709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,204600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,204500,14258873500,41950,41950,41950,41950,0
|
|
20240708,204400,14258873500,41950,41950,41950,41950,0
|
|
20240708,204300,14258873500,41950,41950,41950,41950,0
|
|
20240708,204200,14258873500,41950,41950,41950,41950,0
|
|
20240708,204100,14258873500,41950,41950,41950,41950,0
|
|
20240708,204000,14258873500,41950,41950,41950,41950,0
|
|
20240708,203900,14258873500,41950,41950,41950,41950,0
|
|
20240708,203800,14258873500,41950,41950,41950,41950,0
|
|
20240708,203700,14258873500,41950,41950,41950,41950,0
|
|
20240708,203600,14258873500,41950,41950,41950,41950,0
|
|
20240708,203500,14258873500,41950,41950,41950,41950,0
|
|
20240708,203400,14258873500,41950,41950,41950,41950,0
|
|
20240708,203300,14258873500,41950,41950,41950,41950,0
|
|
20240708,203200,14258873500,41950,41950,41950,41950,0
|
|
20240708,203100,14258873500,41950,41950,41950,41950,0
|
|
20240708,203000,14258873500,41950,41950,41950,41950,0
|
|
20240708,202900,14258873500,41950,41950,41950,41950,0
|
|
20240708,202800,14258873500,41950,41950,41950,41950,0
|
|
20240708,202700,14258873500,41950,41950,41950,41950,0
|
|
20240708,202600,14258873500,41950,41950,41950,41950,0
|
|
20240708,202500,14258873500,41950,41950,41950,41950,0
|
|
20240708,202400,14258873500,41950,41950,41950,41950,0
|
|
20240708,202300,14258873500,41950,41950,41950,41950,0
|
|
20240708,202200,14258873500,41950,41950,41950,41950,0
|
|
20240708,202100,14258873500,41950,41950,41950,41950,0
|
|
20240708,202000,14258873500,41950,41950,41950,41950,0
|
|
20240708,201900,14258873500,41950,41950,41950,41950,0
|
|
20240708,201800,14258873500,41950,41950,41950,41950,0
|
|
20240708,201700,14258873500,41950,41950,41950,41950,0
|
|
20240708,201600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,201500,14258873500,41950,41950,41950,41950,0
|
|
20240708,201400,14258873500,41950,41950,41950,41950,0
|
|
20240708,201300,14258873500,41950,41950,41950,41950,0
|
|
20240708,201200,14258873500,41950,41950,41950,41950,0
|
|
20240708,201100,14258873500,41950,41950,41950,41950,0
|
|
20240708,201000,14258873500,41950,41950,41950,41950,0
|
|
20240708,200900,14258873500,41950,41950,41950,41950,0
|
|
20240708,200800,14258873500,41950,41950,41950,41950,0
|
|
20240708,200700,14258873500,41950,41950,41950,41950,0
|
|
20240708,200600,14258873500,41950,41950,41950,41950,0
|
|
20240708,200500,14258873500,41950,41950,41950,41950,0
|
|
20240708,200400,14258873500,41950,41950,41950,41950,0
|
|
20240708,200300,14258873500,41950,41950,41950,41950,0
|
|
20240708,200200,14258873500,41950,41950,41950,41950,0
|
|
20240708,200100,14258873500,41950,41950,41950,41950,0
|
|
20240708,200000,14258873500,41950,41950,41950,41950,0
|
|
20240708,195900,14258873500,41950,41950,41950,41950,0
|
|
20240708,195800,14258873500,41950,41950,41950,41950,0
|
|
20240708,195700,14258873500,41950,41950,41950,41950,0
|
|
20240708,195600,14258873500,41950,41950,41950,41950,0
|
|
20240708,195500,14258873500,41950,41950,41950,41950,0
|
|
20240708,195400,14258873500,41950,41950,41950,41950,0
|
|
20240708,195300,14258873500,41950,41950,41950,41950,0
|
|
20240708,195200,14258873500,41950,41950,41950,41950,0
|
|
20240708,195100,14258873500,41950,41950,41950,41950,0
|
|
20240708,195000,14258873500,41950,41950,41950,41950,0
|
|
20240708,194900,14258873500,41950,41950,41950,41950,0
|
|
20240708,194800,14258873500,41950,41950,41950,41950,0
|
|
20240708,194700,14258873500,41950,41950,41950,41950,0
|
|
20240708,194600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,194500,14258873500,41950,41950,41950,41950,0
|
|
20240708,194400,14258873500,41950,41950,41950,41950,0
|
|
20240708,194300,14258873500,41950,41950,41950,41950,0
|
|
20240708,194200,14258873500,41950,41950,41950,41950,0
|
|
20240708,194100,14258873500,41950,41950,41950,41950,0
|
|
20240708,194000,14258873500,41950,41950,41950,41950,0
|
|
20240708,193900,14258873500,41950,41950,41950,41950,0
|
|
20240708,193800,14258873500,41950,41950,41950,41950,0
|
|
20240708,193700,14258873500,41950,41950,41950,41950,0
|
|
20240708,193600,14258873500,41950,41950,41950,41950,0
|
|
20240708,193500,14258873500,41950,41950,41950,41950,0
|
|
20240708,193400,14258873500,41950,41950,41950,41950,0
|
|
20240708,193300,14258873500,41950,41950,41950,41950,0
|
|
20240708,193200,14258873500,41950,41950,41950,41950,0
|
|
20240708,193100,14258873500,41950,41950,41950,41950,0
|
|
20240708,193000,14258873500,41950,41950,41950,41950,0
|
|
20240708,192900,14258873500,41950,41950,41950,41950,0
|
|
20240708,192800,14258873500,41950,41950,41950,41950,0
|
|
20240708,192700,14258873500,41950,41950,41950,41950,0
|
|
20240708,192600,14258873500,41950,41950,41950,41950,0
|
|
20240708,192500,14258873500,41950,41950,41950,41950,0
|
|
20240708,192400,14258873500,41950,41950,41950,41950,0
|
|
20240708,192300,14258873500,41950,41950,41950,41950,0
|
|
20240708,192200,14258873500,41950,41950,41950,41950,0
|
|
20240708,192100,14258873500,41950,41950,41950,41950,0
|
|
20240708,192000,14258873500,41950,41950,41950,41950,0
|
|
20240708,191900,14258873500,41950,41950,41950,41950,0
|
|
20240708,191800,14258873500,41950,41950,41950,41950,0
|
|
20240708,191700,14258873500,41950,41950,41950,41950,0
|
|
20240708,191600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,191500,14258873500,41950,41950,41950,41950,0
|
|
20240708,191400,14258873500,41950,41950,41950,41950,0
|
|
20240708,191300,14258873500,41950,41950,41950,41950,0
|
|
20240708,191200,14258873500,41950,41950,41950,41950,0
|
|
20240708,191100,14258873500,41950,41950,41950,41950,0
|
|
20240708,191000,14258873500,41950,41950,41950,41950,0
|
|
20240708,190900,14258873500,41950,41950,41950,41950,0
|
|
20240708,190800,14258873500,41950,41950,41950,41950,0
|
|
20240708,190700,14258873500,41950,41950,41950,41950,0
|
|
20240708,190600,14258873500,41950,41950,41950,41950,0
|
|
20240708,190500,14258873500,41950,41950,41950,41950,0
|
|
20240708,190400,14258873500,41950,41950,41950,41950,0
|
|
20240708,190300,14258873500,41950,41950,41950,41950,0
|
|
20240708,190200,14258873500,41950,41950,41950,41950,0
|
|
20240708,190100,14258873500,41950,41950,41950,41950,0
|
|
20240708,190000,14258873500,41950,41950,41950,41950,0
|
|
20240708,185900,14258873500,41950,41950,41950,41950,0
|
|
20240708,185800,14258873500,41950,41950,41950,41950,0
|
|
20240708,185700,14258873500,41950,41950,41950,41950,0
|
|
20240708,185600,14258873500,41950,41950,41950,41950,0
|
|
20240708,185500,14258873500,41950,41950,41950,41950,0
|
|
20240708,185400,14258873500,41950,41950,41950,41950,0
|
|
20240708,185300,14258873500,41950,41950,41950,41950,0
|
|
20240708,185200,14258873500,41950,41950,41950,41950,0
|
|
20240708,185100,14258873500,41950,41950,41950,41950,0
|
|
20240708,185000,14258873500,41950,41950,41950,41950,0
|
|
20240708,184900,14258873500,41950,41950,41950,41950,0
|
|
20240708,184800,14258873500,41950,41950,41950,41950,0
|
|
20240708,184700,14258873500,41950,41950,41950,41950,0
|
|
20240708,184600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,184500,14258873500,41950,41950,41950,41950,0
|
|
20240708,184400,14258873500,41950,41950,41950,41950,0
|
|
20240708,184300,14258873500,41950,41950,41950,41950,0
|
|
20240708,184200,14258873500,41950,41950,41950,41950,0
|
|
20240708,184100,14258873500,41950,41950,41950,41950,0
|
|
20240708,184000,14258873500,41950,41950,41950,41950,0
|
|
20240708,183900,14258873500,41950,41950,41950,41950,0
|
|
20240708,183800,14258873500,41950,41950,41950,41950,0
|
|
20240708,183700,14258873500,41950,41950,41950,41950,0
|
|
20240708,183600,14258873500,41950,41950,41950,41950,0
|
|
20240708,183500,14258873500,41950,41950,41950,41950,0
|
|
20240708,183400,14258873500,41950,41950,41950,41950,0
|
|
20240708,183300,14258873500,41950,41950,41950,41950,0
|
|
20240708,183200,14258873500,41950,41950,41950,41950,0
|
|
20240708,183100,14258873500,41950,41950,41950,41950,0
|
|
20240708,183000,14258873500,41950,41950,41950,41950,0
|
|
20240708,182900,14258873500,41950,41950,41950,41950,0
|
|
20240708,182800,14258873500,41950,41950,41950,41950,0
|
|
20240708,182700,14258873500,41950,41950,41950,41950,0
|
|
20240708,182600,14258873500,41950,41950,41950,41950,0
|
|
20240708,182500,14258873500,41950,41950,41950,41950,0
|
|
20240708,182400,14258873500,41950,41950,41950,41950,0
|
|
20240708,182300,14258873500,41950,41950,41950,41950,0
|
|
20240708,182200,14258873500,41950,41950,41950,41950,0
|
|
20240708,182100,14258873500,41950,41950,41950,41950,0
|
|
20240708,182000,14258873500,41950,41950,41950,41950,0
|
|
20240708,181900,14258873500,41950,41950,41950,41950,0
|
|
20240708,181800,14258873500,41950,41950,41950,41950,0
|
|
20240708,181700,14258873500,41950,41950,41950,41950,0
|
|
20240708,181600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,181500,14258873500,41950,41950,41950,41950,0
|
|
20240708,181400,14258873500,41950,41950,41950,41950,0
|
|
20240708,181300,14258873500,41950,41950,41950,41950,0
|
|
20240708,181200,14258873500,41950,41950,41950,41950,0
|
|
20240708,181100,14258873500,41950,41950,41950,41950,0
|
|
20240708,181000,14258873500,41950,41950,41950,41950,0
|
|
20240708,180900,14258873500,41950,41950,41950,41950,0
|
|
20240708,180800,14258873500,41950,41950,41950,41950,0
|
|
20240708,180700,14258873500,41950,41950,41950,41950,0
|
|
20240708,180600,14258873500,41950,41950,41950,41950,0
|
|
20240708,180500,14258873500,41950,41950,41950,41950,0
|
|
20240708,180400,14258873500,41950,41950,41950,41950,0
|
|
20240708,180300,14258873500,41950,41950,41950,41950,0
|
|
20240708,180200,14258873500,41950,41950,41950,41950,0
|
|
20240708,180100,14258873500,41950,41950,41950,41950,0
|
|
20240708,180000,14258873500,41950,41950,41950,41950,0
|
|
20240708,175900,14258873500,41950,41950,41950,41950,0
|
|
20240708,175800,14258873500,41950,41950,41950,41950,0
|
|
20240708,175700,14258873500,41950,41950,41950,41950,0
|
|
20240708,175600,14258873500,41950,41950,41950,41950,0
|
|
20240708,175500,14258873500,41950,41950,41950,41950,0
|
|
20240708,175400,14258873500,41950,41950,41950,41950,0
|
|
20240708,175300,14258873500,41950,41950,41950,41950,0
|
|
20240708,175200,14258873500,41950,41950,41950,41950,0
|
|
20240708,175100,14258873500,41950,41950,41950,41950,0
|
|
20240708,175000,14258873500,41950,41950,41950,41950,0
|
|
20240708,174900,14258873500,41950,41950,41950,41950,0
|
|
20240708,174800,14258873500,41950,41950,41950,41950,0
|
|
20240708,174700,14258873500,41950,41950,41950,41950,0
|
|
20240708,174600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,174500,14258873500,41950,41950,41950,41950,0
|
|
20240708,174400,14258873500,41950,41950,41950,41950,0
|
|
20240708,174300,14258873500,41950,41950,41950,41950,0
|
|
20240708,174200,14258873500,41950,41950,41950,41950,0
|
|
20240708,174100,14258873500,41950,41950,41950,41950,0
|
|
20240708,174000,14258873500,41950,41950,41950,41950,0
|
|
20240708,173900,14258873500,41950,41950,41950,41950,0
|
|
20240708,173800,14258873500,41950,41950,41950,41950,0
|
|
20240708,173700,14258873500,41950,41950,41950,41950,0
|
|
20240708,173600,14258873500,41950,41950,41950,41950,0
|
|
20240708,173500,14258873500,41950,41950,41950,41950,0
|
|
20240708,173400,14258873500,41950,41950,41950,41950,0
|
|
20240708,173300,14258873500,41950,41950,41950,41950,0
|
|
20240708,173200,14258873500,41950,41950,41950,41950,0
|
|
20240708,173100,14258873500,41950,41950,41950,41950,0
|
|
20240708,173000,14258873500,41950,41950,41950,41950,0
|
|
20240708,172900,14258873500,41950,41950,41950,41950,0
|
|
20240708,172800,14258873500,41950,41950,41950,41950,0
|
|
20240708,172700,14258873500,41950,41950,41950,41950,0
|
|
20240708,172600,14258873500,41950,41950,41950,41950,0
|
|
20240708,172500,14258873500,41950,41950,41950,41950,0
|
|
20240708,172400,14258873500,41950,41950,41950,41950,0
|
|
20240708,172300,14258873500,41950,41950,41950,41950,0
|
|
20240708,172200,14258873500,41950,41950,41950,41950,0
|
|
20240708,172100,14258873500,41950,41950,41950,41950,0
|
|
20240708,172000,14258873500,41950,41950,41950,41950,0
|
|
20240708,171900,14258873500,41950,41950,41950,41950,0
|
|
20240708,171800,14258873500,41950,41950,41950,41950,0
|
|
20240708,171700,14258873500,41950,41950,41950,41950,0
|
|
20240708,171600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,171500,14258873500,41950,41950,41950,41950,0
|
|
20240708,171400,14258873500,41950,41950,41950,41950,0
|
|
20240708,171300,14258873500,41950,41950,41950,41950,0
|
|
20240708,171200,14258873500,41950,41950,41950,41950,0
|
|
20240708,171100,14258873500,41950,41950,41950,41950,0
|
|
20240708,171000,14258873500,41950,41950,41950,41950,0
|
|
20240708,170900,14258873500,41950,41950,41950,41950,0
|
|
20240708,170800,14258873500,41950,41950,41950,41950,0
|
|
20240708,170700,14258873500,41950,41950,41950,41950,0
|
|
20240708,170600,14258873500,41950,41950,41950,41950,0
|
|
20240708,170500,14258873500,41950,41950,41950,41950,0
|
|
20240708,170400,14258873500,41950,41950,41950,41950,0
|
|
20240708,170300,14258873500,41950,41950,41950,41950,0
|
|
20240708,170200,14258873500,41950,41950,41950,41950,0
|
|
20240708,170100,14258873500,41950,41950,41950,41950,0
|
|
20240708,170000,14258873500,41950,41950,41950,41950,0
|
|
20240708,165900,14258873500,41950,41950,41950,41950,0
|
|
20240708,165800,14258873500,41950,41950,41950,41950,0
|
|
20240708,165700,14258873500,41950,41950,41950,41950,0
|
|
20240708,165600,14258873500,41950,41950,41950,41950,0
|
|
20240708,165500,14258873500,41950,41950,41950,41950,0
|
|
20240708,165400,14258873500,41950,41950,41950,41950,0
|
|
20240708,165300,14258873500,41950,41950,41950,41950,0
|
|
20240708,165200,14258873500,41950,41950,41950,41950,0
|
|
20240708,165100,14258873500,41950,41950,41950,41950,0
|
|
20240708,165000,14258873500,41950,41950,41950,41950,0
|
|
20240708,164900,14258873500,41950,41950,41950,41950,0
|
|
20240708,164800,14258873500,41950,41950,41950,41950,0
|
|
20240708,164700,14258873500,41950,41950,41950,41950,0
|
|
20240708,164600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,164500,14258873500,41950,41950,41950,41950,0
|
|
20240708,164400,14258873500,41950,41950,41950,41950,0
|
|
20240708,164300,14258873500,41950,41950,41950,41950,0
|
|
20240708,164200,14258873500,41950,41950,41950,41950,0
|
|
20240708,164100,14258873500,41950,41950,41950,41950,0
|
|
20240708,164000,14258873500,41950,41950,41950,41950,0
|
|
20240708,163900,14258873500,41950,41950,41950,41950,0
|
|
20240708,163800,14258873500,41950,41950,41950,41950,0
|
|
20240708,163700,14258873500,41950,41950,41950,41950,0
|
|
20240708,163600,14258873500,41950,41950,41950,41950,0
|
|
20240708,163500,14258873500,41950,41950,41950,41950,0
|
|
20240708,163400,14258873500,41950,41950,41950,41950,0
|
|
20240708,163300,14258873500,41950,41950,41950,41950,0
|
|
20240708,163200,14258873500,41950,41950,41950,41950,0
|
|
20240708,163100,14258873500,41950,41950,41950,41950,0
|
|
20240708,163000,14258873500,41950,41950,41950,41950,0
|
|
20240708,162900,14258873500,41950,41950,41950,41950,0
|
|
20240708,162800,14258873500,41950,41950,41950,41950,0
|
|
20240708,162700,14258873500,41950,41950,41950,41950,0
|
|
20240708,162600,14258873500,41950,41950,41950,41950,0
|
|
20240708,162500,14258873500,41950,41950,41950,41950,0
|
|
20240708,162400,14258873500,41950,41950,41950,41950,0
|
|
20240708,162300,14258873500,41950,41950,41950,41950,0
|
|
20240708,162200,14258873500,41950,41950,41950,41950,0
|
|
20240708,162100,14258873500,41950,41950,41950,41950,0
|
|
20240708,162000,14258873500,41950,41950,41950,41950,0
|
|
20240708,161900,14258873500,41950,41950,41950,41950,0
|
|
20240708,161800,14258873500,41950,41950,41950,41950,0
|
|
20240708,161700,14258873500,41950,41950,41950,41950,0
|
|
20240708,161600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,161500,14258873500,41950,41950,41950,41950,0
|
|
20240708,161400,14258873500,41950,41950,41950,41950,0
|
|
20240708,161300,14258873500,41950,41950,41950,41950,0
|
|
20240708,161200,14258873500,41950,41950,41950,41950,0
|
|
20240708,161100,14258873500,41950,41950,41950,41950,0
|
|
20240708,161000,14258873500,41950,41950,41950,41950,0
|
|
20240708,160900,14258873500,41950,41950,41950,41950,0
|
|
20240708,160800,14258873500,41950,41950,41950,41950,0
|
|
20240708,160700,14258873500,41950,41950,41950,41950,0
|
|
20240708,160600,14258873500,41950,41950,41950,41950,0
|
|
20240708,160500,14258873500,41950,41950,41950,41950,0
|
|
20240708,160400,14258873500,41950,41950,41950,41950,0
|
|
20240708,160300,14258873500,41950,41950,41950,41950,0
|
|
20240708,160200,14258873500,41950,41950,41950,41950,0
|
|
20240708,160100,14258873500,41950,41950,41950,41950,0
|
|
20240708,160000,14258873500,41950,41950,41950,41950,0
|
|
20240708,155900,14258873500,41950,41950,41950,41950,0
|
|
20240708,155800,14258873500,41950,41950,41950,41950,0
|
|
20240708,155700,14258873500,41950,41950,41950,41950,0
|
|
20240708,155600,14258873500,41950,41950,41950,41950,0
|
|
20240708,155500,14258873500,41950,41950,41950,41950,0
|
|
20240708,155400,14258873500,41950,41950,41950,41950,0
|
|
20240708,155300,14258873500,41950,41950,41950,41950,0
|
|
20240708,155200,14258873500,41950,41950,41950,41950,0
|
|
20240708,155100,14258873500,41950,41950,41950,41950,0
|
|
20240708,155000,14258873500,41950,41950,41950,41950,0
|
|
20240708,154900,14258873500,41950,41950,41950,41950,0
|
|
20240708,154800,14258873500,41950,41950,41950,41950,0
|
|
20240708,154700,14258873500,41950,41950,41950,41950,0
|
|
20240708,154600,14258873500,41950,41950,41950,41950,6498
|
|
20240708,154500,14258873500,41950,41950,41950,41950,0
|
|
20240708,154400,14258873500,41950,41950,41950,41950,0
|
|
20240708,154300,14258873500,41950,41950,41950,41950,0
|
|
20240708,154200,14258873500,41950,41950,41950,41950,0
|
|
20240708,154100,14258873500,41950,41950,41950,41950,0
|
|
20240708,154000,14258873500,41950,41950,41950,41950,0
|
|
20240708,153900,14258873500,41950,41950,41950,41950,0
|
|
20240708,153800,14258873500,41950,41950,41950,41950,0
|
|
20240708,153700,14258873500,41950,41950,41950,41950,0
|
|
20240708,153600,14258873500,41950,41950,41950,41950,0
|
|
20240708,153500,14258873500,41950,41950,41950,41950,0
|
|
20240708,153400,14258873500,41950,41950,41950,41950,0
|
|
20240708,153300,14258873500,41950,41950,41950,41950,0
|
|
20240708,153200,14258873500,41950,41950,41950,41950,0
|
|
20240708,153100,14258873500,41950,41950,41950,41950,0
|
|
20240708,153000,14258873500,41950,41950,41950,41950,6498
|
|
20240708,152900,13986282400,41950,41950,41950,41950,0
|
|
20240708,152800,13986282400,41950,41950,41950,41950,0
|
|
20240708,152700,13986282400,41950,41950,41950,41950,0
|
|
20240708,152600,13986282400,41950,41950,41950,41950,0
|
|
20240708,152500,13986282400,41950,41950,41950,41950,0
|
|
20240708,152400,13986282400,41950,41950,41950,41950,0
|
|
20240708,152300,13986282400,41950,41950,41950,41950,0
|
|
20240708,152200,13986282400,41950,41950,41950,41950,0
|
|
20240708,152100,13986282400,41950,41950,41950,41950,0
|
|
20240708,152000,13986282400,41950,41950,41950,41950,0
|
|
20240708,151900,13986282400,41950,41950,41950,41950,538
|
|
20240708,151800,13963713300,42000,42000,42000,41950,296
|
|
20240708,151700,13951294800,41950,41950,42000,41950,512
|
|
20240708,151600,13929812650,42000,42000,42000,42000,46
|
|
20240708,151500,13927880650,41950,41950,42000,41950,142
|
|
20240708,151400,13921919300,41950,42000,42050,41950,479
|
|
20240708,151300,13901809200,42050,42050,42050,42000,577
|
|
20240708,151200,13877574850,42000,42000,42050,42000,44
|
|
20240708,151100,13875726000,42050,42000,42050,42000,301
|
|
20240708,151000,13863080800,42000,42100,42100,42000,773
|
|
20240708,150900,13830591500,42050,42100,42100,42050,90
|
|
20240708,150800,13826802850,42050,42100,42100,42050,141
|
|
20240708,150700,13820867500,42100,42100,42100,42050,265
|
|
20240708,150600,13809716200,42100,42050,42100,42050,262
|
|
20240708,150500,13798686650,42050,42100,42100,42050,244
|
|
20240708,150400,13788414750,42100,42100,42100,42050,541
|
|
20240708,150300,13765655550,42050,42100,42100,42050,326
|
|
20240708,150200,13751936350,42100,42050,42100,42050,82
|
|
20240708,150100,13748484350,42100,42150,42150,42100,376
|
|
20240708,150000,13732648200,42150,42100,42150,42100,206
|
|
20240708,145900,13723972800,42150,42150,42150,42100,413
|
|
20240708,145800,13706569200,42100,42100,42150,42100,188
|
|
20240708,145700,13698647400,42100,42100,42150,42050,316
|
|
20240708,145600,13685343950,42100,42100,42150,42050,201
|
|
20240708,145500,13676878000,42100,42050,42100,42050,208
|
|
20240708,145400,13668122850,42050,42050,42100,42050,259
|
|
20240708,145300,13657223150,42050,42150,42150,42050,313
|
|
20240708,145200,13644049800,42100,42100,42150,42050,355
|
|
20240708,145100,13629101750,42100,42100,42100,42050,250
|
|
20240708,145000,13618579950,42100,42050,42100,42050,371
|
|
20240708,144900,13602971650,42050,42150,42150,42050,542
|
|
20240708,144800,13580154750,42100,42100,42150,42100,172
|
|
20240708,144700,13572906850,42150,42050,42150,42050,474
|
|
20240708,144600,13552957550,42100,42100,42100,42050,173
|
|
20240708,144500,13545675900,42050,42050,42100,42000,195
|
|
20240708,144400,13537470900,42100,42050,42100,42050,283
|
|
20240708,144300,13525564100,42050,42000,42050,42000,255
|
|
20240708,144200,13514843700,41950,42000,42050,41950,194
|
|
20240708,144100,13506697100,41950,42050,42050,41950,324
|
|
20240708,144000,13493101600,42000,42050,42050,41950,168
|
|
20240708,143900,13486050600,42000,42000,42050,42000,114
|
|
20240708,143800,13481259450,41950,42050,42050,41950,109
|
|
20240708,143700,13476678100,42050,42050,42050,42000,206
|
|
20240708,143600,13468021600,42150,42100,42150,42050,87
|
|
20240708,143500,13464359550,42050,42050,42100,42000,162
|
|
20240708,143400,13457550300,42000,42000,42050,42000,233
|
|
20240708,143300,13447759850,42050,42000,42050,41900,1890
|
|
20240708,143200,13368472450,42100,42100,42100,42000,3199
|
|
20240708,143100,13234019700,42100,42100,42150,42100,184
|
|
20240708,143000,13226268200,42150,42100,42150,42100,277
|
|
20240708,142900,13214603300,42150,42100,42200,42100,181
|
|
20240708,142800,13206975350,42150,42150,42150,42100,566
|
|
20240708,142700,13183119150,42100,42050,42100,42050,244
|
|
20240708,142600,13172855700,42050,42150,42150,42050,392
|
|
20240708,142500,13156361450,42100,42100,42150,42100,234
|
|
20240708,142400,13146507000,42100,42100,42150,42100,291
|
|
20240708,142300,13134250750,42100,42100,42150,42100,553
|
|
20240708,142200,13110966800,42100,42150,42200,42100,480
|
|
20240708,142100,13090733700,42150,42150,42200,42150,163
|
|
20240708,142000,13083860750,42150,42150,42200,42150,1298
|
|
20240708,141900,13029138850,42150,42200,42200,42150,257
|
|
20240708,141800,13018297800,42150,42150,42200,42150,142
|
|
20240708,141700,13012309600,42150,42150,42200,42100,333
|
|
20240708,141600,12998281050,42100,42150,42200,42100,157
|
|
20240708,141500,12991664250,42150,42150,42150,42100,225
|
|
20240708,141400,12982186950,42150,42150,42150,42100,295
|
|
20240708,141300,12969764300,42150,42150,42200,42100,590
|
|
20240708,141200,12944893300,42200,42200,42200,42150,182
|
|
20240708,141100,12937217350,42150,42200,42200,42150,469
|
|
20240708,141000,12917441900,42200,42150,42200,42150,239
|
|
20240708,140900,12907365000,42200,42150,42200,42150,78
|
|
20240708,140800,12904073550,42150,42150,42200,42150,331
|
|
20240708,140700,12890112850,42150,42250,42250,42150,228
|
|
20240708,140600,12880495450,42200,42200,42250,42150,94
|
|
20240708,140500,12876527550,42200,42150,42200,42150,463
|
|
20240708,140400,12856997400,42200,42150,42200,42150,523
|
|
20240708,140300,12834932450,42150,42200,42200,42150,119
|
|
20240708,140200,12829912900,42150,42200,42200,42150,218
|
|
20240708,140100,12820718950,42150,42200,42250,42150,651
|
|
20240708,140000,12793272150,42200,42250,42250,42200,621
|
|
20240708,135900,12767060150,42250,42200,42250,42200,228
|
|
20240708,135800,12757435500,42250,42200,42250,42200,459
|
|
20240708,135700,12738046000,42200,42250,42250,42150,285
|
|
20240708,135600,12726013800,42150,42300,42300,42150,315
|
|
20240708,135500,12712721450,42200,42150,42300,42150,300
|
|
20240708,135400,12700046100,42200,42200,42200,42150,377
|
|
20240708,135300,12684141450,42250,42200,42250,42100,218
|
|
20240708,135200,12674947700,42250,42200,42250,42100,299
|
|
20240708,135100,12662328600,42200,42200,42250,42100,269
|
|
20240708,135000,12650984050,42250,42250,42300,42150,1909
|
|
20240708,134900,12570391350,42250,42250,42300,42200,1586
|
|
20240708,134800,12503400800,42200,42050,42250,42000,2589
|
|
20240708,134700,12394325050,42000,42000,42050,42000,412
|
|
20240708,134600,12377010450,42050,42000,42050,42000,402
|
|
20240708,134500,12360109650,42050,41950,42050,41950,364
|
|
20240708,134400,12344824700,42000,41950,42000,41950,195
|
|
20240708,134300,12336639900,41950,41950,42050,41950,192
|
|
20240708,134200,12328574800,42000,41950,42050,41950,294
|
|
20240708,134100,12316237200,42000,42000,42050,41950,559
|
|
20240708,134000,12292770950,42000,42000,42050,41950,277
|
|
20240708,133900,12281129700,42000,42000,42050,42000,260
|
|
20240708,133800,12270208850,42050,42000,42050,42000,292
|
|
20240708,133700,12257941500,42050,42050,42050,42000,275
|
|
20240708,133600,12246386950,42050,42050,42050,42000,63
|
|
20240708,133500,12243737850,42000,41950,42050,41950,187
|
|
20240708,133400,12235886700,42000,42000,42050,41900,339
|
|
20240708,133300,12221658000,41950,42000,42000,41950,130
|
|
20240708,133200,12216204250,42000,41950,42000,41900,162
|
|
20240708,133100,12209408050,41900,42000,42000,41900,394
|
|
20240708,133000,12192878700,42000,41950,42000,41950,135
|
|
20240708,132900,12187213100,42000,41950,42000,41900,178
|
|
20240708,132800,12179744700,41900,41950,41950,41900,290
|
|
20240708,132700,12167589800,41900,41900,42000,41900,95
|
|
20240708,132600,12163604400,41950,41900,42000,41900,120
|
|
20240708,132500,12158570050,41900,41900,41950,41900,312
|
|
20240708,132400,12145489500,41900,42000,42000,41900,105
|
|
20240708,132300,12141083600,42000,41900,42000,41900,213
|
|
20240708,132200,12132151650,41900,41950,42000,41900,234
|
|
20240708,132100,12122333700,41950,42050,42050,41950,139
|
|
20240708,132000,12116499000,42000,41950,42050,41900,226
|
|
20240708,131900,12107012300,41950,42000,42050,41900,179
|
|
20240708,131800,12099500800,42000,41900,42000,41900,237
|
|
20240708,131700,12089556300,41900,42000,42000,41900,194
|
|
20240708,131600,12081415800,41950,42000,42000,41900,276
|
|
20240708,131500,12069831850,41950,41950,42000,41900,269
|
|
20240708,131400,12058546050,41900,41950,41950,41900,278
|
|
20240708,131300,12046893900,41900,41900,41950,41850,333
|
|
20240708,131200,12032940450,41900,41900,41950,41900,92
|
|
20240708,131100,12029082900,41900,41900,41950,41900,188
|
|
20240708,131000,12021204150,41900,41950,41950,41900,236
|
|
20240708,130900,12011310000,41950,41900,41950,41850,141
|
|
20240708,130800,12005400150,41900,41950,41950,41900,264
|
|
20240708,130700,11994336850,41950,41950,41950,41900,221
|
|
20240708,130600,11985070350,41950,41900,42000,41900,183
|
|
20240708,130500,11977397550,41850,41950,42000,41850,1093
|
|
20240708,130400,11931640800,41950,41950,41950,41900,221
|
|
20240708,130300,11922375050,41950,41950,41950,41900,138
|
|
20240708,130200,11916587900,41950,41950,42000,41900,69
|
|
20240708,130100,11913690700,41950,41950,42000,41900,271
|
|
20240708,130000,11902331650,41950,41950,41950,41900,240
|
|
20240708,125900,11892273100,41950,41900,41950,41900,101
|
|
20240708,125800,11888036400,41950,41900,41950,41900,418
|
|
20240708,125700,11870514350,41900,42000,42000,41900,134
|
|
20240708,125600,11864895550,41950,41900,42000,41900,226
|
|
20240708,125500,11855423100,41900,41950,42000,41900,232
|
|
20240708,125400,11845697600,41950,41900,41950,41900,287
|
|
20240708,125300,11833669400,41950,41950,42000,41950,403
|
|
20240708,125200,11816758300,41950,41950,42000,41900,235
|
|
20240708,125100,11806904850,41950,42000,42000,41950,650
|
|
20240708,125000,11779634250,41950,41950,42050,41950,212
|
|
20240708,124900,11770736350,41950,41950,42050,41950,332
|
|
20240708,124800,11756804650,41950,41950,41950,41900,242
|
|
20240708,124700,11746657550,42050,42000,42050,41900,183
|
|
20240708,124600,11738980250,41950,42000,42000,41850,433
|
|
20240708,124500,11720841050,41950,41950,42000,41900,570
|
|
20240708,124400,11696954600,41900,42000,42000,41900,207
|
|
20240708,124300,11688272500,42000,41950,42000,41900,313
|
|
20240708,124200,11675144350,42000,41950,42050,41950,170
|
|
20240708,124100,11668004050,41950,41950,42000,41950,298
|
|
20240708,124000,11655495700,41950,41950,42050,41950,356
|
|
20240708,123900,11640558450,41950,42000,42050,41950,484
|
|
20240708,123800,11620237350,41950,41900,42000,41900,1889
|
|
20240708,123700,11540930000,41950,41950,42000,41950,214
|
|
20240708,123600,11531948750,41950,41900,42000,41900,160
|
|
20240708,123500,11525239950,42000,41950,42000,41900,237
|
|
20240708,123400,11515304500,41950,41950,42000,41900,194
|
|
20240708,123300,11507166600,41900,42000,42000,41900,261
|
|
20240708,123200,11496218100,42000,41900,42000,41900,247
|
|
20240708,123100,11485863800,41900,41900,41950,41900,248
|
|
20240708,123000,11475467100,41900,41950,42000,41900,222
|
|
20240708,122900,11466158200,41900,41900,41950,41900,211
|
|
20240708,122800,11457314750,41900,41950,42000,41900,185
|
|
20240708,122700,11449560300,41950,41950,41950,41900,280
|
|
20240708,122600,11437823650,41950,42000,42000,41900,205
|
|
20240708,122500,11429219000,42000,41950,42000,41900,209
|
|
20240708,122400,11420455350,41950,41950,42000,41900,318
|
|
20240708,122300,11407119600,41950,41900,41950,41900,286
|
|
20240708,122200,11395124150,41950,41950,41950,41850,294
|
|
20240708,122100,11382802050,41900,41900,42000,41900,370
|
|
20240708,122000,11367288150,41950,42000,42000,41950,73
|
|
20240708,121900,11364224400,41950,41900,41950,41900,268
|
|
20240708,121800,11352991650,41950,41950,42000,41900,393
|
|
20240708,121700,11336515700,41950,41850,41950,41850,305
|
|
20240708,121600,11323738900,41850,41900,41900,41850,606
|
|
20240708,121500,11298373350,41950,41950,41950,41850,296
|
|
20240708,121400,11285969700,41950,41900,42000,41900,270
|
|
20240708,121300,11274651250,41900,41900,42000,41900,163
|
|
20240708,121200,11267816100,41950,41950,42000,41900,436
|
|
20240708,121100,11249533850,41950,41950,42000,41950,102
|
|
20240708,121000,11245254250,42000,41950,42000,41900,211
|
|
20240708,120900,11236402000,41900,42000,42000,41900,399
|
|
20240708,120800,11219665250,42000,41950,42000,41950,357
|
|
20240708,120700,11204685600,41950,41950,42000,41900,163
|
|
20240708,120600,11197847700,41900,41950,41950,41900,344
|
|
20240708,120500,11183431700,41900,41950,41950,41900,251
|
|
20240708,120400,11172913700,41950,41850,41950,41800,274
|
|
20240708,120300,11161446300,41850,41850,41900,41800,214
|
|
20240708,120200,11152492650,41900,41900,41900,41850,224
|
|
20240708,120100,11143110850,41900,41900,41900,41850,225
|
|
20240708,120000,11133688900,41900,41850,41900,41850,210
|
|
20240708,115900,11124898050,41850,41900,41900,41850,239
|
|
20240708,115800,11114890900,41900,41850,41900,41850,1346
|
|
20240708,115700,11058532450,41850,41900,41900,41850,1600
|
|
20240708,115600,10991528450,41950,41900,42000,41900,158
|
|
20240708,115500,10984901650,41950,42000,42000,41900,238
|
|
20240708,115400,10974920100,41950,42050,42050,41950,404
|
|
20240708,115300,10957962650,42000,42000,42050,42000,49
|
|
20240708,115200,10955904600,42000,41950,42000,41950,509
|
|
20240708,115100,10934538400,41950,42000,42050,41900,3016
|
|
20240708,115000,10808020650,42000,42000,42050,41950,805
|
|
20240708,114900,10774222400,42000,41950,42050,41950,729
|
|
20240708,114800,10743610550,41950,42000,42000,41900,450
|
|
20240708,114700,10724731050,42000,41900,42000,41900,771
|
|
20240708,114600,10692376100,41950,41850,41950,41850,353
|
|
20240708,114500,10677586150,41900,41950,41950,41850,468
|
|
20240708,114400,10657983450,41900,41900,41950,41850,204
|
|
20240708,114300,10649439500,41950,41900,41950,41900,242
|
|
20240708,114200,10639295300,41950,41900,41950,41900,341
|
|
20240708,114100,10625002800,41900,41950,41950,41900,264
|
|
20240708,114000,10613937050,41900,41900,41950,41900,204
|
|
20240708,113900,10605385000,41900,41900,41950,41850,286
|
|
20240708,113800,10593404650,41950,41950,41950,41900,279
|
|
20240708,113700,10581711300,41950,41900,41950,41900,305
|
|
20240708,113600,10568926200,41950,41950,41950,41900,153
|
|
20240708,113500,10562513200,41900,41950,41950,41900,417
|
|
20240708,113400,10545034600,41950,42000,42000,41900,223
|
|
20240708,113300,10535679900,42000,41950,42000,41900,228
|
|
20240708,113200,10526121850,41900,41950,42000,41900,365
|
|
20240708,113100,10510821050,41950,41950,42000,41900,623
|
|
20240708,113000,10484684550,41950,42050,42050,41950,635
|
|
20240708,112900,10458035950,42000,42000,42050,41950,347
|
|
20240708,112800,10443467900,42000,42050,42050,42000,431
|
|
20240708,112700,10425363000,42050,42000,42050,42000,359
|
|
20240708,112600,10410279100,42000,42050,42100,42000,448
|
|
20240708,112500,10391448000,42050,42100,42100,42050,275
|
|
20240708,112400,10379879800,42050,42050,42100,42050,364
|
|
20240708,112300,10364569050,42100,42100,42100,42050,272
|
|
20240708,112200,10353124750,42050,42100,42100,42000,286
|
|
20240708,112100,10341097500,42050,42050,42100,42000,272
|
|
20240708,112000,10329657750,42050,42050,42100,42000,254
|
|
20240708,111900,10318975900,42050,41950,42100,41950,467
|
|
20240708,111800,10299359600,42000,42000,42050,42000,178
|
|
20240708,111700,10291880800,42050,42050,42050,41950,316
|
|
20240708,111600,10278614800,42000,41950,42050,41950,235
|
|
20240708,111500,10268744050,41950,42000,42050,41950,330
|
|
20240708,111400,10254892450,42000,41950,42050,41950,250
|
|
20240708,111300,10244391100,42000,42000,42000,41950,341
|
|
20240708,111200,10230077400,42000,42050,42050,41950,325
|
|
20240708,111100,10216427050,42050,42100,42100,41950,289
|
|
20240708,111000,10204276150,42100,42000,42100,41950,325
|
|
20240708,110900,10190621000,41950,41950,42000,41850,577
|
|
20240708,110800,10166418600,42000,41950,42050,41900,240
|
|
20240708,110700,10156348150,41950,42000,42050,41900,222
|
|
20240708,110600,10147031350,41950,42000,42000,41950,194
|
|
20240708,110500,10138888800,42000,41950,42000,41950,421
|
|
20240708,110400,10121216750,41950,42000,42050,41950,129
|
|
20240708,110300,10115796550,41900,41950,42000,41900,264
|
|
20240708,110200,10104716900,42000,42100,42100,41950,408
|
|
20240708,110100,10087574250,42050,41950,42050,41950,68
|
|
20240708,110000,10084717600,41850,41850,42000,41850,238
|
|
20240708,105900,10074745250,41850,41900,41900,41800,729
|
|
20240708,105800,10044219450,41850,41900,41900,41850,217
|
|
20240708,105700,10035131500,41850,41800,41950,41800,517
|
|
20240708,105600,10013491100,41800,41900,41900,41800,2852
|
|
20240708,105500,9894253200,41850,42000,42000,41850,249
|
|
20240708,105400,9883819800,42050,42050,42050,41950,321
|
|
20240708,105300,9870339550,42050,42050,42100,42000,892
|
|
20240708,105200,9832871300,42000,42050,42100,42000,284
|
|
20240708,105100,9820932600,42050,42000,42050,42000,412
|
|
20240708,105000,9803619400,42050,42050,42050,42000,576
|
|
20240708,104900,9779410600,42050,42100,42150,42050,638
|
|
20240708,104800,9752554300,42150,42150,42200,42100,240
|
|
20240708,104700,9742434700,42150,42150,42200,42150,558
|
|
20240708,104600,9718898500,42150,42200,42250,42150,4704
|
|
20240708,104500,9520390650,42250,42200,42250,42200,373
|
|
20240708,104400,9504648100,42250,42150,42250,42150,1321
|
|
20240708,104300,9448937400,42150,42150,42200,42150,1028
|
|
20240708,104200,9405578250,42200,42150,42200,42150,839
|
|
20240708,104100,9370210500,42150,42100,42200,42100,1916
|
|
20240708,104000,9289529950,42150,42150,42150,42100,694
|
|
20240708,103900,9260300600,42150,42150,42200,42100,416
|
|
20240708,103800,9242765250,42200,42150,42200,42150,188
|
|
20240708,103700,9234834700,42150,42200,42200,42150,242
|
|
20240708,103600,9224630350,42200,42150,42200,42150,717
|
|
20240708,103500,9194403100,42150,42200,42200,42150,586
|
|
20240708,103400,9169685450,42150,42150,42200,42150,1504
|
|
20240708,103300,9106289950,42150,42150,42250,42150,5363
|
|
20240708,103200,8879743150,42150,42250,42250,42150,1414
|
|
20240708,103100,8820068700,42250,42100,42300,42100,11241
|
|
20240708,103000,8345880900,42150,42150,42150,42100,1451
|
|
20240708,102900,8284725850,42150,42000,42150,42000,5031
|
|
20240708,102800,8073046500,42000,42000,42050,42000,423
|
|
20240708,102700,8055276350,42050,42000,42050,42000,132
|
|
20240708,102600,8049727450,42000,41950,42050,41950,460
|
|
20240708,102500,8030410450,41950,42000,42050,41950,337
|
|
20240708,102400,8016251600,42050,42000,42050,42000,155
|
|
20240708,102300,8009739400,42000,41950,42000,41850,773
|
|
20240708,102200,7977303200,41950,42000,42000,41900,471
|
|
20240708,102100,7957546550,41950,41950,42000,41950,1418
|
|
20240708,102000,7897993350,42000,41950,42000,41850,1217
|
|
20240708,101900,7846959500,41900,41950,41950,41900,1428
|
|
20240708,101800,7787089250,41900,41900,41950,41900,312
|
|
20240708,101700,7774015800,41900,41850,41950,41850,1803
|
|
20240708,101600,7698456950,41850,41800,41900,41800,1124
|
|
20240708,101500,7651422050,41800,41750,41850,41750,541
|
|
20240708,101400,7628806650,41800,41800,41800,41750,430
|
|
20240708,101300,7610848300,41750,41800,41800,41750,321
|
|
20240708,101200,7597443450,41800,41800,41800,41750,191
|
|
20240708,101100,7589463200,41850,41750,41850,41750,1336
|
|
20240708,101000,7533619500,41800,41800,41800,41750,786
|
|
20240708,100900,7500803900,41750,41750,41750,41700,445
|
|
20240708,100800,7482238650,41800,41750,41800,41700,357
|
|
20240708,100700,7467343150,41800,41750,41800,41750,434
|
|
20240708,100600,7449215200,41750,41750,41800,41700,763
|
|
20240708,100500,7417355800,41750,41750,41800,41700,945
|
|
20240708,100400,7377903000,41750,41750,41800,41750,317
|
|
20240708,100300,7364665400,41750,41800,41800,41750,166
|
|
20240708,100200,7357729850,41800,41800,41850,41800,259
|
|
20240708,100100,7346902350,41850,41850,41850,41800,311
|
|
20240708,100000,7333893100,41850,41850,41850,41800,897
|
|
20240708,095900,7296367850,41750,41800,41850,41750,1232
|
|
20240708,095800,7244886800,41750,41750,41800,41700,1887
|
|
20240708,095700,7166084950,41750,41800,41850,41750,1039
|
|
20240708,095600,7122660000,41750,41900,41900,41750,1125
|
|
20240708,095500,7075586850,41850,41800,41900,41750,1415
|
|
20240708,095400,7016376750,41800,41800,41850,41750,877
|
|
20240708,095300,6979725150,41850,41700,41850,41700,1315
|
|
20240708,095200,6924779150,41750,41800,41800,41700,369
|
|
20240708,095100,6909375450,41800,41600,41850,41600,1612
|
|
20240708,095000,6842078400,41550,41550,41650,41500,894
|
|
20240708,094900,6804928550,41550,41650,41650,41550,770
|
|
20240708,094800,6772887250,41650,41600,41650,41600,1967
|
|
20240708,094700,6691044650,41550,41450,41600,41400,1761
|
|
20240708,094600,6617925150,41450,41350,41450,41350,414
|
|
20240708,094500,6600794000,41350,41350,41400,41350,592
|
|
20240708,094400,6576310400,41350,41350,41350,41300,1385
|
|
20240708,094300,6519084400,41300,41300,41350,41300,593
|
|
20240708,094200,6494582100,41300,41300,41350,41300,1407
|
|
20240708,094100,6436464300,41350,41350,41350,41300,2625
|
|
20240708,094000,6328012050,41350,41350,41400,41300,759
|
|
20240708,093900,6296636300,41300,41250,41350,41200,573
|
|
20240708,093800,6272974450,41250,41250,41300,41200,1650
|
|
20240708,093700,6204865200,41200,41050,41200,41050,1365
|
|
20240708,093600,6148751000,41050,41100,41100,41050,541
|
|
20240708,093500,6126537450,41050,40950,41100,40950,1543
|
|
20240708,093400,6063255150,41000,40900,41000,40900,1377
|
|
20240708,093300,6006855150,40900,40950,40950,40850,8131
|
|
20240708,093200,5674285400,40950,41100,41100,40900,17716
|
|
20240708,093100,4947904100,41050,41050,41100,41000,2068
|
|
20240708,093000,4863004400,41050,41100,41150,41000,3631
|
|
20240708,092900,4713900250,41050,41150,41150,41000,10511
|
|
20240708,092800,4282359300,41150,41300,41400,41100,10429
|
|
20240708,092700,3852678050,41350,41450,41450,41350,2606
|
|
20240708,092600,3744778350,41450,41400,41450,41300,2049
|
|
20240708,092500,3660021200,41350,41250,41400,41200,2270
|
|
20240708,092400,3566259250,41250,41300,41350,41200,4617
|
|
20240708,092300,3375717050,41300,41450,41450,41300,8030
|
|
20240708,092200,3043587100,41450,41550,41600,41450,8004
|
|
20240708,092100,2711415250,41550,41550,41600,41500,3619
|
|
20240708,092000,2561050900,41600,41650,41650,41550,5297
|
|
20240708,091900,2340752150,41650,41750,41800,41650,3923
|
|
20240708,091800,2177143550,41800,41950,41950,41800,4653
|
|
20240708,091700,1982417800,41950,42000,42000,41900,1897
|
|
20240708,091600,1902846350,42000,42000,42050,41950,3172
|
|
20240708,091500,1769729600,42050,42000,42050,42000,355
|
|
20240708,091400,1754818200,42000,42000,42000,41950,227
|
|
20240708,091300,1745289450,42000,42000,42050,41950,3619
|
|
20240708,091200,1593307600,42000,42050,42100,42000,907
|
|
20240708,091100,1555170000,42050,42050,42050,42000,1369
|
|
20240708,091000,1497605950,42050,42050,42100,42000,963
|
|
20240708,090900,1457122150,42050,42050,42100,42000,1836
|
|
20240708,090800,1379942700,42000,42000,42100,42000,984
|
|
20240708,090700,1338586450,42000,41950,42200,41900,1225
|
|
20240708,090600,1287118500,41950,42000,42100,41950,2523
|
|
20240708,090500,1181145300,42000,42100,42150,42000,582
|
|
20240708,090400,1156666150,42150,42000,42200,41900,1068
|
|
20240708,090300,1111747250,42000,42000,42100,41900,1131
|
|
20240708,090200,1064275350,42000,41950,42300,41950,3914
|
|
20240708,090100,899948550,41950,42050,42100,41500,5828
|
|
20240708,090000,656142700,42000,42450,42450,41500,15634
|