715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,205200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,205100,675421710000,346000,346000,346000,346000,0
|
|
20240723,205000,675421710000,346000,346000,346000,346000,0
|
|
20240723,204900,675421710000,346000,346000,346000,346000,0
|
|
20240723,204800,675421710000,346000,346000,346000,346000,0
|
|
20240723,204700,675421710000,346000,346000,346000,346000,0
|
|
20240723,204600,675421710000,346000,346000,346000,346000,0
|
|
20240723,204500,675421710000,346000,346000,346000,346000,0
|
|
20240723,204400,675421710000,346000,346000,346000,346000,0
|
|
20240723,204300,675421710000,346000,346000,346000,346000,0
|
|
20240723,204200,675421710000,346000,346000,346000,346000,0
|
|
20240723,204100,675421710000,346000,346000,346000,346000,0
|
|
20240723,204000,675421710000,346000,346000,346000,346000,0
|
|
20240723,203900,675421710000,346000,346000,346000,346000,0
|
|
20240723,203800,675421710000,346000,346000,346000,346000,0
|
|
20240723,203700,675421710000,346000,346000,346000,346000,0
|
|
20240723,203600,675421710000,346000,346000,346000,346000,0
|
|
20240723,203500,675421710000,346000,346000,346000,346000,0
|
|
20240723,203400,675421710000,346000,346000,346000,346000,0
|
|
20240723,203300,675421710000,346000,346000,346000,346000,0
|
|
20240723,203200,675421710000,346000,346000,346000,346000,0
|
|
20240723,203100,675421710000,346000,346000,346000,346000,0
|
|
20240723,203000,675421710000,346000,346000,346000,346000,0
|
|
20240723,202900,675421710000,346000,346000,346000,346000,0
|
|
20240723,202800,675421710000,346000,346000,346000,346000,0
|
|
20240723,202700,675421710000,346000,346000,346000,346000,0
|
|
20240723,202600,675421710000,346000,346000,346000,346000,0
|
|
20240723,202500,675421710000,346000,346000,346000,346000,0
|
|
20240723,202400,675421710000,346000,346000,346000,346000,0
|
|
20240723,202300,675421710000,346000,346000,346000,346000,0
|
|
20240723,202200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,202100,675421710000,346000,346000,346000,346000,0
|
|
20240723,202000,675421710000,346000,346000,346000,346000,0
|
|
20240723,201900,675421710000,346000,346000,346000,346000,0
|
|
20240723,201800,675421710000,346000,346000,346000,346000,0
|
|
20240723,201700,675421710000,346000,346000,346000,346000,0
|
|
20240723,201600,675421710000,346000,346000,346000,346000,0
|
|
20240723,201500,675421710000,346000,346000,346000,346000,0
|
|
20240723,201400,675421710000,346000,346000,346000,346000,0
|
|
20240723,201300,675421710000,346000,346000,346000,346000,0
|
|
20240723,201200,675421710000,346000,346000,346000,346000,0
|
|
20240723,201100,675421710000,346000,346000,346000,346000,0
|
|
20240723,201000,675421710000,346000,346000,346000,346000,0
|
|
20240723,200900,675421710000,346000,346000,346000,346000,0
|
|
20240723,200800,675421710000,346000,346000,346000,346000,0
|
|
20240723,200700,675421710000,346000,346000,346000,346000,0
|
|
20240723,200600,675421710000,346000,346000,346000,346000,0
|
|
20240723,200500,675421710000,346000,346000,346000,346000,0
|
|
20240723,200400,675421710000,346000,346000,346000,346000,0
|
|
20240723,200300,675421710000,346000,346000,346000,346000,0
|
|
20240723,200200,675421710000,346000,346000,346000,346000,0
|
|
20240723,200100,675421710000,346000,346000,346000,346000,0
|
|
20240723,200000,675421710000,346000,346000,346000,346000,0
|
|
20240723,195900,675421710000,346000,346000,346000,346000,0
|
|
20240723,195800,675421710000,346000,346000,346000,346000,0
|
|
20240723,195700,675421710000,346000,346000,346000,346000,0
|
|
20240723,195600,675421710000,346000,346000,346000,346000,0
|
|
20240723,195500,675421710000,346000,346000,346000,346000,0
|
|
20240723,195400,675421710000,346000,346000,346000,346000,0
|
|
20240723,195300,675421710000,346000,346000,346000,346000,0
|
|
20240723,195200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,195100,675421710000,346000,346000,346000,346000,0
|
|
20240723,195000,675421710000,346000,346000,346000,346000,0
|
|
20240723,194900,675421710000,346000,346000,346000,346000,0
|
|
20240723,194800,675421710000,346000,346000,346000,346000,0
|
|
20240723,194700,675421710000,346000,346000,346000,346000,0
|
|
20240723,194600,675421710000,346000,346000,346000,346000,0
|
|
20240723,194500,675421710000,346000,346000,346000,346000,0
|
|
20240723,194400,675421710000,346000,346000,346000,346000,0
|
|
20240723,194300,675421710000,346000,346000,346000,346000,0
|
|
20240723,194200,675421710000,346000,346000,346000,346000,0
|
|
20240723,194100,675421710000,346000,346000,346000,346000,0
|
|
20240723,194000,675421710000,346000,346000,346000,346000,0
|
|
20240723,193900,675421710000,346000,346000,346000,346000,0
|
|
20240723,193800,675421710000,346000,346000,346000,346000,0
|
|
20240723,193700,675421710000,346000,346000,346000,346000,0
|
|
20240723,193600,675421710000,346000,346000,346000,346000,0
|
|
20240723,193500,675421710000,346000,346000,346000,346000,0
|
|
20240723,193400,675421710000,346000,346000,346000,346000,0
|
|
20240723,193300,675421710000,346000,346000,346000,346000,0
|
|
20240723,193200,675421710000,346000,346000,346000,346000,0
|
|
20240723,193100,675421710000,346000,346000,346000,346000,0
|
|
20240723,193000,675421710000,346000,346000,346000,346000,0
|
|
20240723,192900,675421710000,346000,346000,346000,346000,0
|
|
20240723,192800,675421710000,346000,346000,346000,346000,0
|
|
20240723,192700,675421710000,346000,346000,346000,346000,0
|
|
20240723,192600,675421710000,346000,346000,346000,346000,0
|
|
20240723,192500,675421710000,346000,346000,346000,346000,0
|
|
20240723,192400,675421710000,346000,346000,346000,346000,0
|
|
20240723,192300,675421710000,346000,346000,346000,346000,0
|
|
20240723,192200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,192100,675421710000,346000,346000,346000,346000,0
|
|
20240723,192000,675421710000,346000,346000,346000,346000,0
|
|
20240723,191900,675421710000,346000,346000,346000,346000,0
|
|
20240723,191800,675421710000,346000,346000,346000,346000,0
|
|
20240723,191700,675421710000,346000,346000,346000,346000,0
|
|
20240723,191600,675421710000,346000,346000,346000,346000,0
|
|
20240723,191500,675421710000,346000,346000,346000,346000,0
|
|
20240723,191400,675421710000,346000,346000,346000,346000,0
|
|
20240723,191300,675421710000,346000,346000,346000,346000,0
|
|
20240723,191200,675421710000,346000,346000,346000,346000,0
|
|
20240723,191100,675421710000,346000,346000,346000,346000,0
|
|
20240723,191000,675421710000,346000,346000,346000,346000,0
|
|
20240723,190900,675421710000,346000,346000,346000,346000,0
|
|
20240723,190800,675421710000,346000,346000,346000,346000,0
|
|
20240723,190700,675421710000,346000,346000,346000,346000,0
|
|
20240723,190600,675421710000,346000,346000,346000,346000,0
|
|
20240723,190500,675421710000,346000,346000,346000,346000,0
|
|
20240723,190400,675421710000,346000,346000,346000,346000,0
|
|
20240723,190300,675421710000,346000,346000,346000,346000,0
|
|
20240723,190200,675421710000,346000,346000,346000,346000,0
|
|
20240723,190100,675421710000,346000,346000,346000,346000,0
|
|
20240723,190000,675421710000,346000,346000,346000,346000,0
|
|
20240723,185900,675421710000,346000,346000,346000,346000,0
|
|
20240723,185800,675421710000,346000,346000,346000,346000,0
|
|
20240723,185700,675421710000,346000,346000,346000,346000,0
|
|
20240723,185600,675421710000,346000,346000,346000,346000,0
|
|
20240723,185500,675421710000,346000,346000,346000,346000,0
|
|
20240723,185400,675421710000,346000,346000,346000,346000,0
|
|
20240723,185300,675421710000,346000,346000,346000,346000,0
|
|
20240723,185200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,185100,675421710000,346000,346000,346000,346000,0
|
|
20240723,185000,675421710000,346000,346000,346000,346000,0
|
|
20240723,184900,675421710000,346000,346000,346000,346000,0
|
|
20240723,184800,675421710000,346000,346000,346000,346000,0
|
|
20240723,184700,675421710000,346000,346000,346000,346000,0
|
|
20240723,184600,675421710000,346000,346000,346000,346000,0
|
|
20240723,184500,675421710000,346000,346000,346000,346000,0
|
|
20240723,184400,675421710000,346000,346000,346000,346000,0
|
|
20240723,184300,675421710000,346000,346000,346000,346000,0
|
|
20240723,184200,675421710000,346000,346000,346000,346000,0
|
|
20240723,184100,675421710000,346000,346000,346000,346000,0
|
|
20240723,184000,675421710000,346000,346000,346000,346000,0
|
|
20240723,183900,675421710000,346000,346000,346000,346000,0
|
|
20240723,183800,675421710000,346000,346000,346000,346000,0
|
|
20240723,183700,675421710000,346000,346000,346000,346000,0
|
|
20240723,183600,675421710000,346000,346000,346000,346000,0
|
|
20240723,183500,675421710000,346000,346000,346000,346000,0
|
|
20240723,183400,675421710000,346000,346000,346000,346000,0
|
|
20240723,183300,675421710000,346000,346000,346000,346000,0
|
|
20240723,183200,675421710000,346000,346000,346000,346000,0
|
|
20240723,183100,675421710000,346000,346000,346000,346000,0
|
|
20240723,183000,675421710000,346000,346000,346000,346000,0
|
|
20240723,182900,675421710000,346000,346000,346000,346000,0
|
|
20240723,182800,675421710000,346000,346000,346000,346000,0
|
|
20240723,182700,675421710000,346000,346000,346000,346000,0
|
|
20240723,182600,675421710000,346000,346000,346000,346000,0
|
|
20240723,182500,675421710000,346000,346000,346000,346000,0
|
|
20240723,182400,675421710000,346000,346000,346000,346000,0
|
|
20240723,182300,675421710000,346000,346000,346000,346000,0
|
|
20240723,182200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,182100,675421710000,346000,346000,346000,346000,0
|
|
20240723,182000,675421710000,346000,346000,346000,346000,0
|
|
20240723,181900,675421710000,346000,346000,346000,346000,0
|
|
20240723,181800,675421710000,346000,346000,346000,346000,0
|
|
20240723,181700,675421710000,346000,346000,346000,346000,0
|
|
20240723,181600,675421710000,346000,346000,346000,346000,0
|
|
20240723,181500,675421710000,346000,346000,346000,346000,0
|
|
20240723,181400,675421710000,346000,346000,346000,346000,0
|
|
20240723,181300,675421710000,346000,346000,346000,346000,0
|
|
20240723,181200,675421710000,346000,346000,346000,346000,0
|
|
20240723,181100,675421710000,346000,346000,346000,346000,0
|
|
20240723,181000,675421710000,346000,346000,346000,346000,0
|
|
20240723,180900,675421710000,346000,346000,346000,346000,0
|
|
20240723,180800,675421710000,346000,346000,346000,346000,0
|
|
20240723,180700,675421710000,346000,346000,346000,346000,0
|
|
20240723,180600,675421710000,346000,346000,346000,346000,0
|
|
20240723,180500,675421710000,346000,346000,346000,346000,0
|
|
20240723,180400,675421710000,346000,346000,346000,346000,0
|
|
20240723,180300,675421710000,346000,346000,346000,346000,0
|
|
20240723,180200,675421710000,346000,346000,346000,346000,0
|
|
20240723,180100,675421710000,346000,346000,346000,346000,0
|
|
20240723,180000,675421710000,346000,346000,346000,346000,0
|
|
20240723,175900,675421710000,346000,346000,346000,346000,0
|
|
20240723,175800,675421710000,346000,346000,346000,346000,0
|
|
20240723,175700,675421710000,346000,346000,346000,346000,0
|
|
20240723,175600,675421710000,346000,346000,346000,346000,0
|
|
20240723,175500,675421710000,346000,346000,346000,346000,0
|
|
20240723,175400,675421710000,346000,346000,346000,346000,0
|
|
20240723,175300,675421710000,346000,346000,346000,346000,0
|
|
20240723,175200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,175100,675421710000,346000,346000,346000,346000,0
|
|
20240723,175000,675421710000,346000,346000,346000,346000,0
|
|
20240723,174900,675421710000,346000,346000,346000,346000,0
|
|
20240723,174800,675421710000,346000,346000,346000,346000,0
|
|
20240723,174700,675421710000,346000,346000,346000,346000,0
|
|
20240723,174600,675421710000,346000,346000,346000,346000,0
|
|
20240723,174500,675421710000,346000,346000,346000,346000,0
|
|
20240723,174400,675421710000,346000,346000,346000,346000,0
|
|
20240723,174300,675421710000,346000,346000,346000,346000,0
|
|
20240723,174200,675421710000,346000,346000,346000,346000,0
|
|
20240723,174100,675421710000,346000,346000,346000,346000,0
|
|
20240723,174000,675421710000,346000,346000,346000,346000,0
|
|
20240723,173900,675421710000,346000,346000,346000,346000,0
|
|
20240723,173800,675421710000,346000,346000,346000,346000,0
|
|
20240723,173700,675421710000,346000,346000,346000,346000,0
|
|
20240723,173600,675421710000,346000,346000,346000,346000,0
|
|
20240723,173500,675421710000,346000,346000,346000,346000,0
|
|
20240723,173400,675421710000,346000,346000,346000,346000,0
|
|
20240723,173300,675421710000,346000,346000,346000,346000,0
|
|
20240723,173200,675421710000,346000,346000,346000,346000,0
|
|
20240723,173100,675421710000,346000,346000,346000,346000,0
|
|
20240723,173000,675421710000,346000,346000,346000,346000,0
|
|
20240723,172900,675421710000,346000,346000,346000,346000,0
|
|
20240723,172800,675421710000,346000,346000,346000,346000,0
|
|
20240723,172700,675421710000,346000,346000,346000,346000,0
|
|
20240723,172600,675421710000,346000,346000,346000,346000,0
|
|
20240723,172500,675421710000,346000,346000,346000,346000,0
|
|
20240723,172400,675421710000,346000,346000,346000,346000,0
|
|
20240723,172300,675421710000,346000,346000,346000,346000,0
|
|
20240723,172200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,172100,675421710000,346000,346000,346000,346000,0
|
|
20240723,172000,675421710000,346000,346000,346000,346000,0
|
|
20240723,171900,675421710000,346000,346000,346000,346000,0
|
|
20240723,171800,675421710000,346000,346000,346000,346000,0
|
|
20240723,171700,675421710000,346000,346000,346000,346000,0
|
|
20240723,171600,675421710000,346000,346000,346000,346000,0
|
|
20240723,171500,675421710000,346000,346000,346000,346000,0
|
|
20240723,171400,675421710000,346000,346000,346000,346000,0
|
|
20240723,171300,675421710000,346000,346000,346000,346000,0
|
|
20240723,171200,675421710000,346000,346000,346000,346000,0
|
|
20240723,171100,675421710000,346000,346000,346000,346000,0
|
|
20240723,171000,675421710000,346000,346000,346000,346000,0
|
|
20240723,170900,675421710000,346000,346000,346000,346000,0
|
|
20240723,170800,675421710000,346000,346000,346000,346000,0
|
|
20240723,170700,675421710000,346000,346000,346000,346000,0
|
|
20240723,170600,675421710000,346000,346000,346000,346000,0
|
|
20240723,170500,675421710000,346000,346000,346000,346000,0
|
|
20240723,170400,675421710000,346000,346000,346000,346000,0
|
|
20240723,170300,675421710000,346000,346000,346000,346000,0
|
|
20240723,170200,675421710000,346000,346000,346000,346000,0
|
|
20240723,170100,675421710000,346000,346000,346000,346000,0
|
|
20240723,170000,675421710000,346000,346000,346000,346000,0
|
|
20240723,165900,675421710000,346000,346000,346000,346000,0
|
|
20240723,165800,675421710000,346000,346000,346000,346000,0
|
|
20240723,165700,675421710000,346000,346000,346000,346000,0
|
|
20240723,165600,675421710000,346000,346000,346000,346000,0
|
|
20240723,165500,675421710000,346000,346000,346000,346000,0
|
|
20240723,165400,675421710000,346000,346000,346000,346000,0
|
|
20240723,165300,675421710000,346000,346000,346000,346000,0
|
|
20240723,165200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,165100,675421710000,346000,346000,346000,346000,0
|
|
20240723,165000,675421710000,346000,346000,346000,346000,0
|
|
20240723,164900,675421710000,346000,346000,346000,346000,0
|
|
20240723,164800,675421710000,346000,346000,346000,346000,0
|
|
20240723,164700,675421710000,346000,346000,346000,346000,0
|
|
20240723,164600,675421710000,346000,346000,346000,346000,0
|
|
20240723,164500,675421710000,346000,346000,346000,346000,0
|
|
20240723,164400,675421710000,346000,346000,346000,346000,0
|
|
20240723,164300,675421710000,346000,346000,346000,346000,0
|
|
20240723,164200,675421710000,346000,346000,346000,346000,0
|
|
20240723,164100,675421710000,346000,346000,346000,346000,0
|
|
20240723,164000,675421710000,346000,346000,346000,346000,0
|
|
20240723,163900,675421710000,346000,346000,346000,346000,0
|
|
20240723,163800,675421710000,346000,346000,346000,346000,0
|
|
20240723,163700,675421710000,346000,346000,346000,346000,0
|
|
20240723,163600,675421710000,346000,346000,346000,346000,0
|
|
20240723,163500,675421710000,346000,346000,346000,346000,0
|
|
20240723,163400,675421710000,346000,346000,346000,346000,0
|
|
20240723,163300,675421710000,346000,346000,346000,346000,0
|
|
20240723,163200,675421710000,346000,346000,346000,346000,0
|
|
20240723,163100,675421710000,346000,346000,346000,346000,0
|
|
20240723,163000,675421710000,346000,346000,346000,346000,0
|
|
20240723,162900,675421710000,346000,346000,346000,346000,0
|
|
20240723,162800,675421710000,346000,346000,346000,346000,0
|
|
20240723,162700,675421710000,346000,346000,346000,346000,0
|
|
20240723,162600,675421710000,346000,346000,346000,346000,0
|
|
20240723,162500,675421710000,346000,346000,346000,346000,0
|
|
20240723,162400,675421710000,346000,346000,346000,346000,0
|
|
20240723,162300,675421710000,346000,346000,346000,346000,0
|
|
20240723,162200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,162100,675421710000,346000,346000,346000,346000,0
|
|
20240723,162000,675421710000,346000,346000,346000,346000,0
|
|
20240723,161900,675421710000,346000,346000,346000,346000,0
|
|
20240723,161800,675421710000,346000,346000,346000,346000,0
|
|
20240723,161700,675421710000,346000,346000,346000,346000,0
|
|
20240723,161600,675421710000,346000,346000,346000,346000,0
|
|
20240723,161500,675421710000,346000,346000,346000,346000,0
|
|
20240723,161400,675421710000,346000,346000,346000,346000,0
|
|
20240723,161300,675421710000,346000,346000,346000,346000,0
|
|
20240723,161200,675421710000,346000,346000,346000,346000,0
|
|
20240723,161100,675421710000,346000,346000,346000,346000,0
|
|
20240723,161000,675421710000,346000,346000,346000,346000,0
|
|
20240723,160900,675421710000,346000,346000,346000,346000,0
|
|
20240723,160800,675421710000,346000,346000,346000,346000,0
|
|
20240723,160700,675421710000,346000,346000,346000,346000,0
|
|
20240723,160600,675421710000,346000,346000,346000,346000,0
|
|
20240723,160500,675421710000,346000,346000,346000,346000,0
|
|
20240723,160400,675421710000,346000,346000,346000,346000,0
|
|
20240723,160300,675421710000,346000,346000,346000,346000,0
|
|
20240723,160200,675421710000,346000,346000,346000,346000,0
|
|
20240723,160100,675421710000,346000,346000,346000,346000,0
|
|
20240723,160000,675421710000,346000,346000,346000,346000,0
|
|
20240723,155900,675421710000,346000,346000,346000,346000,0
|
|
20240723,155800,675421710000,346000,346000,346000,346000,0
|
|
20240723,155700,675421710000,346000,346000,346000,346000,0
|
|
20240723,155600,675421710000,346000,346000,346000,346000,0
|
|
20240723,155500,675421710000,346000,346000,346000,346000,0
|
|
20240723,155400,675421710000,346000,346000,346000,346000,0
|
|
20240723,155300,675421710000,346000,346000,346000,346000,0
|
|
20240723,155200,675421710000,346000,346000,346000,346000,47376
|
|
20240723,155100,675421710000,346000,346000,346000,346000,0
|
|
20240723,155000,675421710000,346000,346000,346000,346000,0
|
|
20240723,154900,675421710000,346000,346000,346000,346000,0
|
|
20240723,154800,675421710000,346000,346000,346000,346000,0
|
|
20240723,154700,675421710000,346000,346000,346000,346000,0
|
|
20240723,154600,675421710000,346000,346000,346000,346000,0
|
|
20240723,154500,675421710000,346000,346000,346000,346000,0
|
|
20240723,154400,675421710000,346000,346000,346000,346000,0
|
|
20240723,154300,675421710000,346000,346000,346000,346000,0
|
|
20240723,154200,675421710000,346000,346000,346000,346000,0
|
|
20240723,154100,675421710000,346000,346000,346000,346000,0
|
|
20240723,154000,675421710000,346000,346000,346000,346000,0
|
|
20240723,153900,675421710000,346000,346000,346000,346000,0
|
|
20240723,153800,675421710000,346000,346000,346000,346000,0
|
|
20240723,153700,675421710000,346000,346000,346000,346000,0
|
|
20240723,153600,675421710000,346000,346000,346000,346000,0
|
|
20240723,153500,675421710000,346000,346000,346000,346000,0
|
|
20240723,153400,675421710000,346000,346000,346000,346000,0
|
|
20240723,153300,675421710000,346000,346000,346000,346000,0
|
|
20240723,153200,675421710000,346000,346000,346000,346000,0
|
|
20240723,153100,675421710000,346000,346000,346000,346000,0
|
|
20240723,153000,675421710000,346000,346000,346000,346000,47376
|
|
20240723,152900,659029614000,348500,348500,348500,348500,0
|
|
20240723,152800,659029614000,348500,348500,348500,348500,0
|
|
20240723,152700,659029614000,348500,348500,348500,348500,0
|
|
20240723,152600,659029614000,348500,348500,348500,348500,0
|
|
20240723,152500,659029614000,348500,348500,348500,348500,0
|
|
20240723,152400,659029614000,348500,348500,348500,348500,0
|
|
20240723,152300,659029614000,348500,348500,348500,348500,0
|
|
20240723,152200,659029614000,348500,348500,348500,348500,0
|
|
20240723,152100,659029614000,348500,348500,348500,348500,0
|
|
20240723,152000,659029614000,348500,348500,348500,348500,0
|
|
20240723,151900,659029614000,348500,350000,350000,348500,7331
|
|
20240723,151800,656471886500,349500,350500,350500,349500,3980
|
|
20240723,151700,655079070500,350500,350500,351000,350000,2109
|
|
20240723,151600,654340072000,350000,350000,351500,349500,13860
|
|
20240723,151500,649485181500,350000,348000,350000,347000,20287
|
|
20240723,151400,642422432000,348000,348000,348500,347500,3232
|
|
20240723,151300,641297701500,348000,347500,348500,347500,4135
|
|
20240723,151200,639858700500,348000,347500,348500,347000,3395
|
|
20240723,151100,638677971500,347500,348000,348500,347000,9628
|
|
20240723,151000,635328441500,348000,348000,348000,347000,3470
|
|
20240723,150900,634122180000,347500,348500,348500,347500,3624
|
|
20240723,150800,632861686000,348000,346500,348500,345500,12723
|
|
20240723,150700,628446476500,346000,347000,347000,345500,4990
|
|
20240723,150600,626717935000,347000,347500,348000,346500,3547
|
|
20240723,150500,625486808500,347500,348000,348000,347000,4229
|
|
20240723,150400,624017698000,348000,348000,348500,347500,4872
|
|
20240723,150300,622322380500,347500,348000,348500,347000,5634
|
|
20240723,150200,620364520000,348000,349500,349500,346000,14234
|
|
20240723,150100,615415250500,349000,349500,349500,348500,5032
|
|
20240723,150000,613658229000,349000,348500,349500,348500,3340
|
|
20240723,145900,612492833500,348500,349500,350500,348500,4693
|
|
20240723,145800,610853035500,350000,348500,350000,348000,6315
|
|
20240723,145700,608647797000,348000,350500,350500,348000,10670
|
|
20240723,145600,604918842500,349000,349500,350500,348500,5515
|
|
20240723,145500,602989548500,349000,348000,350500,347500,7818
|
|
20240723,145400,600259118500,348000,348000,349000,347000,5615
|
|
20240723,145300,598305481000,347500,345000,349500,344500,8612
|
|
20240723,145200,595310863000,344500,346000,347000,344500,6405
|
|
20240723,145100,593094210500,346000,346500,347500,345500,6124
|
|
20240723,145000,590973048500,346000,347000,348000,345500,5855
|
|
20240723,144900,588943294000,347500,348000,348000,344000,12286
|
|
20240723,144800,584694853000,347500,347500,349000,347000,8649
|
|
20240723,144700,581684881500,347000,351500,351500,347000,11860
|
|
20240723,144600,577536987000,351500,350500,351500,349500,4822
|
|
20240723,144500,575846396000,350000,350000,351000,348500,5622
|
|
20240723,144400,573880541000,350000,350500,350500,349500,3996
|
|
20240723,144300,572481363000,350500,349000,351500,349000,9814
|
|
20240723,144200,569042451000,349000,350000,350000,349000,3254
|
|
20240723,144100,567905061500,350000,349000,351000,349000,6395
|
|
20240723,144000,565665462500,349000,349500,351000,349000,6746
|
|
20240723,143900,563303280000,350000,352000,352500,349500,6733
|
|
20240723,143800,560940399000,352500,353500,354500,351500,10132
|
|
20240723,143700,557366005500,354000,355000,355500,353500,7249
|
|
20240723,143600,554796332500,355500,355500,355500,354000,5030
|
|
20240723,143500,553010892000,355500,355000,356000,354000,6925
|
|
20240723,143400,550553058000,355000,355500,356000,354500,5663
|
|
20240723,143300,548540970000,355500,354500,355500,354000,10976
|
|
20240723,143200,544645890000,355000,354000,355000,353500,10197
|
|
20240723,143100,541033562500,354000,352500,355000,352000,13299
|
|
20240723,143000,536329958500,352500,349500,353000,349000,15452
|
|
20240723,142900,530906841000,349000,347000,350000,346500,9586
|
|
20240723,142800,527560528000,347000,347500,348000,347000,3957
|
|
20240723,142700,526184891500,347500,348000,348500,347000,6423
|
|
20240723,142600,523949646500,348000,346000,348000,345500,4884
|
|
20240723,142500,522255025500,346000,344500,346500,344000,8131
|
|
20240723,142400,519447947000,344500,346000,346500,342000,14454
|
|
20240723,142300,514477783000,346000,348500,349000,346000,4260
|
|
20240723,142200,512995349000,349000,348500,349000,348000,3271
|
|
20240723,142100,511854913000,349000,350000,350500,348500,3881
|
|
20240723,142000,510498276000,350500,348000,351000,347500,6617
|
|
20240723,141900,508183242500,348000,348500,349000,344500,12769
|
|
20240723,141800,503752293500,348500,348500,350000,348500,5533
|
|
20240723,141700,501821257000,349000,348500,350500,348500,11475
|
|
20240723,141600,497809862500,349000,347500,349000,347000,3070
|
|
20240723,141500,496741010500,347000,349000,349500,346500,6941
|
|
20240723,141400,494324489000,349500,347500,349500,347000,6272
|
|
20240723,141300,492139369000,347000,347000,348000,345500,9294
|
|
20240723,141200,488914729000,347500,344000,348000,343500,16094
|
|
20240723,141100,483353720500,344000,346500,347500,344000,15921
|
|
20240723,141000,477850485000,346500,349500,350000,346000,13702
|
|
20240723,140900,473083187000,349500,351000,351500,349500,8667
|
|
20240723,140800,470045103500,351500,349500,351500,348500,20436
|
|
20240723,140700,462891699000,350000,352000,353500,348500,18865
|
|
20240723,140600,456270080500,351500,355500,356000,351000,12896
|
|
20240723,140500,451717574000,355500,359000,359000,355500,8064
|
|
20240723,140400,448836299000,359000,354000,359000,354000,11992
|
|
20240723,140300,444557865500,354000,355000,356000,353000,14794
|
|
20240723,140200,439313532000,355000,360000,361000,354500,18513
|
|
20240723,140100,432709052500,360500,360000,360500,359000,10898
|
|
20240723,140000,428787138000,360000,361000,363000,359000,19471
|
|
20240723,135900,421751434000,361500,361000,364000,360500,28481
|
|
20240723,135800,411419015500,361000,359500,362000,357500,39395
|
|
20240723,135700,397245967500,359500,357500,359500,356000,17443
|
|
20240723,135600,390993217500,358000,356500,359000,356000,24854
|
|
20240723,135500,382100119500,356500,356000,356500,355500,11344
|
|
20240723,135400,378061078000,356000,352000,356500,352000,13806
|
|
20240723,135300,373166821000,352000,354500,357500,351000,22133
|
|
20240723,135200,365312876500,354500,350500,354500,350000,18377
|
|
20240723,135100,358826778500,350500,348500,350500,347500,7634
|
|
20240723,135000,356160166000,348500,350000,350500,347000,13567
|
|
20240723,134900,351435977000,350000,350500,353000,349000,14743
|
|
20240723,134800,346272895500,350500,354500,355000,349000,13673
|
|
20240723,134700,341458475000,354000,352500,355500,351500,25656
|
|
20240723,134600,332384338000,352000,349500,352500,347000,16639
|
|
20240723,134500,326569051000,349500,351500,352000,348000,13260
|
|
20240723,134400,321924035000,350500,351000,351500,348500,17132
|
|
20240723,134300,315920741000,351000,350500,352500,347000,20279
|
|
20240723,134200,308825243500,350500,356000,359000,349500,30129
|
|
20240723,134100,298131672500,356000,348000,357000,348000,38162
|
|
20240723,134000,284646810500,348500,347000,351500,346500,28315
|
|
20240723,133900,274754663000,347000,344000,349000,341000,20925
|
|
20240723,133800,267532312000,345500,345500,347000,343500,16888
|
|
20240723,133700,261698400500,345000,343000,346500,340000,22269
|
|
20240723,133600,254050701500,343000,350500,351500,339000,29508
|
|
20240723,133500,243902221500,350000,351500,354500,350000,35472
|
|
20240723,133400,231410456500,352000,343000,352500,342500,59423
|
|
20240723,133300,210719460500,344000,339500,344000,337000,30496
|
|
20240723,133200,200319148000,339000,342000,344000,334500,23382
|
|
20240723,133100,192403848500,344000,340000,349000,336500,47819
|
|
20240723,133000,176049513000,340000,331000,340000,329000,50426
|
|
20240723,132900,159105367000,331000,333500,335000,322500,91471
|
|
20240723,132800,128715485000,328000,328000,328000,328000,0
|
|
20240723,132700,128715485000,328000,322500,328000,321500,7808
|
|
20240723,132600,126177629000,323000,318500,323500,309500,59725
|
|
20240723,132500,107155263000,318000,301500,319000,301500,67850
|
|
20240723,132400,86097130500,302000,301500,302000,301000,1574
|
|
20240723,132300,85622136000,301500,301000,302000,300500,563
|
|
20240723,132200,85452464500,301000,300500,301000,300500,550
|
|
20240723,132100,85286928000,300500,301000,301000,300500,183
|
|
20240723,132000,85231872000,300500,301000,301000,300500,313
|
|
20240723,131900,85137698500,300500,300500,301000,300500,52
|
|
20240723,131800,85122067000,300500,301000,301000,300500,55
|
|
20240723,131700,85105538000,300500,301000,301000,300500,912
|
|
20240723,131600,84831134500,301000,301500,301500,301000,172
|
|
20240723,131500,84779316000,301000,301000,301500,301000,229
|
|
20240723,131400,84710384500,301000,301500,301500,301000,125
|
|
20240723,131300,84672716000,301500,301500,302000,301000,229
|
|
20240723,131200,84603692500,301500,301000,301500,301000,93
|
|
20240723,131100,84575658000,301500,301500,302000,301000,131
|
|
20240723,131000,84536161000,301500,301500,302000,301000,362
|
|
20240723,130900,84427018000,301500,301000,302000,301000,416
|
|
20240723,130800,84301588500,301000,301500,301500,301000,143
|
|
20240723,130700,84258481000,301000,301000,301500,300500,186
|
|
20240723,130600,84202497000,301000,301000,301000,300500,372
|
|
20240723,130500,84090546500,301000,301000,301000,300500,173
|
|
20240723,130400,84038485000,301000,301000,301500,300500,234
|
|
20240723,130300,83968011500,301000,301000,301000,300500,304
|
|
20240723,130200,83876531500,301000,301000,301000,300500,254
|
|
20240723,130100,83800078000,300500,301500,301500,300500,750
|
|
20240723,130000,83574382500,301000,301500,301500,301000,189
|
|
20240723,125900,83517466500,301000,301500,301500,301000,487
|
|
20240723,125800,83370864000,301500,301000,301500,300500,1001
|
|
20240723,125700,83069603000,301000,300500,301000,300500,457
|
|
20240723,125600,82932057500,301000,301000,301000,300500,269
|
|
20240723,125500,82851144000,301000,300500,301000,300500,96
|
|
20240723,125400,82822271000,301000,301000,301000,300500,136
|
|
20240723,125300,82781366500,301000,301000,301000,300500,214
|
|
20240723,125200,82717049000,300500,301500,301500,300500,3770
|
|
20240723,125100,81581946500,301500,302000,302000,301500,168
|
|
20240723,125000,81531212500,302000,301500,302000,301500,169
|
|
20240723,124900,81480233000,301500,301500,302000,301500,224
|
|
20240723,124800,81412671000,302000,301500,302000,301500,134
|
|
20240723,124700,81372267000,302000,302000,302000,301500,421
|
|
20240723,124600,81245134000,302000,302000,302500,301500,301
|
|
20240723,124500,81154244000,302500,301500,302500,301500,259
|
|
20240723,124400,81076021000,302000,302500,302500,301500,689
|
|
20240723,124300,80868123500,302000,302000,302500,302000,1033
|
|
20240723,124200,80556029000,302500,302000,302500,302000,761
|
|
20240723,124100,80326199500,302000,301500,302000,301500,92
|
|
20240723,124000,80298426000,302000,302000,302000,301500,51
|
|
20240723,123900,80283025500,302000,302000,302000,301500,81
|
|
20240723,123800,80258572000,301500,301500,302000,301500,55
|
|
20240723,123700,80241981500,302000,301500,302000,301500,30
|
|
20240723,123600,80232924500,301500,302000,302000,301500,131
|
|
20240723,123500,80193373000,302000,301500,302000,301500,405
|
|
20240723,123400,80071083500,301500,301000,302000,301000,1521
|
|
20240723,123300,79612517500,301500,301500,301500,301000,182
|
|
20240723,123200,79557692500,301500,301500,301500,301000,232
|
|
20240723,123100,79487804500,301000,302500,302500,301000,2796
|
|
20240723,123000,78644033500,302500,303000,303000,302500,1188
|
|
20240723,122900,78284617500,302500,303000,303000,302500,287
|
|
20240723,122800,78197739000,303000,303000,303000,302500,274
|
|
20240723,122700,78114739000,302500,303000,303000,302500,75
|
|
20240723,122600,78092024000,303000,303500,303500,302500,427
|
|
20240723,122500,77962618000,303500,303000,303500,303000,277
|
|
20240723,122400,77878616000,303500,302500,303500,302500,461
|
|
20240723,122300,77738921000,303000,302500,303000,302500,445
|
|
20240723,122200,77604120000,302500,303000,303000,302500,143
|
|
20240723,122100,77560797000,303000,303000,303000,302500,114
|
|
20240723,122000,77526288500,302500,303000,303000,302500,248
|
|
20240723,121900,77451200000,303000,302500,303000,302500,100
|
|
20240723,121800,77420920500,302500,302500,303000,302000,276
|
|
20240723,121700,77337430000,302500,303000,303000,302500,98
|
|
20240723,121600,77307757500,302500,302500,303000,302500,675
|
|
20240723,121500,77103499000,302500,302500,302500,302000,136
|
|
20240723,121400,77062417500,302500,302000,302500,302000,277
|
|
20240723,121300,76978633500,302000,302500,302500,302000,376
|
|
20240723,121200,76864918000,302500,302500,302500,302000,194
|
|
20240723,121100,76806316000,302500,302000,302500,302000,265
|
|
20240723,121000,76726276500,302000,302500,302500,302000,158
|
|
20240723,120900,76678553000,302000,302000,302500,302000,277
|
|
20240723,120800,76594898500,302500,302000,302500,302000,243
|
|
20240723,120700,76521501000,302000,302500,302500,302000,145
|
|
20240723,120600,76477703500,302500,302500,302500,302000,141
|
|
20240723,120500,76435115000,302500,303000,303000,302000,829
|
|
20240723,120400,76184340000,303000,303000,303000,302500,129
|
|
20240723,120300,76145267500,303000,303000,303000,302500,191
|
|
20240723,120200,76087461500,302500,302500,303000,302500,89
|
|
20240723,120100,76060510000,303000,303000,303000,302500,360
|
|
20240723,120000,75951463000,303000,303500,303500,303000,220
|
|
20240723,115900,75884789500,303000,302500,303000,302500,375
|
|
20240723,115800,75771188500,303000,303000,303000,302500,588
|
|
20240723,115700,75593032000,302500,303000,303000,302500,172
|
|
20240723,115600,75540933000,303000,302500,303500,302500,221
|
|
20240723,115500,75473967000,303000,303500,303500,303000,418
|
|
20240723,115400,75347291500,303500,303500,303500,303000,224
|
|
20240723,115300,75279390000,303500,303000,303500,303000,409
|
|
20240723,115200,75155434500,303500,303000,303500,302500,727
|
|
20240723,115100,74935158500,303000,302500,303000,302500,269
|
|
20240723,115000,74853664500,303000,302500,303000,302000,325
|
|
20240723,114900,74755291000,302500,302000,302500,301500,204
|
|
20240723,114800,74693678000,302000,302000,302000,301500,423
|
|
20240723,114700,74566034000,301500,301500,302000,301500,228
|
|
20240723,114600,74497272500,302000,301000,302000,301000,387
|
|
20240723,114500,74380621500,301500,301500,301500,301000,134
|
|
20240723,114400,74340261500,301500,302000,302000,301000,133
|
|
20240723,114300,74300150500,302000,301500,302000,301000,345
|
|
20240723,114200,74196115500,301500,301500,302000,301500,211
|
|
20240723,114100,74132485000,302000,301500,302000,301500,864
|
|
20240723,114000,73871964000,302000,302000,302000,301500,347
|
|
20240723,113900,73767284000,302500,302000,302500,301500,620
|
|
20240723,113800,73580020500,301500,301500,302000,301500,459
|
|
20240723,113700,73441445000,302000,302000,302000,301500,55
|
|
20240723,113600,73424849000,301500,301000,302000,301000,124
|
|
20240723,113500,73387444500,301500,301500,302000,301500,969
|
|
20240723,113400,73095287500,301500,301500,302000,301500,136
|
|
20240723,113300,73054254500,302000,301500,302000,301500,221
|
|
20240723,113200,72987611000,301500,302000,302000,301500,146
|
|
20240723,113100,72943583500,301500,302000,302000,301500,86
|
|
20240723,113000,72917642000,301500,301500,302000,301500,154
|
|
20240723,112900,72871180000,301500,301000,302000,301000,376
|
|
20240723,112800,72757812500,301500,301500,302000,301500,329
|
|
20240723,112700,72658616000,302000,301500,302000,301500,157
|
|
20240723,112600,72611265000,301500,302000,302000,301500,353
|
|
20240723,112500,72504803500,302000,302000,302000,301500,105
|
|
20240723,112400,72473134500,301500,301500,302000,301000,426
|
|
20240723,112300,72344703000,301000,301500,301500,301000,267
|
|
20240723,112200,72264222500,301500,301000,302000,301000,254
|
|
20240723,112100,72187688500,301000,301000,301500,300500,309
|
|
20240723,112000,72094686500,301000,301000,301500,300500,290
|
|
20240723,111900,72007417500,301000,301000,301500,301000,206
|
|
20240723,111800,71945400500,301000,300500,301500,300500,620
|
|
20240723,111700,71758801500,301000,300500,301000,300500,569
|
|
20240723,111600,71587779500,301000,301000,301000,300500,104
|
|
20240723,111500,71556487500,300500,301500,301500,300500,569
|
|
20240723,111400,71385236000,301500,301500,301500,301000,325
|
|
20240723,111300,71287257500,302000,301500,302000,301000,224
|
|
20240723,111200,71219732000,301500,302000,302000,301000,576
|
|
20240723,111100,71046066000,302000,301500,302000,301500,116
|
|
20240723,111000,71011073000,302000,301500,302000,301500,549
|
|
20240723,110900,70845538500,302000,302000,302000,301500,132
|
|
20240723,110800,70805690500,302000,301500,302000,301500,110
|
|
20240723,110700,70772495500,301500,302500,302500,301500,544
|
|
20240723,110600,70608219000,302500,303000,303000,302000,1193
|
|
20240723,110500,70246938500,303500,303000,303500,303000,225
|
|
20240723,110400,70178715500,303000,303000,303500,303000,127
|
|
20240723,110300,70140200000,303000,303000,304000,303000,1328
|
|
20240723,110200,69737232000,303500,303000,303500,302500,881
|
|
20240723,110100,69470215000,303000,302500,303000,302000,413
|
|
20240723,110000,69345280000,302500,302500,302500,302000,376
|
|
20240723,105900,69231604000,303000,302000,303000,301500,855
|
|
20240723,105800,68973179500,301500,301500,302000,301000,356
|
|
20240723,105700,68865797500,301000,300500,301500,300500,465
|
|
20240723,105600,68725796500,301000,300500,301000,300500,227
|
|
20240723,105500,68657522000,300500,301000,301000,300500,470
|
|
20240723,105400,68516241500,301000,299500,301000,299000,2686
|
|
20240723,105300,67711079500,299500,299000,299500,299000,502
|
|
20240723,105200,67560917000,299500,299000,299500,299000,816
|
|
20240723,105100,67316903000,299000,299500,299500,299000,402
|
|
20240723,105000,67196606000,299000,299500,299500,299000,629
|
|
20240723,104900,67008440500,299500,300000,300500,299500,4149
|
|
20240723,104800,65764659500,300000,300500,301000,300000,2385
|
|
20240723,104700,65048091000,300500,300500,301000,300500,521
|
|
20240723,104600,64891451000,301000,301000,301000,300500,731
|
|
20240723,104500,64671598500,301000,301000,301500,301000,1157
|
|
20240723,104400,64323315500,301500,302000,302000,301000,1076
|
|
20240723,104300,63999050000,301500,301500,302000,301500,540
|
|
20240723,104200,63836201000,301500,301500,302000,301500,821
|
|
20240723,104100,63588471000,302000,302500,303000,301500,2382
|
|
20240723,104000,62868797000,302500,302500,303000,302500,149
|
|
20240723,103900,62823711500,302500,302000,303000,302000,1567
|
|
20240723,103800,62349771500,302000,302500,302500,302000,216
|
|
20240723,103700,62284461000,302500,303000,303000,302500,396
|
|
20240723,103600,62164657000,302500,302500,303000,302000,404
|
|
20240723,103500,62042486500,302500,303000,303000,302500,321
|
|
20240723,103400,61945358000,302500,302500,303000,302500,674
|
|
20240723,103300,61741472000,302500,303000,303000,302500,405
|
|
20240723,103200,61618873500,303000,303000,303000,302500,923
|
|
20240723,103100,61339316000,303000,303000,304000,303000,249
|
|
20240723,103000,61263804000,303000,303500,304000,303000,361
|
|
20240723,102900,61154281500,303500,304000,304000,303000,1674
|
|
20240723,102800,60645914500,303500,304000,304000,303500,233
|
|
20240723,102700,60575167000,303500,303500,304000,303500,133
|
|
20240723,102600,60534773000,303500,304000,304000,303500,366
|
|
20240723,102500,60423600500,304000,303500,304000,303500,98
|
|
20240723,102400,60393846000,304000,303500,304000,303500,199
|
|
20240723,102300,60333427000,304000,303500,304000,303500,60
|
|
20240723,102200,60315197500,303500,303500,304000,303500,219
|
|
20240723,102100,60248729000,303500,303500,304000,303000,699
|
|
20240723,102000,60036588500,303500,303500,304000,303000,368
|
|
20240723,101900,59924909500,303000,303500,303500,303000,351
|
|
20240723,101800,59818406500,303500,303500,303500,303000,279
|
|
20240723,101700,59733736500,303000,303500,303500,303000,260
|
|
20240723,101600,59654838000,303500,303000,303500,303000,258
|
|
20240723,101500,59576561500,303000,303000,303500,302500,270
|
|
20240723,101400,59494734000,302500,303000,303000,302500,71
|
|
20240723,101300,59473232000,302500,301500,303000,301500,1280
|
|
20240723,101200,59086471500,301500,302500,302500,301500,1221
|
|
20240723,101100,58717760000,302500,303500,303500,302000,2572
|
|
20240723,101000,57938972500,303500,303000,303500,303000,343
|
|
20240723,100900,57834935000,303500,303500,304000,303500,505
|
|
20240723,100800,57681656500,304000,303500,304000,303500,91
|
|
20240723,100700,57654009500,303500,304000,304000,303000,538
|
|
20240723,100600,57490772500,303500,303500,304000,303000,502
|
|
20240723,100500,57338439500,303500,303000,305500,303000,3084
|
|
20240723,100400,56400780500,303000,303000,303500,303000,436
|
|
20240723,100300,56268561500,303500,303000,303500,303000,780
|
|
20240723,100200,56031901000,303500,303000,303500,303000,519
|
|
20240723,100100,55874458500,303500,304500,304500,303000,1341
|
|
20240723,100000,55467369500,304000,303500,304500,303500,905
|
|
20240723,095900,55192396000,303500,303500,304000,303000,990
|
|
20240723,095800,54891921500,303500,304000,304000,303500,780
|
|
20240723,095700,54655038500,304000,304500,304500,303500,1221
|
|
20240723,095600,54283931500,304500,304500,304500,303500,578
|
|
20240723,095500,54108063000,304500,303500,304500,303000,1699
|
|
20240723,095400,53592250500,303500,305000,305000,303500,2616
|
|
20240723,095300,52797316500,305000,304500,305000,304000,1178
|
|
20240723,095200,52438738500,304000,304000,304500,304000,828
|
|
20240723,095100,52186913000,304000,304000,304500,304000,1552
|
|
20240723,095000,51715048500,304500,307500,307500,304000,4861
|
|
20240723,094900,50231192500,307000,307500,307500,306500,556
|
|
20240723,094800,50060424500,307000,308500,309000,307000,870
|
|
20240723,094700,49792465000,308500,308500,309000,308000,1725
|
|
20240723,094600,49260294500,308000,307000,308500,306500,2176
|
|
20240723,094500,48590751500,307000,307500,308000,307000,784
|
|
20240723,094400,48349828000,308000,307500,308000,307000,735
|
|
20240723,094300,48123807500,307500,308000,308000,307000,828
|
|
20240723,094200,47869222500,307500,307500,308000,307000,1227
|
|
20240723,094100,47491746500,307500,308500,308500,307000,1745
|
|
20240723,094000,46954549000,308500,307500,309000,307500,1695
|
|
20240723,093900,46431784000,308000,308500,309000,307500,3257
|
|
20240723,093800,45426442500,309000,309000,309000,308000,3018
|
|
20240723,093700,44494840000,309000,308000,309000,307500,2386
|
|
20240723,093600,43758982500,308000,307000,308000,307000,3116
|
|
20240723,093500,42800565000,307000,306000,307500,305500,4106
|
|
20240723,093400,41541891500,306000,305500,306000,305000,950
|
|
20240723,093300,41251705500,305500,306000,306000,304500,797
|
|
20240723,093200,41008454000,306000,304000,306500,304000,4315
|
|
20240723,093100,39691728000,303500,303500,304000,303000,1056
|
|
20240723,093000,39371288000,303000,303500,304000,303000,942
|
|
20240723,092900,39085496500,303500,303500,304000,302500,1630
|
|
20240723,092800,38590811000,303500,302500,303500,302500,2278
|
|
20240723,092700,37901383000,302500,303000,303000,301500,1213
|
|
20240723,092600,37534839500,303000,301500,303000,301000,1711
|
|
20240723,092500,37018213500,301000,300500,301500,300000,4441
|
|
20240723,092400,35682601000,300500,302000,302000,300500,4082
|
|
20240723,092300,34452293000,302000,302000,302500,302000,843
|
|
20240723,092200,34197674500,302000,302000,302500,301500,2534
|
|
20240723,092100,33432473500,302000,303500,303500,302000,2307
|
|
20240723,092000,32733879000,303500,304500,306000,303000,3662
|
|
20240723,091900,31620056000,304000,305000,306000,304000,3209
|
|
20240723,091800,30641898500,305000,306500,306500,305000,1678
|
|
20240723,091700,30128694000,306500,306000,306500,305500,1187
|
|
20240723,091600,29765222000,305500,306000,306500,305000,2217
|
|
20240723,091500,29087379500,306000,306000,306500,305500,2243
|
|
20240723,091400,28401108500,306000,306500,307500,306000,6120
|
|
20240723,091300,26522858500,306500,305500,307000,305000,5507
|
|
20240723,091200,24836628000,305500,304500,306000,304000,5263
|
|
20240723,091100,23233182000,304500,305000,305500,304500,2607
|
|
20240723,091000,22438151000,305500,305500,306500,305000,4693
|
|
20240723,090900,21002725500,305500,305000,305500,304500,1835
|
|
20240723,090800,20442771500,304500,306000,306000,304500,2802
|
|
20240723,090700,19587127500,305500,307000,307000,304500,3225
|
|
20240723,090600,18600586500,307000,304000,307000,304000,5108
|
|
20240723,090500,17040845500,304500,304000,306500,304000,4965
|
|
20240723,090400,15525002000,304000,305500,305500,303500,4948
|
|
20240723,090300,14018652500,306000,306000,306500,305500,6778
|
|
20240723,090200,11944318000,305500,301000,307000,301000,13822
|
|
20240723,090100,7728814000,301000,303500,304000,300000,7124
|
|
20240723,090000,5579920500,303500,298500,303500,298500,18528
|