708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,204500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,204400,8547923350,44100,44100,44100,44100,0
|
|
20240704,204300,8547923350,44100,44100,44100,44100,0
|
|
20240704,204200,8547923350,44100,44100,44100,44100,0
|
|
20240704,204100,8547923350,44100,44100,44100,44100,0
|
|
20240704,204000,8547923350,44100,44100,44100,44100,0
|
|
20240704,203900,8547923350,44100,44100,44100,44100,0
|
|
20240704,203800,8547923350,44100,44100,44100,44100,0
|
|
20240704,203700,8547923350,44100,44100,44100,44100,0
|
|
20240704,203600,8547923350,44100,44100,44100,44100,0
|
|
20240704,203500,8547923350,44100,44100,44100,44100,0
|
|
20240704,203400,8547923350,44100,44100,44100,44100,0
|
|
20240704,203300,8547923350,44100,44100,44100,44100,0
|
|
20240704,203200,8547923350,44100,44100,44100,44100,0
|
|
20240704,203100,8547923350,44100,44100,44100,44100,0
|
|
20240704,203000,8547923350,44100,44100,44100,44100,0
|
|
20240704,202900,8547923350,44100,44100,44100,44100,0
|
|
20240704,202800,8547923350,44100,44100,44100,44100,0
|
|
20240704,202700,8547923350,44100,44100,44100,44100,0
|
|
20240704,202600,8547923350,44100,44100,44100,44100,0
|
|
20240704,202500,8547923350,44100,44100,44100,44100,0
|
|
20240704,202400,8547923350,44100,44100,44100,44100,0
|
|
20240704,202300,8547923350,44100,44100,44100,44100,0
|
|
20240704,202200,8547923350,44100,44100,44100,44100,0
|
|
20240704,202100,8547923350,44100,44100,44100,44100,0
|
|
20240704,202000,8547923350,44100,44100,44100,44100,0
|
|
20240704,201900,8547923350,44100,44100,44100,44100,0
|
|
20240704,201800,8547923350,44100,44100,44100,44100,0
|
|
20240704,201700,8547923350,44100,44100,44100,44100,0
|
|
20240704,201600,8547923350,44100,44100,44100,44100,0
|
|
20240704,201500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,201400,8547923350,44100,44100,44100,44100,0
|
|
20240704,201300,8547923350,44100,44100,44100,44100,0
|
|
20240704,201200,8547923350,44100,44100,44100,44100,0
|
|
20240704,201100,8547923350,44100,44100,44100,44100,0
|
|
20240704,201000,8547923350,44100,44100,44100,44100,0
|
|
20240704,200900,8547923350,44100,44100,44100,44100,0
|
|
20240704,200800,8547923350,44100,44100,44100,44100,0
|
|
20240704,200700,8547923350,44100,44100,44100,44100,0
|
|
20240704,200600,8547923350,44100,44100,44100,44100,0
|
|
20240704,200500,8547923350,44100,44100,44100,44100,0
|
|
20240704,200400,8547923350,44100,44100,44100,44100,0
|
|
20240704,200300,8547923350,44100,44100,44100,44100,0
|
|
20240704,200200,8547923350,44100,44100,44100,44100,0
|
|
20240704,200100,8547923350,44100,44100,44100,44100,0
|
|
20240704,200000,8547923350,44100,44100,44100,44100,0
|
|
20240704,195900,8547923350,44100,44100,44100,44100,0
|
|
20240704,195800,8547923350,44100,44100,44100,44100,0
|
|
20240704,195700,8547923350,44100,44100,44100,44100,0
|
|
20240704,195600,8547923350,44100,44100,44100,44100,0
|
|
20240704,195500,8547923350,44100,44100,44100,44100,0
|
|
20240704,195400,8547923350,44100,44100,44100,44100,0
|
|
20240704,195300,8547923350,44100,44100,44100,44100,0
|
|
20240704,195200,8547923350,44100,44100,44100,44100,0
|
|
20240704,195100,8547923350,44100,44100,44100,44100,0
|
|
20240704,195000,8547923350,44100,44100,44100,44100,0
|
|
20240704,194900,8547923350,44100,44100,44100,44100,0
|
|
20240704,194800,8547923350,44100,44100,44100,44100,0
|
|
20240704,194700,8547923350,44100,44100,44100,44100,0
|
|
20240704,194600,8547923350,44100,44100,44100,44100,0
|
|
20240704,194500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,194400,8547923350,44100,44100,44100,44100,0
|
|
20240704,194300,8547923350,44100,44100,44100,44100,0
|
|
20240704,194200,8547923350,44100,44100,44100,44100,0
|
|
20240704,194100,8547923350,44100,44100,44100,44100,0
|
|
20240704,194000,8547923350,44100,44100,44100,44100,0
|
|
20240704,193900,8547923350,44100,44100,44100,44100,0
|
|
20240704,193800,8547923350,44100,44100,44100,44100,0
|
|
20240704,193700,8547923350,44100,44100,44100,44100,0
|
|
20240704,193600,8547923350,44100,44100,44100,44100,0
|
|
20240704,193500,8547923350,44100,44100,44100,44100,0
|
|
20240704,193400,8547923350,44100,44100,44100,44100,0
|
|
20240704,193300,8547923350,44100,44100,44100,44100,0
|
|
20240704,193200,8547923350,44100,44100,44100,44100,0
|
|
20240704,193100,8547923350,44100,44100,44100,44100,0
|
|
20240704,193000,8547923350,44100,44100,44100,44100,0
|
|
20240704,192900,8547923350,44100,44100,44100,44100,0
|
|
20240704,192800,8547923350,44100,44100,44100,44100,0
|
|
20240704,192700,8547923350,44100,44100,44100,44100,0
|
|
20240704,192600,8547923350,44100,44100,44100,44100,0
|
|
20240704,192500,8547923350,44100,44100,44100,44100,0
|
|
20240704,192400,8547923350,44100,44100,44100,44100,0
|
|
20240704,192300,8547923350,44100,44100,44100,44100,0
|
|
20240704,192200,8547923350,44100,44100,44100,44100,0
|
|
20240704,192100,8547923350,44100,44100,44100,44100,0
|
|
20240704,192000,8547923350,44100,44100,44100,44100,0
|
|
20240704,191900,8547923350,44100,44100,44100,44100,0
|
|
20240704,191800,8547923350,44100,44100,44100,44100,0
|
|
20240704,191700,8547923350,44100,44100,44100,44100,0
|
|
20240704,191600,8547923350,44100,44100,44100,44100,0
|
|
20240704,191500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,191400,8547923350,44100,44100,44100,44100,0
|
|
20240704,191300,8547923350,44100,44100,44100,44100,0
|
|
20240704,191200,8547923350,44100,44100,44100,44100,0
|
|
20240704,191100,8547923350,44100,44100,44100,44100,0
|
|
20240704,191000,8547923350,44100,44100,44100,44100,0
|
|
20240704,190900,8547923350,44100,44100,44100,44100,0
|
|
20240704,190800,8547923350,44100,44100,44100,44100,0
|
|
20240704,190700,8547923350,44100,44100,44100,44100,0
|
|
20240704,190600,8547923350,44100,44100,44100,44100,0
|
|
20240704,190500,8547923350,44100,44100,44100,44100,0
|
|
20240704,190400,8547923350,44100,44100,44100,44100,0
|
|
20240704,190300,8547923350,44100,44100,44100,44100,0
|
|
20240704,190200,8547923350,44100,44100,44100,44100,0
|
|
20240704,190100,8547923350,44100,44100,44100,44100,0
|
|
20240704,190000,8547923350,44100,44100,44100,44100,0
|
|
20240704,185900,8547923350,44100,44100,44100,44100,0
|
|
20240704,185800,8547923350,44100,44100,44100,44100,0
|
|
20240704,185700,8547923350,44100,44100,44100,44100,0
|
|
20240704,185600,8547923350,44100,44100,44100,44100,0
|
|
20240704,185500,8547923350,44100,44100,44100,44100,0
|
|
20240704,185400,8547923350,44100,44100,44100,44100,0
|
|
20240704,185300,8547923350,44100,44100,44100,44100,0
|
|
20240704,185200,8547923350,44100,44100,44100,44100,0
|
|
20240704,185100,8547923350,44100,44100,44100,44100,0
|
|
20240704,185000,8547923350,44100,44100,44100,44100,0
|
|
20240704,184900,8547923350,44100,44100,44100,44100,0
|
|
20240704,184800,8547923350,44100,44100,44100,44100,0
|
|
20240704,184700,8547923350,44100,44100,44100,44100,0
|
|
20240704,184600,8547923350,44100,44100,44100,44100,0
|
|
20240704,184500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,184400,8547923350,44100,44100,44100,44100,0
|
|
20240704,184300,8547923350,44100,44100,44100,44100,0
|
|
20240704,184200,8547923350,44100,44100,44100,44100,0
|
|
20240704,184100,8547923350,44100,44100,44100,44100,0
|
|
20240704,184000,8547923350,44100,44100,44100,44100,0
|
|
20240704,183900,8547923350,44100,44100,44100,44100,0
|
|
20240704,183800,8547923350,44100,44100,44100,44100,0
|
|
20240704,183700,8547923350,44100,44100,44100,44100,0
|
|
20240704,183600,8547923350,44100,44100,44100,44100,0
|
|
20240704,183500,8547923350,44100,44100,44100,44100,0
|
|
20240704,183400,8547923350,44100,44100,44100,44100,0
|
|
20240704,183300,8547923350,44100,44100,44100,44100,0
|
|
20240704,183200,8547923350,44100,44100,44100,44100,0
|
|
20240704,183100,8547923350,44100,44100,44100,44100,0
|
|
20240704,183000,8547923350,44100,44100,44100,44100,0
|
|
20240704,182900,8547923350,44100,44100,44100,44100,0
|
|
20240704,182800,8547923350,44100,44100,44100,44100,0
|
|
20240704,182700,8547923350,44100,44100,44100,44100,0
|
|
20240704,182600,8547923350,44100,44100,44100,44100,0
|
|
20240704,182500,8547923350,44100,44100,44100,44100,0
|
|
20240704,182400,8547923350,44100,44100,44100,44100,0
|
|
20240704,182300,8547923350,44100,44100,44100,44100,0
|
|
20240704,182200,8547923350,44100,44100,44100,44100,0
|
|
20240704,182100,8547923350,44100,44100,44100,44100,0
|
|
20240704,182000,8547923350,44100,44100,44100,44100,0
|
|
20240704,181900,8547923350,44100,44100,44100,44100,0
|
|
20240704,181800,8547923350,44100,44100,44100,44100,0
|
|
20240704,181700,8547923350,44100,44100,44100,44100,0
|
|
20240704,181600,8547923350,44100,44100,44100,44100,0
|
|
20240704,181500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,181400,8547923350,44100,44100,44100,44100,0
|
|
20240704,181300,8547923350,44100,44100,44100,44100,0
|
|
20240704,181200,8547923350,44100,44100,44100,44100,0
|
|
20240704,181100,8547923350,44100,44100,44100,44100,0
|
|
20240704,181000,8547923350,44100,44100,44100,44100,0
|
|
20240704,180900,8547923350,44100,44100,44100,44100,0
|
|
20240704,180800,8547923350,44100,44100,44100,44100,0
|
|
20240704,180700,8547923350,44100,44100,44100,44100,0
|
|
20240704,180600,8547923350,44100,44100,44100,44100,0
|
|
20240704,180500,8547923350,44100,44100,44100,44100,0
|
|
20240704,180400,8547923350,44100,44100,44100,44100,0
|
|
20240704,180300,8547923350,44100,44100,44100,44100,0
|
|
20240704,180200,8547923350,44100,44100,44100,44100,0
|
|
20240704,180100,8547923350,44100,44100,44100,44100,0
|
|
20240704,180000,8547923350,44100,44100,44100,44100,0
|
|
20240704,175900,8547923350,44100,44100,44100,44100,0
|
|
20240704,175800,8547923350,44100,44100,44100,44100,0
|
|
20240704,175700,8547923350,44100,44100,44100,44100,0
|
|
20240704,175600,8547923350,44100,44100,44100,44100,0
|
|
20240704,175500,8547923350,44100,44100,44100,44100,0
|
|
20240704,175400,8547923350,44100,44100,44100,44100,0
|
|
20240704,175300,8547923350,44100,44100,44100,44100,0
|
|
20240704,175200,8547923350,44100,44100,44100,44100,0
|
|
20240704,175100,8547923350,44100,44100,44100,44100,0
|
|
20240704,175000,8547923350,44100,44100,44100,44100,0
|
|
20240704,174900,8547923350,44100,44100,44100,44100,0
|
|
20240704,174800,8547923350,44100,44100,44100,44100,0
|
|
20240704,174700,8547923350,44100,44100,44100,44100,0
|
|
20240704,174600,8547923350,44100,44100,44100,44100,0
|
|
20240704,174500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,174400,8547923350,44100,44100,44100,44100,0
|
|
20240704,174300,8547923350,44100,44100,44100,44100,0
|
|
20240704,174200,8547923350,44100,44100,44100,44100,0
|
|
20240704,174100,8547923350,44100,44100,44100,44100,0
|
|
20240704,174000,8547923350,44100,44100,44100,44100,0
|
|
20240704,173900,8547923350,44100,44100,44100,44100,0
|
|
20240704,173800,8547923350,44100,44100,44100,44100,0
|
|
20240704,173700,8547923350,44100,44100,44100,44100,0
|
|
20240704,173600,8547923350,44100,44100,44100,44100,0
|
|
20240704,173500,8547923350,44100,44100,44100,44100,0
|
|
20240704,173400,8547923350,44100,44100,44100,44100,0
|
|
20240704,173300,8547923350,44100,44100,44100,44100,0
|
|
20240704,173200,8547923350,44100,44100,44100,44100,0
|
|
20240704,173100,8547923350,44100,44100,44100,44100,0
|
|
20240704,173000,8547923350,44100,44100,44100,44100,0
|
|
20240704,172900,8547923350,44100,44100,44100,44100,0
|
|
20240704,172800,8547923350,44100,44100,44100,44100,0
|
|
20240704,172700,8547923350,44100,44100,44100,44100,0
|
|
20240704,172600,8547923350,44100,44100,44100,44100,0
|
|
20240704,172500,8547923350,44100,44100,44100,44100,0
|
|
20240704,172400,8547923350,44100,44100,44100,44100,0
|
|
20240704,172300,8547923350,44100,44100,44100,44100,0
|
|
20240704,172200,8547923350,44100,44100,44100,44100,0
|
|
20240704,172100,8547923350,44100,44100,44100,44100,0
|
|
20240704,172000,8547923350,44100,44100,44100,44100,0
|
|
20240704,171900,8547923350,44100,44100,44100,44100,0
|
|
20240704,171800,8547923350,44100,44100,44100,44100,0
|
|
20240704,171700,8547923350,44100,44100,44100,44100,0
|
|
20240704,171600,8547923350,44100,44100,44100,44100,0
|
|
20240704,171500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,171400,8547923350,44100,44100,44100,44100,0
|
|
20240704,171300,8547923350,44100,44100,44100,44100,0
|
|
20240704,171200,8547923350,44100,44100,44100,44100,0
|
|
20240704,171100,8547923350,44100,44100,44100,44100,0
|
|
20240704,171000,8547923350,44100,44100,44100,44100,0
|
|
20240704,170900,8547923350,44100,44100,44100,44100,0
|
|
20240704,170800,8547923350,44100,44100,44100,44100,0
|
|
20240704,170700,8547923350,44100,44100,44100,44100,0
|
|
20240704,170600,8547923350,44100,44100,44100,44100,0
|
|
20240704,170500,8547923350,44100,44100,44100,44100,0
|
|
20240704,170400,8547923350,44100,44100,44100,44100,0
|
|
20240704,170300,8547923350,44100,44100,44100,44100,0
|
|
20240704,170200,8547923350,44100,44100,44100,44100,0
|
|
20240704,170100,8547923350,44100,44100,44100,44100,0
|
|
20240704,170000,8547923350,44100,44100,44100,44100,0
|
|
20240704,165900,8547923350,44100,44100,44100,44100,0
|
|
20240704,165800,8547923350,44100,44100,44100,44100,0
|
|
20240704,165700,8547923350,44100,44100,44100,44100,0
|
|
20240704,165600,8547923350,44100,44100,44100,44100,0
|
|
20240704,165500,8547923350,44100,44100,44100,44100,0
|
|
20240704,165400,8547923350,44100,44100,44100,44100,0
|
|
20240704,165300,8547923350,44100,44100,44100,44100,0
|
|
20240704,165200,8547923350,44100,44100,44100,44100,0
|
|
20240704,165100,8547923350,44100,44100,44100,44100,0
|
|
20240704,165000,8547923350,44100,44100,44100,44100,0
|
|
20240704,164900,8547923350,44100,44100,44100,44100,0
|
|
20240704,164800,8547923350,44100,44100,44100,44100,0
|
|
20240704,164700,8547923350,44100,44100,44100,44100,0
|
|
20240704,164600,8547923350,44100,44100,44100,44100,0
|
|
20240704,164500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,164400,8547923350,44100,44100,44100,44100,0
|
|
20240704,164300,8547923350,44100,44100,44100,44100,0
|
|
20240704,164200,8547923350,44100,44100,44100,44100,0
|
|
20240704,164100,8547923350,44100,44100,44100,44100,0
|
|
20240704,164000,8547923350,44100,44100,44100,44100,0
|
|
20240704,163900,8547923350,44100,44100,44100,44100,0
|
|
20240704,163800,8547923350,44100,44100,44100,44100,0
|
|
20240704,163700,8547923350,44100,44100,44100,44100,0
|
|
20240704,163600,8547923350,44100,44100,44100,44100,0
|
|
20240704,163500,8547923350,44100,44100,44100,44100,0
|
|
20240704,163400,8547923350,44100,44100,44100,44100,0
|
|
20240704,163300,8547923350,44100,44100,44100,44100,0
|
|
20240704,163200,8547923350,44100,44100,44100,44100,0
|
|
20240704,163100,8547923350,44100,44100,44100,44100,0
|
|
20240704,163000,8547923350,44100,44100,44100,44100,0
|
|
20240704,162900,8547923350,44100,44100,44100,44100,0
|
|
20240704,162800,8547923350,44100,44100,44100,44100,0
|
|
20240704,162700,8547923350,44100,44100,44100,44100,0
|
|
20240704,162600,8547923350,44100,44100,44100,44100,0
|
|
20240704,162500,8547923350,44100,44100,44100,44100,0
|
|
20240704,162400,8547923350,44100,44100,44100,44100,0
|
|
20240704,162300,8547923350,44100,44100,44100,44100,0
|
|
20240704,162200,8547923350,44100,44100,44100,44100,0
|
|
20240704,162100,8547923350,44100,44100,44100,44100,0
|
|
20240704,162000,8547923350,44100,44100,44100,44100,0
|
|
20240704,161900,8547923350,44100,44100,44100,44100,0
|
|
20240704,161800,8547923350,44100,44100,44100,44100,0
|
|
20240704,161700,8547923350,44100,44100,44100,44100,0
|
|
20240704,161600,8547923350,44100,44100,44100,44100,0
|
|
20240704,161500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,161400,8547923350,44100,44100,44100,44100,0
|
|
20240704,161300,8547923350,44100,44100,44100,44100,0
|
|
20240704,161200,8547923350,44100,44100,44100,44100,0
|
|
20240704,161100,8547923350,44100,44100,44100,44100,0
|
|
20240704,161000,8547923350,44100,44100,44100,44100,0
|
|
20240704,160900,8547923350,44100,44100,44100,44100,0
|
|
20240704,160800,8547923350,44100,44100,44100,44100,0
|
|
20240704,160700,8547923350,44100,44100,44100,44100,0
|
|
20240704,160600,8547923350,44100,44100,44100,44100,0
|
|
20240704,160500,8547923350,44100,44100,44100,44100,0
|
|
20240704,160400,8547923350,44100,44100,44100,44100,0
|
|
20240704,160300,8547923350,44100,44100,44100,44100,0
|
|
20240704,160200,8547923350,44100,44100,44100,44100,0
|
|
20240704,160100,8547923350,44100,44100,44100,44100,0
|
|
20240704,160000,8547923350,44100,44100,44100,44100,0
|
|
20240704,155900,8547923350,44100,44100,44100,44100,0
|
|
20240704,155800,8547923350,44100,44100,44100,44100,0
|
|
20240704,155700,8547923350,44100,44100,44100,44100,0
|
|
20240704,155600,8547923350,44100,44100,44100,44100,0
|
|
20240704,155500,8547923350,44100,44100,44100,44100,0
|
|
20240704,155400,8547923350,44100,44100,44100,44100,0
|
|
20240704,155300,8547923350,44100,44100,44100,44100,0
|
|
20240704,155200,8547923350,44100,44100,44100,44100,0
|
|
20240704,155100,8547923350,44100,44100,44100,44100,0
|
|
20240704,155000,8547923350,44100,44100,44100,44100,0
|
|
20240704,154900,8547923350,44100,44100,44100,44100,0
|
|
20240704,154800,8547923350,44100,44100,44100,44100,0
|
|
20240704,154700,8547923350,44100,44100,44100,44100,0
|
|
20240704,154600,8547923350,44100,44100,44100,44100,0
|
|
20240704,154500,8547923350,44100,44100,44100,44100,7317
|
|
20240704,154400,8547923350,44100,44100,44100,44100,0
|
|
20240704,154300,8547923350,44100,44100,44100,44100,0
|
|
20240704,154200,8547923350,44100,44100,44100,44100,0
|
|
20240704,154100,8547923350,44100,44100,44100,44100,0
|
|
20240704,154000,8547923350,44100,44100,44100,44100,0
|
|
20240704,153900,8547923350,44100,44100,44100,44100,0
|
|
20240704,153800,8547923350,44100,44100,44100,44100,0
|
|
20240704,153700,8547923350,44100,44100,44100,44100,0
|
|
20240704,153600,8547923350,44100,44100,44100,44100,0
|
|
20240704,153500,8547923350,44100,44100,44100,44100,0
|
|
20240704,153400,8547923350,44100,44100,44100,44100,0
|
|
20240704,153300,8547923350,44100,44100,44100,44100,0
|
|
20240704,153200,8547923350,44100,44100,44100,44100,0
|
|
20240704,153100,8547923350,44100,44100,44100,44100,0
|
|
20240704,153000,8547923350,44100,44100,44100,44100,7317
|
|
20240704,152900,8225243650,44100,44100,44100,44100,0
|
|
20240704,152800,8225243650,44100,44100,44100,44100,0
|
|
20240704,152700,8225243650,44100,44100,44100,44100,0
|
|
20240704,152600,8225243650,44100,44100,44100,44100,0
|
|
20240704,152500,8225243650,44100,44100,44100,44100,0
|
|
20240704,152400,8225243650,44100,44100,44100,44100,0
|
|
20240704,152300,8225243650,44100,44100,44100,44100,0
|
|
20240704,152200,8225243650,44100,44100,44100,44100,0
|
|
20240704,152100,8225243650,44100,44100,44100,44100,0
|
|
20240704,152000,8225243650,44100,44100,44100,44100,0
|
|
20240704,151900,8225243650,44100,44050,44100,44050,834
|
|
20240704,151800,8188469550,44100,44100,44100,44050,581
|
|
20240704,151700,8162849150,44050,44050,44100,44050,237
|
|
20240704,151600,8152399600,44050,44000,44100,44000,440
|
|
20240704,151500,8133018150,44050,44050,44050,44000,2427
|
|
20240704,151400,8026167050,44100,44100,44150,44050,1739
|
|
20240704,151300,7949501400,44050,44150,44150,44050,3132
|
|
20240704,151200,7811460850,44150,44150,44150,44100,450
|
|
20240704,151100,7791595550,44150,44050,44150,44050,456
|
|
20240704,151000,7771488900,44050,44100,44100,44050,2423
|
|
20240704,150900,7664637650,44100,44100,44100,44050,113
|
|
20240704,150800,7659656900,44100,44050,44100,44050,167
|
|
20240704,150700,7652292650,44100,44050,44100,44050,592
|
|
20240704,150600,7626189450,44100,44050,44100,44050,321
|
|
20240704,150500,7612048100,44050,44000,44050,44000,264
|
|
20240704,150400,7600419050,44050,44050,44100,44000,531
|
|
20240704,150300,7577027800,44050,44050,44100,44000,405
|
|
20240704,150200,7559186200,44050,44000,44050,44000,198
|
|
20240704,150100,7550464750,44050,44100,44100,44000,178
|
|
20240704,150000,7542624600,44000,44150,44150,44000,658
|
|
20240704,145900,7513641450,44150,44100,44150,44050,1324
|
|
20240704,145800,7455246200,44100,44100,44100,44050,455
|
|
20240704,145700,7435181700,44100,44100,44100,44050,159
|
|
20240704,145600,7428171500,44100,44050,44100,44000,424
|
|
20240704,145500,7409488300,44000,44050,44100,44000,268
|
|
20240704,145400,7397683950,44100,44000,44100,44000,735
|
|
20240704,145300,7365307450,44050,44100,44100,44000,248
|
|
20240704,145200,7354382350,44000,44050,44050,44000,1025
|
|
20240704,145100,7309250200,44000,44050,44050,44000,335
|
|
20240704,145000,7294501550,44050,44050,44050,44000,286
|
|
20240704,144900,7281903650,44050,44050,44050,43950,431
|
|
20240704,144800,7262922350,44050,44000,44050,43950,574
|
|
20240704,144700,7237654550,44000,44000,44100,43950,1400
|
|
20240704,144600,7175991700,44000,44000,44050,44000,224
|
|
20240704,144500,7166129950,44000,44000,44050,43950,932
|
|
20240704,144400,7125103600,44000,43950,44000,43950,355
|
|
20240704,144300,7109484550,44000,44050,44050,44000,1024
|
|
20240704,144200,7064415450,44000,44050,44100,44000,421
|
|
20240704,144100,7045862250,44100,44050,44100,44000,439
|
|
20240704,144000,7026523100,44050,44050,44050,44000,1070
|
|
20240704,143900,6979389850,44050,44000,44100,44000,1446
|
|
20240704,143800,6915716700,44000,44000,44000,43950,2424
|
|
20240704,143700,6809062800,44000,43950,44000,43950,145
|
|
20240704,143600,6802683700,43950,43950,44000,43900,1503
|
|
20240704,143500,6736620700,43900,43900,43950,43850,927
|
|
20240704,143400,6695920500,43900,43900,43950,43900,437
|
|
20240704,143300,6676726850,43900,43900,43950,43850,307
|
|
20240704,143200,6663249100,43900,43950,43950,43850,2349
|
|
20240704,143100,6560112200,43950,43950,43950,43900,1130
|
|
20240704,143000,6510452200,43950,43900,43950,43900,400
|
|
20240704,142900,6492876700,43900,43950,43950,43900,389
|
|
20240704,142800,6475783750,43950,43950,43950,43900,217
|
|
20240704,142700,6466247400,43900,43850,43950,43850,742
|
|
20240704,142600,6433659450,43900,43900,43900,43850,348
|
|
20240704,142500,6418385950,43900,43900,43900,43850,354
|
|
20240704,142400,6402848300,43850,43850,43900,43800,810
|
|
20240704,142300,6367300850,43900,43850,43900,43800,573
|
|
20240704,142200,6342174550,43850,43850,43850,43800,79
|
|
20240704,142100,6338711100,43850,43850,43850,43800,240
|
|
20240704,142000,6328188350,43850,43850,43900,43800,377
|
|
20240704,141900,6311659050,43850,43850,43900,43850,612
|
|
20240704,141800,6284822050,43800,43750,43900,43750,1166
|
|
20240704,141700,6233701350,43750,43750,43800,43700,1118
|
|
20240704,141600,6184777500,43700,43700,43750,43700,171
|
|
20240704,141500,6177299100,43750,43750,43750,43700,203
|
|
20240704,141400,6168418950,43750,43750,43750,43700,331
|
|
20240704,141300,6153939750,43750,43700,43750,43700,152
|
|
20240704,141200,6147293250,43700,43750,43750,43650,811
|
|
20240704,141100,6111845900,43750,43750,43750,43700,231
|
|
20240704,141000,6101741400,43750,43700,43750,43700,63
|
|
20240704,140900,6098986350,43700,43750,43800,43700,872
|
|
20240704,140800,6060853950,43800,43700,43800,43700,237
|
|
20240704,140700,6050483650,43750,43800,43800,43700,422
|
|
20240704,140600,6032020750,43750,43750,43800,43750,196
|
|
20240704,140500,6023439050,43800,43800,43800,43700,3301
|
|
20240704,140400,5879009000,43800,43800,43800,43750,218
|
|
20240704,140300,5869461800,43800,43800,43800,43750,194
|
|
20240704,140200,5860965250,43800,43800,43850,43750,496
|
|
20240704,140100,5839243350,43800,43750,43800,43750,230
|
|
20240704,140000,5829174350,43800,43800,43800,43750,748
|
|
20240704,135900,5796433600,43800,43800,43850,43750,438
|
|
20240704,135800,5777241450,43850,43800,43850,43800,121
|
|
20240704,135700,5771937850,43850,43800,43850,43750,202
|
|
20240704,135600,5763087850,43750,43750,43800,43750,527
|
|
20240704,135500,5740007200,43800,43800,43800,43750,532
|
|
20240704,135400,5716705900,43800,43850,43900,43750,1095
|
|
20240704,135300,5668715150,43850,43900,43900,43850,278
|
|
20240704,135200,5656513600,43900,43850,43900,43850,135
|
|
20240704,135100,5650588200,43900,43900,43900,43850,430
|
|
20240704,135000,5631715100,43800,43900,43950,43800,1542
|
|
20240704,134900,5564014050,43900,43900,43950,43850,1718
|
|
20240704,134800,5488585600,43850,43850,43900,43850,179
|
|
20240704,134700,5480730950,43900,43900,43900,43850,444
|
|
20240704,134600,5461243900,43850,43850,43900,43800,657
|
|
20240704,134500,5432425950,43850,43850,43900,43850,1299
|
|
20240704,134400,5375458100,43850,43850,43850,43800,470
|
|
20240704,134300,5354850050,43850,43800,43850,43750,917
|
|
20240704,134200,5314675950,43750,43800,43800,43750,297
|
|
20240704,134100,5301668300,43800,43750,43800,43750,234
|
|
20240704,134000,5291421750,43800,43750,43800,43750,189
|
|
20240704,133900,5283145150,43750,43750,43750,43700,349
|
|
20240704,133800,5267878350,43750,43750,43750,43700,519
|
|
20240704,133700,5245173600,43750,43750,43750,43700,138
|
|
20240704,133600,5239137600,43750,43750,43750,43700,234
|
|
20240704,133500,5228901050,43750,43700,43750,43700,228
|
|
20240704,133400,5218927250,43700,43750,43750,43700,226
|
|
20240704,133300,5209041100,43700,43750,43750,43700,373
|
|
20240704,133200,5192728900,43700,43650,43750,43650,296
|
|
20240704,133100,5179794400,43700,43650,43700,43650,238
|
|
20240704,133000,5169394000,43700,43700,43700,43650,138
|
|
20240704,132900,5163364550,43650,43700,43700,43650,597
|
|
20240704,132800,5137277400,43700,43700,43700,43650,59
|
|
20240704,132700,5134699400,43700,43700,43700,43650,200
|
|
20240704,132600,5125964550,43700,43700,43700,43650,381
|
|
20240704,132500,5109329900,43700,43750,43750,43700,253
|
|
20240704,132400,5098267950,43750,43700,43750,43700,332
|
|
20240704,132300,5083746050,43700,43800,43800,43700,496
|
|
20240704,132200,5062042800,43800,43750,43800,43750,227
|
|
20240704,132100,5052100550,43800,43800,43800,43750,111
|
|
20240704,132000,5047241000,43750,43750,43800,43750,850
|
|
20240704,131900,5010049800,43800,43750,43800,43700,1323
|
|
20240704,131800,4952169050,43750,43750,43750,43700,109
|
|
20240704,131700,4947401250,43750,43650,43750,43650,1488
|
|
20240704,131600,4882380750,43700,43650,43700,43650,199
|
|
20240704,131500,4873689650,43700,43700,43700,43650,335
|
|
20240704,131400,4859051400,43700,43650,43700,43650,194
|
|
20240704,131300,4850574700,43650,43700,43700,43650,343
|
|
20240704,131200,4835598100,43650,43650,43700,43650,299
|
|
20240704,131100,4822541700,43700,43650,43700,43650,366
|
|
20240704,131000,4806554600,43600,43600,43650,43600,740
|
|
20240704,130900,4774255250,43650,43650,43650,43600,86
|
|
20240704,130800,4770501600,43600,43650,43650,43600,161
|
|
20240704,130700,4763475200,43600,43600,43650,43600,138
|
|
20240704,130600,4757454050,43600,43550,43600,43550,376
|
|
20240704,130500,4741061350,43600,43600,43600,43550,176
|
|
20240704,130400,4733389250,43600,43600,43650,43550,180
|
|
20240704,130300,4725538000,43650,43650,43650,43600,27
|
|
20240704,130200,4724359650,43650,43600,43650,43600,375
|
|
20240704,130100,4708005750,43600,43600,43650,43550,139
|
|
20240704,130000,4701946250,43650,43550,43650,43550,171
|
|
20240704,125900,4694489900,43550,43600,43600,43550,135
|
|
20240704,125800,4688605950,43600,43600,43600,43550,159
|
|
20240704,125700,4681675300,43600,43500,43600,43500,220
|
|
20240704,125600,4672084500,43550,43600,43600,43550,180
|
|
20240704,125500,4664241700,43550,43550,43550,43500,210
|
|
20240704,125400,4655098500,43550,43550,43550,43500,86
|
|
20240704,125300,4651355250,43550,43600,43600,43550,332
|
|
20240704,125200,4636881400,43550,43550,43600,43500,159
|
|
20240704,125100,4629954000,43550,43550,43550,43500,348
|
|
20240704,125000,4614798750,43550,43550,43550,43500,114
|
|
20240704,124900,4609835300,43550,43550,43600,43500,169
|
|
20240704,124800,4602474050,43600,43550,43600,43500,324
|
|
20240704,124700,4588368650,43600,43600,43600,43550,243
|
|
20240704,124600,4577783000,43600,43600,43600,43550,320
|
|
20240704,124500,4563837800,43600,43600,43600,43550,98
|
|
20240704,124400,4559565100,43600,43650,43650,43550,668
|
|
20240704,124300,4530427950,43650,43650,43650,43600,198
|
|
20240704,124200,4521787450,43650,43650,43650,43600,86
|
|
20240704,124100,4518034400,43650,43650,43650,43600,55
|
|
20240704,124000,4515633950,43600,43650,43700,43600,271
|
|
20240704,123900,4503810500,43650,43700,43700,43650,376
|
|
20240704,123800,4487397100,43700,43650,43700,43600,377
|
|
20240704,123700,4470937650,43600,43650,43650,43600,269
|
|
20240704,123600,4459199600,43650,43650,43650,43600,165
|
|
20240704,123500,4451998200,43650,43650,43650,43600,475
|
|
20240704,123400,4431265900,43650,43650,43650,43600,171
|
|
20240704,123300,4423803500,43600,43600,43650,43600,102
|
|
20240704,123200,4419352200,43650,43650,43650,43650,92
|
|
20240704,123100,4415336400,43600,43650,43650,43600,150
|
|
20240704,123000,4408791100,43600,43550,43650,43550,329
|
|
20240704,122900,4394438900,43550,43600,43600,43550,237
|
|
20240704,122800,4384106750,43550,43550,43600,43550,146
|
|
20240704,122700,4377743200,43600,43600,43600,43550,211
|
|
20240704,122600,4368545500,43550,43500,43600,43500,419
|
|
20240704,122500,4350288650,43500,43550,43550,43500,165
|
|
20240704,122400,4343104100,43550,43600,43650,43500,275
|
|
20240704,122300,4331122700,43600,43600,43650,43550,293
|
|
20240704,122200,4318347700,43600,43650,43650,43600,179
|
|
20240704,122100,4310535700,43600,43600,43650,43600,266
|
|
20240704,122000,4298926650,43650,43600,43650,43600,130
|
|
20240704,121900,4293255650,43600,43600,43600,43550,334
|
|
20240704,121800,4278694500,43600,43650,43650,43550,125
|
|
20240704,121700,4273243700,43700,43700,43700,43650,318
|
|
20240704,121600,4259350900,43650,43700,43700,43650,178
|
|
20240704,121500,4251575950,43650,43700,43700,43650,217
|
|
20240704,121400,4242099600,43700,43650,43700,43650,119
|
|
20240704,121300,4236902300,43700,43700,43700,43650,270
|
|
20240704,121200,4225106300,43700,43700,43700,43650,330
|
|
20240704,121100,4210686250,43700,43700,43700,43650,535
|
|
20240704,121000,4187329350,43700,43700,43700,43650,149
|
|
20240704,120900,4180819350,43700,43650,43700,43650,137
|
|
20240704,120800,4174836000,43700,43650,43700,43600,320
|
|
20240704,120700,4160867050,43600,43650,43650,43600,154
|
|
20240704,120600,4154148350,43650,43650,43650,43600,104
|
|
20240704,120500,4149609600,43650,43600,43650,43600,130
|
|
20240704,120400,4143936100,43650,43650,43650,43550,500
|
|
20240704,120300,4122114250,43650,43600,43650,43550,68
|
|
20240704,120200,4119148000,43650,43600,43650,43600,75
|
|
20240704,120100,4115875900,43600,43600,43650,43550,238
|
|
20240704,120000,4105500100,43600,43600,43600,43550,128
|
|
20240704,115900,4099919400,43600,43600,43600,43550,254
|
|
20240704,115800,4088845950,43600,43600,43600,43550,184
|
|
20240704,115700,4080825850,43550,43600,43600,43550,53
|
|
20240704,115600,4078515500,43600,43600,43650,43550,194
|
|
20240704,115500,4070057950,43650,43650,43650,43550,351
|
|
20240704,115400,4054745300,43650,43600,43650,43550,1318
|
|
20240704,115300,3997280550,43600,43550,43600,43550,125
|
|
20240704,115200,3991831400,43600,43500,43600,43500,1046
|
|
20240704,115100,3946307400,43500,43500,43500,43450,108
|
|
20240704,115000,3941609750,43450,43500,43500,43450,411
|
|
20240704,114900,3923732400,43550,43600,43600,43550,242
|
|
20240704,114800,3913185900,43600,43600,43600,43550,126
|
|
20240704,114700,3907692400,43600,43550,43600,43550,78
|
|
20240704,114600,3904292800,43600,43650,43650,43550,537
|
|
20240704,114500,3880869400,43600,43650,43650,43600,99
|
|
20240704,114400,3876548800,43700,43650,43700,43600,113
|
|
20240704,114300,3871616150,43650,43600,43650,43600,135
|
|
20240704,114200,3865726400,43650,43700,43700,43600,328
|
|
20240704,114100,3851407800,43700,43700,43750,43650,323
|
|
20240704,114000,3837292350,43650,43700,43700,43650,171
|
|
20240704,113900,3829822650,43700,43650,43700,43650,209
|
|
20240704,113800,3820693950,43700,43650,43700,43650,38
|
|
20240704,113700,3819033500,43650,43650,43700,43650,322
|
|
20240704,113600,3804963900,43650,43650,43650,43600,162
|
|
20240704,113500,3797896050,43650,43650,43700,43650,125
|
|
20240704,113400,3792438100,43650,43650,43650,43600,164
|
|
20240704,113300,3785280500,43650,43650,43650,43600,260
|
|
20240704,113200,3773933550,43650,43650,43700,43650,242
|
|
20240704,113100,3763359900,43650,43650,43700,43600,191
|
|
20240704,113000,3755020950,43650,43650,43700,43650,160
|
|
20240704,112900,3748034100,43650,43600,43700,43600,111
|
|
20240704,112800,3743190850,43650,43700,43700,43600,279
|
|
20240704,112700,3731000550,43650,43650,43650,43600,502
|
|
20240704,112600,3709092350,43650,43650,43650,43600,81
|
|
20240704,112500,3705557550,43650,43650,43700,43650,145
|
|
20240704,112400,3699224650,43700,43650,43700,43650,247
|
|
20240704,112300,3688436550,43650,43700,43700,43650,341
|
|
20240704,112200,3673536950,43700,43700,43700,43650,715
|
|
20240704,112100,3642291900,43700,43700,43700,43650,107
|
|
20240704,112000,3637617750,43700,43600,43700,43600,639
|
|
20240704,111900,3609724400,43650,43500,43650,43500,1252
|
|
20240704,111800,3555168400,43500,43500,43500,43450,380
|
|
20240704,111700,3538640350,43500,43500,43500,43450,87
|
|
20240704,111600,3534856700,43500,43450,43500,43450,49
|
|
20240704,111500,3532726100,43500,43550,43550,43500,190
|
|
20240704,111400,3524457600,43500,43450,43550,43450,261
|
|
20240704,111300,3513093900,43500,43400,43500,43400,99
|
|
20240704,111200,3508791850,43400,43500,43550,43400,1320
|
|
20240704,111100,3451312850,43500,43500,43500,43450,476
|
|
20240704,111000,3430607800,43550,43450,43550,43450,1010
|
|
20240704,110900,3386680700,43450,43500,43500,43450,87
|
|
20240704,110800,3382897500,43500,43450,43500,43450,121
|
|
20240704,110700,3377637700,43500,43400,43500,43350,491
|
|
20240704,110600,3356321850,43400,43400,43400,43350,144
|
|
20240704,110500,3350073400,43350,43350,43350,43350,257
|
|
20240704,110400,3338932450,43350,43350,43400,43300,524
|
|
20240704,110300,3316217050,43400,43350,43400,43350,216
|
|
20240704,110200,3306849500,43350,43350,43400,43350,88
|
|
20240704,110100,3303032100,43400,43450,43450,43400,975
|
|
20240704,110000,3260701950,43450,43450,43500,43400,113
|
|
20240704,105900,3255792200,43400,43450,43500,43400,299
|
|
20240704,105800,3242798550,43500,43500,43500,43450,65
|
|
20240704,105700,3239972500,43450,43500,43500,43400,160
|
|
20240704,105600,3233017100,43500,43500,43500,43400,330
|
|
20240704,105500,3218668200,43500,43450,43550,43450,125
|
|
20240704,105400,3213227300,43500,43500,43550,43500,511
|
|
20240704,105300,3190997350,43550,43550,43550,43500,395
|
|
20240704,105200,3173811350,43550,43550,43550,43500,528
|
|
20240704,105100,3150817800,43500,43550,43550,43500,96
|
|
20240704,105000,3146638850,43550,43550,43550,43500,92
|
|
20240704,104900,3142632900,43550,43550,43550,43500,237
|
|
20240704,104800,3132312900,43500,43500,43550,43500,171
|
|
20240704,104700,3124869000,43500,43450,43500,43450,356
|
|
20240704,104600,3109383800,43500,43550,43550,43450,153
|
|
20240704,104500,3102727750,43500,43450,43500,43400,244
|
|
20240704,104400,3092127400,43450,43400,43450,43400,185
|
|
20240704,104300,3084095150,43400,43500,43550,43400,337
|
|
20240704,104200,3069438150,43500,43450,43500,43400,277
|
|
20240704,104100,3057403150,43450,43450,43450,43400,215
|
|
20240704,104000,3048065800,43450,43450,43500,43450,129
|
|
20240704,103900,3042460550,43450,43450,43450,43400,230
|
|
20240704,103800,3032468600,43450,43400,43450,43400,222
|
|
20240704,103700,3022823550,43400,43350,43500,43350,98
|
|
20240704,103600,3018565100,43500,43500,43500,43400,2010
|
|
20240704,103500,2931266450,43500,43550,43550,43500,217
|
|
20240704,103400,2921824300,43550,43500,43550,43500,220
|
|
20240704,103300,2912244100,43500,43500,43500,43450,127
|
|
20240704,103200,2906720450,43500,43550,43550,43450,208
|
|
20240704,103100,2897671700,43500,43500,43550,43500,221
|
|
20240704,103000,2888056900,43550,43500,43550,43500,385
|
|
20240704,102900,2871301600,43550,43550,43550,43500,263
|
|
20240704,102800,2859848850,43550,43500,43550,43500,73
|
|
20240704,102700,2856670650,43550,43500,43550,43500,178
|
|
20240704,102600,2848923600,43550,43550,43550,43500,207
|
|
20240704,102500,2839914650,43550,43450,43550,43450,301
|
|
20240704,102400,2826821000,43500,43450,43500,43450,170
|
|
20240704,102300,2819427450,43500,43550,43550,43450,203
|
|
20240704,102200,2810595850,43500,43500,43550,43450,252
|
|
20240704,102100,2799643100,43500,43500,43550,43500,762
|
|
20240704,102000,2766491600,43500,43500,43550,43450,515
|
|
20240704,101900,2744084200,43500,43500,43550,43500,247
|
|
20240704,101800,2733328750,43500,43450,43500,43450,633
|
|
20240704,101700,2705794050,43450,43450,43500,43450,3224
|
|
20240704,101600,2565701700,43450,43450,43450,43400,260
|
|
20240704,101500,2554416250,43450,43400,43450,43400,134
|
|
20240704,101400,2548596100,43400,43450,43450,43400,300
|
|
20240704,101300,2535573700,43450,43450,43450,43450,119
|
|
20240704,101200,2530403150,43500,43500,43500,43450,101
|
|
20240704,101100,2526010450,43400,43500,43500,43400,382
|
|
20240704,101000,2509415150,43500,43500,43550,43450,381
|
|
20240704,100900,2492845250,43500,43550,43550,43500,297
|
|
20240704,100800,2479922550,43500,43550,43550,43500,96
|
|
20240704,100700,2475742800,43500,43450,43550,43350,856
|
|
20240704,100600,2438519350,43450,43500,43500,43450,123
|
|
20240704,100500,2433171250,43500,43500,43500,43400,400
|
|
20240704,100400,2415798900,43500,43500,43500,43400,212
|
|
20240704,100300,2406597200,43500,43500,43500,43400,220
|
|
20240704,100200,2397029200,43400,43500,43500,43400,280
|
|
20240704,100100,2384853300,43550,43550,43600,43050,8350
|
|
20240704,100000,2023003950,43550,43500,43550,43500,58
|
|
20240704,095900,2020480800,43600,43600,43600,43450,409
|
|
20240704,095800,2002668000,43550,43450,43550,43450,117
|
|
20240704,095700,1997581000,43450,43500,43500,43450,133
|
|
20240704,095600,1991796450,43600,43600,43650,43550,101
|
|
20240704,095500,1987392850,43600,43650,43650,43500,42
|
|
20240704,095400,1985561850,43600,43600,43650,43450,854
|
|
20240704,095300,1948376000,43600,43550,43600,43550,356
|
|
20240704,095200,1932862150,43600,43600,43650,43550,794
|
|
20240704,095100,1898248800,43650,43600,43650,43600,48
|
|
20240704,095000,1896154450,43600,43700,43700,43600,211
|
|
20240704,094900,1886942700,43650,43650,43700,43650,374
|
|
20240704,094800,1870615650,43600,43650,43650,43600,518
|
|
20240704,094700,1848005850,43650,43700,43700,43650,255
|
|
20240704,094600,1836874300,43700,43650,43700,43600,633
|
|
20240704,094500,1809223500,43650,43550,43650,43550,231
|
|
20240704,094400,1799160200,43550,43650,43650,43550,140
|
|
20240704,094300,1793062700,43600,43550,43650,43550,182
|
|
20240704,094200,1785128050,43550,43650,43650,43550,27
|
|
20240704,094100,1783949600,43550,43600,43650,43500,691
|
|
20240704,094000,1753833450,43650,43600,43650,43550,341
|
|
20240704,093900,1738966250,43600,43550,43600,43550,79
|
|
20240704,093800,1735522300,43600,43550,43600,43550,165
|
|
20240704,093700,1728335950,43550,43500,43600,43500,232
|
|
20240704,093600,1718238550,43500,43450,43550,43450,629
|
|
20240704,093500,1690862700,43550,43550,43550,43450,481
|
|
20240704,093400,1669918750,43600,43550,43600,43550,116
|
|
20240704,093300,1664862450,43550,43550,43600,43550,92
|
|
20240704,093200,1660854650,43550,43650,43650,43550,374
|
|
20240704,093100,1644543200,43700,43650,43700,43600,560
|
|
20240704,093000,1620085300,43600,43500,43600,43500,1418
|
|
20240704,092900,1558324700,43450,43450,43500,43450,127
|
|
20240704,092800,1552805650,43450,43450,43550,43450,397
|
|
20240704,092700,1535532250,43450,43450,43500,43400,503
|
|
20240704,092600,1513666850,43450,43500,43500,43400,2180
|
|
20240704,092500,1418945900,43450,43500,43500,43400,313
|
|
20240704,092400,1405331900,43500,43400,43500,43400,166
|
|
20240704,092300,1398113800,43500,43600,43600,43400,241
|
|
20240704,092200,1387619950,43600,43300,43650,43300,1626
|
|
20240704,092100,1316898600,43300,43300,43450,43200,1694
|
|
20240704,092000,1243567550,43300,43500,43500,43300,472
|
|
20240704,091900,1223094250,43450,43400,43500,43400,333
|
|
20240704,091800,1208622950,43400,43400,43400,43300,677
|
|
20240704,091700,1179271600,43350,43450,43450,43300,1756
|
|
20240704,091600,1103059400,43450,43450,43450,43400,448
|
|
20240704,091500,1083595350,43400,43500,43500,43400,665
|
|
20240704,091400,1054697450,43500,43700,43750,43500,1359
|
|
20240704,091300,995384050,43700,43550,43700,43550,695
|
|
20240704,091200,965069250,43550,43450,43550,43450,320
|
|
20240704,091100,951144450,43500,43450,43500,43400,1400
|
|
20240704,091000,890325000,43500,43600,43600,43450,1722
|
|
20240704,090900,815396000,43550,43800,43900,43550,2920
|
|
20240704,090800,687671350,43900,43800,43900,43750,783
|
|
20240704,090700,653362550,43800,43750,43800,43750,497
|
|
20240704,090600,631617150,43750,43800,43850,43750,499
|
|
20240704,090500,609773750,43750,43850,43950,43750,1212
|
|
20240704,090400,556671600,43950,43850,43950,43800,791
|
|
20240704,090300,521935950,43800,43650,43950,43650,1821
|
|
20240704,090200,442131550,43650,43500,43650,43500,876
|
|
20240704,090100,403945250,43500,43800,43800,43400,3787
|
|
20240704,090000,239062250,43800,43950,43950,43800,5431
|