
|
|
20240703,141200,16927922450,43050,43150,43150,43050,456
|
|
20240703,141100,16908268550,43150,43100,43150,43050,342
|
|
20240703,141000,16893518500,43150,43150,43150,43050,1157
|
|
20240703,140900,16843683950,43100,43150,43200,43100,321
|
|
20240703,140800,16829837600,43150,43100,43150,43050,566
|
|
20240703,140700,16805434400,43100,43100,43100,43050,571
|
|
20240703,140600,16780838200,43050,43100,43150,43050,955
|
|
20240703,140500,16739677750,43050,43100,43150,43050,375
|
|
20240703,140400,16723517700,43100,43150,43150,43050,603
|
|
20240703,140300,16697541800,43150,43050,43200,43050,490
|
|
20240703,140200,16676421800,43100,43200,43200,43050,254
|
|
20240703,140100,16665470400,43150,43150,43200,43100,650
|
|
20240703,140000,16637435550,43150,43100,43150,43100,506
|
|
20240703,135900,16615615750,43150,43100,43150,43050,433
|
|
20240703,135800,16596959700,43000,43200,43250,43000,1646
|
|
20240703,135700,16526068400,43200,43150,43200,43100,252
|
|
20240703,135600,16515199550,43150,43100,43200,43100,485
|
|
20240703,135500,16494276950,43100,43150,43200,43050,585
|
|
20240703,135400,16469052750,43150,43050,43200,43050,396
|
|
20240703,135300,16451971400,43100,43100,43150,43050,497
|
|
20240703,135200,16430548450,43150,43100,43150,43100,532
|
|
20240703,135100,16407607300,43100,43100,43200,43100,1028
|
|
20240703,135000,16363278100,43150,43200,43200,43100,703
|
|
20240703,134900,16332956800,43200,43200,43200,43150,743
|
|
20240703,134800,16300885150,43200,43200,43250,43150,180
|
|
20240703,134700,16293109700,43100,43250,43250,43100,828
|
|
20240703,134600,16257365750,43250,43200,43250,43150,290
|
|
20240703,134500,16244838300,43200,43150,43250,43150,441
|
|
20240703,134400,16225792550,43150,43200,43250,43150,441
|
|
20240703,134300,16206743800,43200,43150,43200,43100,324
|
|
20240703,134200,16192759150,43150,43100,43200,43100,397
|
|
20240703,134100,16175623400,43150,43050,43200,43050,290
|
|
20240703,134000,16163122850,43100,43100,43200,43100,461
|
|
20240703,133900,16143243600,43100,43100,43100,43000,327
|
|
20240703,133800,16129157000,43050,43150,43150,43050,666
|
|
20240703,133700,16100470450,43150,43150,43150,43050,262
|
|
20240703,133600,16089169100,43150,43050,43150,43050,573
|
|
20240703,133500,16064473650,43050,43150,43200,43050,532
|
|
20240703,133400,16041536600,43150,43100,43150,43000,486
|
|
20240703,133300,16020598500,43150,43150,43200,42950,8838
|
|
20240703,133200,15640377200,43200,43200,43250,43150,396
|
|
20240703,133100,15623272350,43100,43200,43200,43100,3201
|
|
20240703,133000,15485285150,43200,43250,43250,43100,752
|
|
20240703,132900,15452820850,43250,43200,43250,43150,198
|
|
20240703,132800,15444263150,43250,43200,43250,43200,165
|
|
20240703,132700,15437132100,43150,43150,43200,43150,533
|
|
20240703,132600,15414129400,43150,43150,43200,43150,255
|
|
20240703,132500,15403118550,43150,43200,43200,43150,330
|
|
20240703,132400,15388874650,43150,43250,43250,43150,799
|
|
20240703,132300,15354343550,43200,43200,43250,43150,416
|
|
20240703,132200,15336373500,43200,43150,43200,43150,322
|
|
20240703,132100,15322469950,43200,43200,43250,43150,389
|
|
20240703,132000,15305671000,43200,43200,43250,43200,383
|
|
20240703,131900,15289116050,43200,43200,43200,43150,297
|
|
20240703,131800,15276298550,43200,43250,43250,43150,308
|
|
20240703,131700,15262993250,43200,43250,43250,43200,262
|
|
20240703,131600,15251669300,43250,43200,43300,43200,348
|
|
20240703,131500,15236620600,43200,43200,43250,43200,271
|
|
20240703,131400,15224913350,43200,43250,43250,43200,338
|
|
20240703,131300,15210305350,43250,43200,43250,43150,337
|
|
20240703,131200,15195747900,43250,43200,43250,43150,147
|
|
20240703,131100,15189397350,43150,43150,43200,43150,576
|
|
20240703,131000,15164532400,43200,43250,43250,43150,304
|
|
20240703,130900,15151404650,43150,43150,43200,43150,89
|
|
20240703,130800,15147561050,43150,43150,43150,43100,632
|
|
20240703,130700,15120299150,43150,43150,43200,43150,597
|
|
20240703,130600,15094534900,43200,43150,43250,43150,378
|
|
20240703,130500,15078215300,43200,43150,43200,43150,531
|
|
20240703,130400,15055290150,43150,43200,43200,43150,221
|
|
20240703,130300,15045749900,43200,43150,43200,43150,464
|
|
20240703,130200,15025726850,43200,43200,43250,43150,1172
|
|
20240703,130100,14975143050,43200,43250,43300,43200,351
|
|
20240703,130000,14959964750,43250,43250,43250,43200,399
|
|
20240703,125900,14942712450,43250,43250,43250,43200,310
|
|
20240703,125800,14929312950,43200,43250,43250,43200,540
|
|
20240703,125700,14905972200,43250,43200,43250,43200,100
|
|
20240703,125600,14901650550,43200,43200,43250,43200,350
|
|
20240703,125500,14886526100,43200,43150,43200,43150,649
|
|
20240703,125400,14858496800,43150,43150,43200,43150,123
|
|
20240703,125300,14853184350,43150,43200,43200,43150,694
|
|
20240703,125200,14823216950,43250,43150,43250,43150,625
|
|
20240703,125100,14796240750,43200,43200,43200,43150,238
|
|
20240703,125000,14785964950,43150,43150,43200,43150,1409
|
|
20240703,124900,14725161150,43200,43200,43200,43150,184
|
|
20240703,124800,14717212950,43150,43200,43200,43150,403
|
|
20240703,124700,14699818550,43200,43200,43200,43150,744
|
|
20240703,124600,14667695400,43200,43250,43250,43200,258
|
|
20240703,124500,14656546150,43250,43250,43250,43200,111
|
|
20240703,124400,14651750200,43250,43300,43350,43200,4734
|
|
20240703,124300,14446814800,43300,43250,43350,43250,171
|
|
20240703,124200,14439406450,43250,43250,43300,43250,480
|
|
20240703,124100,14418637400,43250,43300,43300,43250,309
|
|
20240703,124000,14405271400,43250,43250,43300,43250,129
|
|
20240703,123900,14399689800,43300,43300,43300,43250,273
|
|
20240703,123800,14387874400,43300,43250,43300,43250,335
|
|
20240703,123700,14373377400,43300,43250,43300,43250,115
|
|
20240703,123600,14368400850,43200,43250,43300,43200,329
|
|
20240703,123500,14354171600,43250,43250,43300,43200,365
|
|
20240703,123400,14338385050,43300,43200,43300,43200,241
|
|
20240703,123300,14327967150,43200,43200,43200,43150,413
|
|
20240703,123200,14310128200,43250,43200,43250,43200,196
|
|
20240703,123100,14301657000,43200,43200,43200,43150,217
|
|
20240703,123000,14292285700,43200,43200,43250,43150,776
|
|
20240703,122900,14258762200,43250,43250,43250,43200,233
|
|
20240703,122800,14248685550,43250,43250,43300,43200,359
|
|
20240703,122700,14233170450,43250,43250,43300,43200,568
|
|
20240703,122600,14208606300,43250,43300,43300,43250,402
|
|
20240703,122500,14191210100,43350,43300,43350,43300,157
|
|
20240703,122400,14184410700,43350,43350,43400,43300,518
|
|
20240703,122300,14161965350,43300,43350,43400,43300,1408
|
|
20240703,122200,14100927250,43400,43400,43400,43350,390
|
|
20240703,122100,14084008550,43400,43450,43450,43400,408
|
|
20240703,122000,14066294400,43450,43450,43500,43400,380
|
|
20240703,121900,14049781300,43450,43450,43450,43400,434
|
|
20240703,121800,14030931700,43450,43350,43450,43350,305
|
|
20240703,121700,14017699950,43400,43400,43400,43250,6970
|
|
20240703,121600,13715877700,43400,43400,43450,43350,1325
|
|
20240703,121500,13658374100,43400,43350,43400,43350,139
|
|
20240703,121400,13652344700,43400,43300,43400,43250,825
|
|
20240703,121300,13616581150,43250,43350,43350,43250,487
|
|
20240703,121200,13595487300,43300,43300,43350,43200,1288
|
|
20240703,121100,13539801650,43300,43300,43300,43250,140
|
|
20240703,121000,13533740400,43300,43350,43350,43200,1550
|
|
20240703,120900,13466670200,43300,43300,43350,43300,142
|
|
20240703,120800,13460518600,43300,43250,43350,43250,255
|
|
20240703,120700,13449478500,43300,43350,43350,43250,237
|
|
20240703,120600,13439214800,43350,43350,43350,43300,122
|
|
20240703,120500,13433927450,43300,43200,43300,43200,436
|
|
20240703,120400,13415065900,43250,43250,43250,43200,351
|
|
20240703,120300,13399886550,43250,43250,43250,43200,177
|
|
20240703,120200,13392236150,43150,43200,43250,43150,519
|
|
20240703,120100,13369813050,43250,43200,43250,43150,3518
|
|
20240703,120000,13217837050,43200,43150,43200,43150,379
|
|
20240703,115900,13201467850,43150,43200,43250,43150,4432
|
|
20240703,115800,13010005100,43250,43250,43250,43200,177
|
|
20240703,115700,13002353900,43250,43250,43250,43200,259
|
|
20240703,115600,12991153950,43200,43250,43250,43200,705
|
|
20240703,115500,12960681450,43250,43250,43300,43200,1825
|
|
20240703,115400,12881756050,43300,43300,43300,43250,277
|
|
20240703,115300,12869772100,43300,43250,43300,43250,536
|
|
20240703,115200,12846582450,43300,43300,43300,43250,729
|
|
20240703,115100,12815043650,43300,43250,43300,43250,220
|
|
20240703,115000,12805524000,43300,43300,43300,43250,866
|
|
20240703,114900,12768037850,43300,43300,43300,43250,221
|
|
20240703,114800,12758469750,43250,43250,43300,43250,248
|
|
20240703,114700,12747740350,43250,43300,43300,43250,436
|
|
20240703,114600,12728875800,43300,43300,43300,43250,487
|
|
20240703,114500,12707797000,43300,43350,43350,43250,1436
|
|
20240703,114400,12645633750,43300,43350,43400,43250,926
|
|
20240703,114300,12605506150,43350,43300,43400,43300,367
|
|
20240703,114200,12589609150,43350,43350,43350,43300,520
|
|
20240703,114100,12567079800,43350,43300,43350,43300,162
|
|
20240703,114000,12560061500,43350,43350,43350,43300,306
|
|
20240703,113900,12546803950,43300,43350,43350,43300,526
|
|
20240703,113800,12524017500,43350,43250,43350,43250,427
|
|
20240703,113700,12505542350,43300,43300,43300,43250,349
|
|
20240703,113600,12490444150,43300,43250,43300,43250,553
|
|
20240703,113500,12466512400,43250,43400,43450,43250,2900
|
|
20240703,113400,12340861800,43400,43450,43450,43400,235
|
|
20240703,113300,12330652350,43400,43450,43550,43400,905
|
|
20240703,113200,12291325050,43450,43500,43500,43450,208
|
|
20240703,113100,12282285650,43550,43500,43550,43450,346
|
|
20240703,113000,12267234950,43450,43500,43500,43450,1569
|
|
20240703,112900,12199009600,43550,43500,43550,43450,462
|
|
20240703,112800,12178924000,43500,43550,43550,43450,637
|
|
20240703,112700,12151221050,43500,43500,43550,43500,190
|
|
20240703,112600,12142954700,43500,43350,43500,43300,3059
|
|
20240703,112500,12010264500,43300,43300,43350,43300,408
|
|
20240703,112400,11992595950,43350,43550,43550,43250,3262
|
|
20240703,112300,11851233700,43400,43400,43450,43350,300
|
|
20240703,112200,11838210300,43400,43450,43450,43350,1853
|
|
20240703,112100,11757772050,43450,43450,43550,43450,408
|
|
20240703,112000,11740024700,43450,43400,43450,43400,391
|
|
20240703,111900,11723040950,43400,43550,43600,43350,2342
|
|
20240703,111800,11621359450,43500,43550,43550,43500,206
|
|
20240703,111700,11612390050,43500,43400,43550,43400,188
|
|
20240703,111600,11604216550,43400,43500,43550,43400,1397
|
|
20240703,111500,11543511800,43500,43450,43550,43450,227
|
|
20240703,111400,11533637100,43500,43450,43550,43450,144
|
|
20240703,111300,11527374400,43450,43650,43700,43450,1938
|
|
20240703,111200,11442958600,43650,43600,43650,43600,190
|
|
20240703,111100,11434666850,43600,43650,43650,43550,468
|
|
20240703,111000,11414268000,43650,43600,43700,43550,689
|
|
20240703,110900,11384224200,43600,43650,43650,43550,492
|
|
20240703,110800,11362776250,43600,43600,43700,43600,833
|
|
20240703,110700,11326428800,43600,43600,43650,43600,98
|
|
20240703,110600,11322154550,43650,43550,43650,43550,169
|
|
20240703,110500,11314785750,43600,43650,43650,43550,796
|
|
20240703,110400,11280073750,43550,43600,43600,43550,292
|
|
20240703,110300,11267345100,43550,43600,43600,43500,168
|
|
20240703,110200,11260028250,43550,43450,43550,43400,1789
|
|
20240703,110100,11182332950,43450,43450,43500,43400,1056
|
|
20240703,110000,11136415600,43450,43450,43500,43400,300
|
|
20240703,105900,11123380600,43450,43500,43500,43400,1279
|
|
20240703,105800,11067831500,43450,43450,43500,43450,692
|
|
20240703,105700,11037741700,43500,43450,43500,43400,433
|
|
20240703,105600,11018919750,43400,43500,43500,43400,400
|
|
20240703,105500,11001549100,43450,43400,43500,43400,764
|
|
20240703,105400,10968363050,43400,43500,43500,43400,418
|
|
20240703,105300,10950203450,43500,43500,43500,43450,264
|
|
20240703,105200,10938726950,43500,43400,43500,43400,283
|
|
20240703,105100,10926427500,43450,43450,43450,43400,639
|
|
20240703,105000,10898686400,43450,43550,43550,43400,2125
|
|
20240703,104900,10806278100,43550,43600,43600,43550,282
|
|
20240703,104800,10793988900,43600,43500,43600,43500,547
|
|
20240703,104700,10770176300,43500,43600,43600,43500,1427
|
|
20240703,104600,10708008100,43550,43550,43600,43550,269
|
|
20240703,104500,10696291450,43500,43500,43550,43500,604
|
|
20240703,104400,10670000450,43550,43550,43550,43500,356
|
|
20240703,104300,10654507350,43550,43550,43600,43500,1545
|
|
20240703,104200,10587260200,43500,43600,43650,43500,1163
|
|
20240703,104100,10536594650,43600,43600,43650,43600,358
|
|
20240703,104000,10520981200,43600,43550,43650,43550,348
|
|
20240703,103900,10505807300,43550,43550,43650,43550,435
|
|
20240703,103800,10486845550,43550,43650,43700,43550,1560
|
|
20240703,103700,10418769700,43700,43650,43700,43650,424
|
|
20240703,103600,10400257650,43700,43650,43700,43650,289
|
|
20240703,103500,10387638300,43700,43700,43700,43650,90
|
|
20240703,103400,10383705450,43650,43750,43750,43650,287
|
|
20240703,103300,10371167250,43700,43650,43750,43600,818
|
|
20240703,103200,10335448750,43600,43650,43700,43600,541
|
|
20240703,103100,10311833800,43650,43700,43800,43600,875
|
|
20240703,103000,10273625100,43700,43900,43900,43650,1044
|
|
20240703,102900,10227991150,43750,43700,43900,43650,1151
|
|
20240703,102800,10177714100,43800,43850,43900,43650,1910
|
|
20240703,102700,10094141250,43850,43900,43900,43700,303
|
|
20240703,102600,10080858800,43900,43750,43900,43700,300
|
|
20240703,102500,10067718600,43700,43800,43850,43700,469
|
|
20240703,102400,10047186900,43750,43650,43750,43600,782
|
|
20240703,102300,10013039200,43600,43650,43700,43550,861
|
|
20240703,102200,9975502900,43650,43750,43750,43650,605
|
|
20240703,102100,9949073450,43700,43750,43750,43650,329
|
|
20240703,102000,9934695650,43750,43700,43750,43650,522
|
|
20240703,101900,9911891250,43700,43750,43900,43650,1603
|
|
20240703,101800,9841799500,43700,43650,43750,43600,713
|
|
20240703,101700,9810678700,43600,43500,43600,43500,755
|
|
20240703,101600,9777793900,43500,43450,43550,43450,456
|
|
20240703,101500,9757962450,43400,43500,43500,43350,2119
|
|
20240703,101400,9665919350,43500,43700,43700,43400,9655
|
|
20240703,101300,9246182950,43600,43700,43700,43500,5043
|
|
20240703,101200,9026628750,43550,43650,43850,43500,4153
|
|
20240703,101100,8845569650,43650,44000,44000,43650,4861
|
|
20240703,101000,8632540400,44000,43950,44000,43900,441
|
|
20240703,100900,8613157150,43950,43950,44050,43850,573
|
|
20240703,100800,8587952750,43950,44100,44100,43800,3955
|
|
20240703,100700,8413784400,44100,44150,44200,44100,555
|
|
20240703,100600,8389287600,44150,44150,44250,44150,1553
|
|
20240703,100500,8320667900,44200,44250,44300,44150,2083
|
|
20240703,100400,8228598650,44250,44200,44300,44200,643
|
|
20240703,100300,8200164400,44200,44400,44400,44200,3398
|
|
20240703,100200,8049629800,44350,44450,44500,44350,620
|
|
20240703,100100,8022103300,44400,44450,44450,44400,1102
|
|
20240703,100000,7973160550,44450,44600,44850,44400,1980
|
|
20240703,095900,7884960300,44550,44550,44600,44500,528
|
|
20240703,095800,7861444450,44500,44500,44600,44450,497
|
|
20240703,095700,7839302900,44600,44400,44600,44400,996
|
|
20240703,095600,7794997200,44450,44550,44600,44450,2183
|
|
20240703,095500,7697841000,44550,44550,44600,44500,1629
|
|
20240703,095400,7625258100,44550,44700,44750,44550,1656
|
|
20240703,095300,7551334300,44650,44650,44850,44550,2254
|
|
20240703,095200,7450423800,44600,44650,44900,44550,2301
|
|
20240703,095100,7347644200,44600,44650,44700,44550,1323
|
|
20240703,095000,7288625900,44650,44750,44800,44600,1868
|
|
20240703,094900,7205153200,44800,44850,44950,44750,3002
|
|
20240703,094800,7070421500,44850,45000,45000,44850,764
|
|
20240703,094700,7036091850,44900,45050,45050,44800,1538
|
|
20240703,094600,6967015950,45000,45100,45150,45000,2044
|
|
20240703,094500,6874900300,45100,45350,45400,45000,6100
|
|
20240703,094400,6599027350,45300,45350,45400,45300,6071
|
|
20240703,094300,6323552350,45300,45250,45350,45250,2889
|
|
20240703,094200,6192598150,45250,45150,45350,45150,11596
|
|
20240703,094100,5667905250,45100,45000,45150,45000,1934
|
|
20240703,094000,5580702450,45050,45000,45100,45000,2338
|
|
20240703,093900,5475313650,45050,44950,45050,44950,2700
|
|
20240703,093800,5353792550,45000,45000,45000,44900,1178
|
|
20240703,093700,5300819400,44950,44950,45050,44950,2649
|
|
20240703,093600,5181672500,44950,44800,44950,44800,2766
|
|
20240703,093500,5057378350,44800,44750,44800,44650,924
|
|
20240703,093400,5016024650,44750,44600,44800,44550,1151
|
|
20240703,093300,4964662850,44650,44600,44700,44600,2139
|
|
20240703,093200,4869144350,44600,44650,44750,44600,1276
|
|
20240703,093100,4812162750,44650,44600,44650,44500,1791
|
|
20240703,093000,4732354050,44600,44750,44850,44600,943
|
|
20240703,092900,4690232150,44750,44850,44900,44750,899
|
|
20240703,092800,4649918300,44800,45000,45050,44800,4764
|
|
20240703,092700,4435671500,45000,44950,45000,44900,2610
|
|
20240703,092600,4318292650,44950,44800,44950,44700,1180
|
|
20240703,092500,4265330550,44800,44800,44900,44750,563
|
|
20240703,092400,4240088050,44850,44700,44850,44650,850
|
|
20240703,092300,4202031950,44700,44600,44700,44600,677
|
|
20240703,092200,4171809600,44600,44550,44650,44550,1131
|
|
20240703,092100,4121378100,44550,44650,44650,44550,649
|
|
20240703,092000,4092422400,44700,44850,44850,44650,1806
|
|
20240703,091900,4011613450,44800,44850,44900,44800,1122
|
|
20240703,091800,3961286300,44850,44800,44900,44800,670
|
|
20240703,091700,3931246050,44800,44900,44900,44750,745
|
|
20240703,091600,3897827050,44950,44950,44950,44450,3695
|
|
20240703,091500,3732422800,44850,44750,45000,44750,3290
|
|
20240703,091400,3584557150,44800,44800,44800,44700,2106
|
|
20240703,091300,3490255300,44800,44900,44900,44650,1626
|
|
20240703,091200,3417416750,44850,44850,45000,44800,1690
|
|
20240703,091100,3341510200,44850,44700,44950,44700,1353
|
|
20240703,091000,3280869750,44800,44750,44900,44700,3777
|
|
20240703,090900,3111593900,44750,45100,45100,44700,2384
|
|
20240703,090800,3004603850,45200,45250,45300,45050,2472
|
|
20240703,090700,2892821400,45250,45200,45300,45150,3173
|
|
20240703,090600,2749321800,45300,45350,45400,45150,10154
|
|
20240703,090500,2289044900,45350,44950,45350,44850,16324
|
|
20240703,090400,1551858400,44850,44900,44950,44800,2340
|
|
20240703,090300,1446846150,44900,45050,45050,44750,4663
|
|
20240703,090200,1237601550,45050,44750,45200,44600,13487
|
|
20240703,090100,631490300,44800,44400,45200,44150,9057
|
|
20240703,090000,226099100,44550,43750,44600,43750,5124
|