765 lines
41 KiB
CSV
765 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,214200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,214100,43326931000,40250,40250,40250,40250,0
|
|
20240708,214000,43326931000,40250,40250,40250,40250,0
|
|
20240708,213900,43326931000,40250,40250,40250,40250,0
|
|
20240708,213800,43326931000,40250,40250,40250,40250,0
|
|
20240708,213700,43326931000,40250,40250,40250,40250,0
|
|
20240708,213600,43326931000,40250,40250,40250,40250,0
|
|
20240708,213500,43326931000,40250,40250,40250,40250,0
|
|
20240708,213400,43326931000,40250,40250,40250,40250,0
|
|
20240708,213300,43326931000,40250,40250,40250,40250,0
|
|
20240708,213200,43326931000,40250,40250,40250,40250,0
|
|
20240708,213100,43326931000,40250,40250,40250,40250,0
|
|
20240708,213000,43326931000,40250,40250,40250,40250,0
|
|
20240708,212900,43326931000,40250,40250,40250,40250,0
|
|
20240708,212800,43326931000,40250,40250,40250,40250,0
|
|
20240708,212700,43326931000,40250,40250,40250,40250,0
|
|
20240708,212600,43326931000,40250,40250,40250,40250,0
|
|
20240708,212500,43326931000,40250,40250,40250,40250,0
|
|
20240708,212400,43326931000,40250,40250,40250,40250,0
|
|
20240708,212300,43326931000,40250,40250,40250,40250,0
|
|
20240708,212200,43326931000,40250,40250,40250,40250,0
|
|
20240708,212100,43326931000,40250,40250,40250,40250,0
|
|
20240708,212000,43326931000,40250,40250,40250,40250,0
|
|
20240708,211900,43326931000,40250,40250,40250,40250,0
|
|
20240708,211800,43326931000,40250,40250,40250,40250,0
|
|
20240708,211700,43326931000,40250,40250,40250,40250,0
|
|
20240708,211600,43326931000,40250,40250,40250,40250,0
|
|
20240708,211500,43326931000,40250,40250,40250,40250,0
|
|
20240708,211400,43326931000,40250,40250,40250,40250,0
|
|
20240708,211300,43326931000,40250,40250,40250,40250,0
|
|
20240708,211200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,211100,43326931000,40250,40250,40250,40250,0
|
|
20240708,211000,43326931000,40250,40250,40250,40250,0
|
|
20240708,210900,43326931000,40250,40250,40250,40250,0
|
|
20240708,210800,43326931000,40250,40250,40250,40250,0
|
|
20240708,210700,43326931000,40250,40250,40250,40250,0
|
|
20240708,210600,43326931000,40250,40250,40250,40250,0
|
|
20240708,210500,43326931000,40250,40250,40250,40250,0
|
|
20240708,210400,43326931000,40250,40250,40250,40250,0
|
|
20240708,210300,43326931000,40250,40250,40250,40250,0
|
|
20240708,210200,43326931000,40250,40250,40250,40250,0
|
|
20240708,210100,43326931000,40250,40250,40250,40250,0
|
|
20240708,210000,43326931000,40250,40250,40250,40250,0
|
|
20240708,205900,43326931000,40250,40250,40250,40250,0
|
|
20240708,205800,43326931000,40250,40250,40250,40250,0
|
|
20240708,205700,43326931000,40250,40250,40250,40250,0
|
|
20240708,205600,43326931000,40250,40250,40250,40250,0
|
|
20240708,205500,43326931000,40250,40250,40250,40250,0
|
|
20240708,205400,43326931000,40250,40250,40250,40250,0
|
|
20240708,205300,43326931000,40250,40250,40250,40250,0
|
|
20240708,205200,43326931000,40250,40250,40250,40250,0
|
|
20240708,205100,43326931000,40250,40250,40250,40250,0
|
|
20240708,205000,43326931000,40250,40250,40250,40250,0
|
|
20240708,204900,43326931000,40250,40250,40250,40250,0
|
|
20240708,204800,43326931000,40250,40250,40250,40250,0
|
|
20240708,204700,43326931000,40250,40250,40250,40250,0
|
|
20240708,204600,43326931000,40250,40250,40250,40250,0
|
|
20240708,204500,43326931000,40250,40250,40250,40250,0
|
|
20240708,204400,43326931000,40250,40250,40250,40250,0
|
|
20240708,204300,43326931000,40250,40250,40250,40250,0
|
|
20240708,204200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,204100,43326931000,40250,40250,40250,40250,0
|
|
20240708,204000,43326931000,40250,40250,40250,40250,0
|
|
20240708,203900,43326931000,40250,40250,40250,40250,0
|
|
20240708,203800,43326931000,40250,40250,40250,40250,0
|
|
20240708,203700,43326931000,40250,40250,40250,40250,0
|
|
20240708,203600,43326931000,40250,40250,40250,40250,0
|
|
20240708,203500,43326931000,40250,40250,40250,40250,0
|
|
20240708,203400,43326931000,40250,40250,40250,40250,0
|
|
20240708,203300,43326931000,40250,40250,40250,40250,0
|
|
20240708,203200,43326931000,40250,40250,40250,40250,0
|
|
20240708,203100,43326931000,40250,40250,40250,40250,0
|
|
20240708,203000,43326931000,40250,40250,40250,40250,0
|
|
20240708,202900,43326931000,40250,40250,40250,40250,0
|
|
20240708,202800,43326931000,40250,40250,40250,40250,0
|
|
20240708,202700,43326931000,40250,40250,40250,40250,0
|
|
20240708,202600,43326931000,40250,40250,40250,40250,0
|
|
20240708,202500,43326931000,40250,40250,40250,40250,0
|
|
20240708,202400,43326931000,40250,40250,40250,40250,0
|
|
20240708,202300,43326931000,40250,40250,40250,40250,0
|
|
20240708,202200,43326931000,40250,40250,40250,40250,0
|
|
20240708,202100,43326931000,40250,40250,40250,40250,0
|
|
20240708,202000,43326931000,40250,40250,40250,40250,0
|
|
20240708,201900,43326931000,40250,40250,40250,40250,0
|
|
20240708,201800,43326931000,40250,40250,40250,40250,0
|
|
20240708,201700,43326931000,40250,40250,40250,40250,0
|
|
20240708,201600,43326931000,40250,40250,40250,40250,0
|
|
20240708,201500,43326931000,40250,40250,40250,40250,0
|
|
20240708,201400,43326931000,40250,40250,40250,40250,0
|
|
20240708,201300,43326931000,40250,40250,40250,40250,0
|
|
20240708,201200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,201100,43326931000,40250,40250,40250,40250,0
|
|
20240708,201000,43326931000,40250,40250,40250,40250,0
|
|
20240708,200900,43326931000,40250,40250,40250,40250,0
|
|
20240708,200800,43326931000,40250,40250,40250,40250,0
|
|
20240708,200700,43326931000,40250,40250,40250,40250,0
|
|
20240708,200600,43326931000,40250,40250,40250,40250,0
|
|
20240708,200500,43326931000,40250,40250,40250,40250,0
|
|
20240708,200400,43326931000,40250,40250,40250,40250,0
|
|
20240708,200300,43326931000,40250,40250,40250,40250,0
|
|
20240708,200200,43326931000,40250,40250,40250,40250,0
|
|
20240708,200100,43326931000,40250,40250,40250,40250,0
|
|
20240708,200000,43326931000,40250,40250,40250,40250,0
|
|
20240708,195900,43326931000,40250,40250,40250,40250,0
|
|
20240708,195800,43326931000,40250,40250,40250,40250,0
|
|
20240708,195700,43326931000,40250,40250,40250,40250,0
|
|
20240708,195600,43326931000,40250,40250,40250,40250,0
|
|
20240708,195500,43326931000,40250,40250,40250,40250,0
|
|
20240708,195400,43326931000,40250,40250,40250,40250,0
|
|
20240708,195300,43326931000,40250,40250,40250,40250,0
|
|
20240708,195200,43326931000,40250,40250,40250,40250,0
|
|
20240708,195100,43326931000,40250,40250,40250,40250,0
|
|
20240708,195000,43326931000,40250,40250,40250,40250,0
|
|
20240708,194900,43326931000,40250,40250,40250,40250,0
|
|
20240708,194800,43326931000,40250,40250,40250,40250,0
|
|
20240708,194700,43326931000,40250,40250,40250,40250,0
|
|
20240708,194600,43326931000,40250,40250,40250,40250,0
|
|
20240708,194500,43326931000,40250,40250,40250,40250,0
|
|
20240708,194400,43326931000,40250,40250,40250,40250,0
|
|
20240708,194300,43326931000,40250,40250,40250,40250,0
|
|
20240708,194200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,194100,43326931000,40250,40250,40250,40250,0
|
|
20240708,194000,43326931000,40250,40250,40250,40250,0
|
|
20240708,193900,43326931000,40250,40250,40250,40250,0
|
|
20240708,193800,43326931000,40250,40250,40250,40250,0
|
|
20240708,193700,43326931000,40250,40250,40250,40250,0
|
|
20240708,193600,43326931000,40250,40250,40250,40250,0
|
|
20240708,193500,43326931000,40250,40250,40250,40250,0
|
|
20240708,193400,43326931000,40250,40250,40250,40250,0
|
|
20240708,193300,43326931000,40250,40250,40250,40250,0
|
|
20240708,193200,43326931000,40250,40250,40250,40250,0
|
|
20240708,193100,43326931000,40250,40250,40250,40250,0
|
|
20240708,193000,43326931000,40250,40250,40250,40250,0
|
|
20240708,192900,43326931000,40250,40250,40250,40250,0
|
|
20240708,192800,43326931000,40250,40250,40250,40250,0
|
|
20240708,192700,43326931000,40250,40250,40250,40250,0
|
|
20240708,192600,43326931000,40250,40250,40250,40250,0
|
|
20240708,192500,43326931000,40250,40250,40250,40250,0
|
|
20240708,192400,43326931000,40250,40250,40250,40250,0
|
|
20240708,192300,43326931000,40250,40250,40250,40250,0
|
|
20240708,192200,43326931000,40250,40250,40250,40250,0
|
|
20240708,192100,43326931000,40250,40250,40250,40250,0
|
|
20240708,192000,43326931000,40250,40250,40250,40250,0
|
|
20240708,191900,43326931000,40250,40250,40250,40250,0
|
|
20240708,191800,43326931000,40250,40250,40250,40250,0
|
|
20240708,191700,43326931000,40250,40250,40250,40250,0
|
|
20240708,191600,43326931000,40250,40250,40250,40250,0
|
|
20240708,191500,43326931000,40250,40250,40250,40250,0
|
|
20240708,191400,43326931000,40250,40250,40250,40250,0
|
|
20240708,191300,43326931000,40250,40250,40250,40250,0
|
|
20240708,191200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,191100,43326931000,40250,40250,40250,40250,0
|
|
20240708,191000,43326931000,40250,40250,40250,40250,0
|
|
20240708,190900,43326931000,40250,40250,40250,40250,0
|
|
20240708,190800,43326931000,40250,40250,40250,40250,0
|
|
20240708,190700,43326931000,40250,40250,40250,40250,0
|
|
20240708,190600,43326931000,40250,40250,40250,40250,0
|
|
20240708,190500,43326931000,40250,40250,40250,40250,0
|
|
20240708,190400,43326931000,40250,40250,40250,40250,0
|
|
20240708,190300,43326931000,40250,40250,40250,40250,0
|
|
20240708,190200,43326931000,40250,40250,40250,40250,0
|
|
20240708,190100,43326931000,40250,40250,40250,40250,0
|
|
20240708,190000,43326931000,40250,40250,40250,40250,0
|
|
20240708,185900,43326931000,40250,40250,40250,40250,0
|
|
20240708,185800,43326931000,40250,40250,40250,40250,0
|
|
20240708,185700,43326931000,40250,40250,40250,40250,0
|
|
20240708,185600,43326931000,40250,40250,40250,40250,0
|
|
20240708,185500,43326931000,40250,40250,40250,40250,0
|
|
20240708,185400,43326931000,40250,40250,40250,40250,0
|
|
20240708,185300,43326931000,40250,40250,40250,40250,0
|
|
20240708,185200,43326931000,40250,40250,40250,40250,0
|
|
20240708,185100,43326931000,40250,40250,40250,40250,0
|
|
20240708,185000,43326931000,40250,40250,40250,40250,0
|
|
20240708,184900,43326931000,40250,40250,40250,40250,0
|
|
20240708,184800,43326931000,40250,40250,40250,40250,0
|
|
20240708,184700,43326931000,40250,40250,40250,40250,0
|
|
20240708,184600,43326931000,40250,40250,40250,40250,0
|
|
20240708,184500,43326931000,40250,40250,40250,40250,0
|
|
20240708,184400,43326931000,40250,40250,40250,40250,0
|
|
20240708,184300,43326931000,40250,40250,40250,40250,0
|
|
20240708,184200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,184100,43326931000,40250,40250,40250,40250,0
|
|
20240708,184000,43326931000,40250,40250,40250,40250,0
|
|
20240708,183900,43326931000,40250,40250,40250,40250,0
|
|
20240708,183800,43326931000,40250,40250,40250,40250,0
|
|
20240708,183700,43326931000,40250,40250,40250,40250,0
|
|
20240708,183600,43326931000,40250,40250,40250,40250,0
|
|
20240708,183500,43326931000,40250,40250,40250,40250,0
|
|
20240708,183400,43326931000,40250,40250,40250,40250,0
|
|
20240708,183300,43326931000,40250,40250,40250,40250,0
|
|
20240708,183200,43326931000,40250,40250,40250,40250,0
|
|
20240708,183100,43326931000,40250,40250,40250,40250,0
|
|
20240708,183000,43326931000,40250,40250,40250,40250,0
|
|
20240708,182900,43326931000,40250,40250,40250,40250,0
|
|
20240708,182800,43326931000,40250,40250,40250,40250,0
|
|
20240708,182700,43326931000,40250,40250,40250,40250,0
|
|
20240708,182600,43326931000,40250,40250,40250,40250,0
|
|
20240708,182500,43326931000,40250,40250,40250,40250,0
|
|
20240708,182400,43326931000,40250,40250,40250,40250,0
|
|
20240708,182300,43326931000,40250,40250,40250,40250,0
|
|
20240708,182200,43326931000,40250,40250,40250,40250,0
|
|
20240708,182100,43326931000,40250,40250,40250,40250,0
|
|
20240708,182000,43326931000,40250,40250,40250,40250,0
|
|
20240708,181900,43326931000,40250,40250,40250,40250,0
|
|
20240708,181800,43326931000,40250,40250,40250,40250,0
|
|
20240708,181700,43326931000,40250,40250,40250,40250,0
|
|
20240708,181600,43326931000,40250,40250,40250,40250,0
|
|
20240708,181500,43326931000,40250,40250,40250,40250,0
|
|
20240708,181400,43326931000,40250,40250,40250,40250,0
|
|
20240708,181300,43326931000,40250,40250,40250,40250,0
|
|
20240708,181200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,181100,43326931000,40250,40250,40250,40250,0
|
|
20240708,181000,43326931000,40250,40250,40250,40250,0
|
|
20240708,180900,43326931000,40250,40250,40250,40250,0
|
|
20240708,180800,43326931000,40250,40250,40250,40250,0
|
|
20240708,180700,43326931000,40250,40250,40250,40250,0
|
|
20240708,180600,43326931000,40250,40250,40250,40250,0
|
|
20240708,180500,43326931000,40250,40250,40250,40250,0
|
|
20240708,180400,43326931000,40250,40250,40250,40250,0
|
|
20240708,180300,43326931000,40250,40250,40250,40250,0
|
|
20240708,180200,43326931000,40250,40250,40250,40250,0
|
|
20240708,180100,43326931000,40250,40250,40250,40250,0
|
|
20240708,180000,43326931000,40250,40250,40250,40250,0
|
|
20240708,175900,43326931000,40250,40250,40250,40250,0
|
|
20240708,175800,43326931000,40250,40250,40250,40250,0
|
|
20240708,175700,43326931000,40250,40250,40250,40250,0
|
|
20240708,175600,43326931000,40250,40250,40250,40250,0
|
|
20240708,175500,43326931000,40250,40250,40250,40250,0
|
|
20240708,175400,43326931000,40250,40250,40250,40250,0
|
|
20240708,175300,43326931000,40250,40250,40250,40250,0
|
|
20240708,175200,43326931000,40250,40250,40250,40250,0
|
|
20240708,175100,43326931000,40250,40250,40250,40250,0
|
|
20240708,175000,43326931000,40250,40250,40250,40250,0
|
|
20240708,174900,43326931000,40250,40250,40250,40250,0
|
|
20240708,174800,43326931000,40250,40250,40250,40250,0
|
|
20240708,174700,43326931000,40250,40250,40250,40250,0
|
|
20240708,174600,43326931000,40250,40250,40250,40250,0
|
|
20240708,174500,43326931000,40250,40250,40250,40250,0
|
|
20240708,174400,43326931000,40250,40250,40250,40250,0
|
|
20240708,174300,43326931000,40250,40250,40250,40250,0
|
|
20240708,174200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,174100,43326931000,40250,40250,40250,40250,0
|
|
20240708,174000,43326931000,40250,40250,40250,40250,0
|
|
20240708,173900,43326931000,40250,40250,40250,40250,0
|
|
20240708,173800,43326931000,40250,40250,40250,40250,0
|
|
20240708,173700,43326931000,40250,40250,40250,40250,0
|
|
20240708,173600,43326931000,40250,40250,40250,40250,0
|
|
20240708,173500,43326931000,40250,40250,40250,40250,0
|
|
20240708,173400,43326931000,40250,40250,40250,40250,0
|
|
20240708,173300,43326931000,40250,40250,40250,40250,0
|
|
20240708,173200,43326931000,40250,40250,40250,40250,0
|
|
20240708,173100,43326931000,40250,40250,40250,40250,0
|
|
20240708,173000,43326931000,40250,40250,40250,40250,0
|
|
20240708,172900,43326931000,40250,40250,40250,40250,0
|
|
20240708,172800,43326931000,40250,40250,40250,40250,0
|
|
20240708,172700,43326931000,40250,40250,40250,40250,0
|
|
20240708,172600,43326931000,40250,40250,40250,40250,0
|
|
20240708,172500,43326931000,40250,40250,40250,40250,0
|
|
20240708,172400,43326931000,40250,40250,40250,40250,0
|
|
20240708,172300,43326931000,40250,40250,40250,40250,0
|
|
20240708,172200,43326931000,40250,40250,40250,40250,0
|
|
20240708,172100,43326931000,40250,40250,40250,40250,0
|
|
20240708,172000,43326931000,40250,40250,40250,40250,0
|
|
20240708,171900,43326931000,40250,40250,40250,40250,0
|
|
20240708,171800,43326931000,40250,40250,40250,40250,0
|
|
20240708,171700,43326931000,40250,40250,40250,40250,0
|
|
20240708,171600,43326931000,40250,40250,40250,40250,0
|
|
20240708,171500,43326931000,40250,40250,40250,40250,0
|
|
20240708,171400,43326931000,40250,40250,40250,40250,0
|
|
20240708,171300,43326931000,40250,40250,40250,40250,0
|
|
20240708,171200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,171100,43326931000,40250,40250,40250,40250,0
|
|
20240708,171000,43326931000,40250,40250,40250,40250,0
|
|
20240708,170900,43326931000,40250,40250,40250,40250,0
|
|
20240708,170800,43326931000,40250,40250,40250,40250,0
|
|
20240708,170700,43326931000,40250,40250,40250,40250,0
|
|
20240708,170600,43326931000,40250,40250,40250,40250,0
|
|
20240708,170500,43326931000,40250,40250,40250,40250,0
|
|
20240708,170400,43326931000,40250,40250,40250,40250,0
|
|
20240708,170300,43326931000,40250,40250,40250,40250,0
|
|
20240708,170200,43326931000,40250,40250,40250,40250,0
|
|
20240708,170100,43326931000,40250,40250,40250,40250,0
|
|
20240708,170000,43326931000,40250,40250,40250,40250,0
|
|
20240708,165900,43326931000,40250,40250,40250,40250,0
|
|
20240708,165800,43326931000,40250,40250,40250,40250,0
|
|
20240708,165700,43326931000,40250,40250,40250,40250,0
|
|
20240708,165600,43326931000,40250,40250,40250,40250,0
|
|
20240708,165500,43326931000,40250,40250,40250,40250,0
|
|
20240708,165400,43326931000,40250,40250,40250,40250,0
|
|
20240708,165300,43326931000,40250,40250,40250,40250,0
|
|
20240708,165200,43326931000,40250,40250,40250,40250,0
|
|
20240708,165100,43326931000,40250,40250,40250,40250,0
|
|
20240708,165000,43326931000,40250,40250,40250,40250,0
|
|
20240708,164900,43326931000,40250,40250,40250,40250,0
|
|
20240708,164800,43326931000,40250,40250,40250,40250,0
|
|
20240708,164700,43326931000,40250,40250,40250,40250,0
|
|
20240708,164600,43326931000,40250,40250,40250,40250,0
|
|
20240708,164500,43326931000,40250,40250,40250,40250,0
|
|
20240708,164400,43326931000,40250,40250,40250,40250,0
|
|
20240708,164300,43326931000,40250,40250,40250,40250,0
|
|
20240708,164200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,164100,43326931000,40250,40250,40250,40250,0
|
|
20240708,164000,43326931000,40250,40250,40250,40250,0
|
|
20240708,163900,43326931000,40250,40250,40250,40250,0
|
|
20240708,163800,43326931000,40250,40250,40250,40250,0
|
|
20240708,163700,43326931000,40250,40250,40250,40250,0
|
|
20240708,163600,43326931000,40250,40250,40250,40250,0
|
|
20240708,163500,43326931000,40250,40250,40250,40250,0
|
|
20240708,163400,43326931000,40250,40250,40250,40250,0
|
|
20240708,163300,43326931000,40250,40250,40250,40250,0
|
|
20240708,163200,43326931000,40250,40250,40250,40250,0
|
|
20240708,163100,43326931000,40250,40250,40250,40250,0
|
|
20240708,163000,43326931000,40250,40250,40250,40250,0
|
|
20240708,162900,43326931000,40250,40250,40250,40250,0
|
|
20240708,162800,43326931000,40250,40250,40250,40250,0
|
|
20240708,162700,43326931000,40250,40250,40250,40250,0
|
|
20240708,162600,43326931000,40250,40250,40250,40250,0
|
|
20240708,162500,43326931000,40250,40250,40250,40250,0
|
|
20240708,162400,43326931000,40250,40250,40250,40250,0
|
|
20240708,162300,43326931000,40250,40250,40250,40250,0
|
|
20240708,162200,43326931000,40250,40250,40250,40250,0
|
|
20240708,162100,43326931000,40250,40250,40250,40250,0
|
|
20240708,162000,43326931000,40250,40250,40250,40250,0
|
|
20240708,161900,43326931000,40250,40250,40250,40250,0
|
|
20240708,161800,43326931000,40250,40250,40250,40250,0
|
|
20240708,161700,43326931000,40250,40250,40250,40250,0
|
|
20240708,161600,43326931000,40250,40250,40250,40250,0
|
|
20240708,161500,43326931000,40250,40250,40250,40250,0
|
|
20240708,161400,43326931000,40250,40250,40250,40250,0
|
|
20240708,161300,43326931000,40250,40250,40250,40250,0
|
|
20240708,161200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,161100,43326931000,40250,40250,40250,40250,0
|
|
20240708,161000,43326931000,40250,40250,40250,40250,0
|
|
20240708,160900,43326931000,40250,40250,40250,40250,0
|
|
20240708,160800,43326931000,40250,40250,40250,40250,0
|
|
20240708,160700,43326931000,40250,40250,40250,40250,0
|
|
20240708,160600,43326931000,40250,40250,40250,40250,0
|
|
20240708,160500,43326931000,40250,40250,40250,40250,0
|
|
20240708,160400,43326931000,40250,40250,40250,40250,0
|
|
20240708,160300,43326931000,40250,40250,40250,40250,0
|
|
20240708,160200,43326931000,40250,40250,40250,40250,0
|
|
20240708,160100,43326931000,40250,40250,40250,40250,0
|
|
20240708,160000,43326931000,40250,40250,40250,40250,0
|
|
20240708,155900,43326931000,40250,40250,40250,40250,0
|
|
20240708,155800,43326931000,40250,40250,40250,40250,0
|
|
20240708,155700,43326931000,40250,40250,40250,40250,0
|
|
20240708,155600,43326931000,40250,40250,40250,40250,0
|
|
20240708,155500,43326931000,40250,40250,40250,40250,0
|
|
20240708,155400,43326931000,40250,40250,40250,40250,0
|
|
20240708,155300,43326931000,40250,40250,40250,40250,0
|
|
20240708,155200,43326931000,40250,40250,40250,40250,0
|
|
20240708,155100,43326931000,40250,40250,40250,40250,0
|
|
20240708,155000,43326931000,40250,40250,40250,40250,0
|
|
20240708,154900,43326931000,40250,40250,40250,40250,0
|
|
20240708,154800,43326931000,40250,40250,40250,40250,0
|
|
20240708,154700,43326931000,40250,40250,40250,40250,0
|
|
20240708,154600,43326931000,40250,40250,40250,40250,0
|
|
20240708,154500,43326931000,40250,40250,40250,40250,0
|
|
20240708,154400,43326931000,40250,40250,40250,40250,0
|
|
20240708,154300,43326931000,40250,40250,40250,40250,0
|
|
20240708,154200,43326931000,40250,40250,40250,40250,26981
|
|
20240708,154100,43326931000,40250,40250,40250,40250,0
|
|
20240708,154000,43326931000,40250,40250,40250,40250,0
|
|
20240708,153900,43326931000,40250,40250,40250,40250,0
|
|
20240708,153800,43326931000,40250,40250,40250,40250,0
|
|
20240708,153700,43326931000,40250,40250,40250,40250,0
|
|
20240708,153600,43326931000,40250,40250,40250,40250,0
|
|
20240708,153500,43326931000,40250,40250,40250,40250,0
|
|
20240708,153400,43326931000,40250,40250,40250,40250,0
|
|
20240708,153300,43326931000,40250,40250,40250,40250,0
|
|
20240708,153200,43326931000,40250,40250,40250,40250,0
|
|
20240708,153100,43326931000,40250,40250,40250,40250,0
|
|
20240708,153000,43326931000,40250,40250,40250,40250,26981
|
|
20240708,152900,42240945750,40250,40250,40250,40250,0
|
|
20240708,152800,42240945750,40250,40250,40250,40250,0
|
|
20240708,152700,42240945750,40250,40250,40250,40250,0
|
|
20240708,152600,42240945750,40250,40250,40250,40250,0
|
|
20240708,152500,42240945750,40250,40250,40250,40250,0
|
|
20240708,152400,42240945750,40250,40250,40250,40250,0
|
|
20240708,152300,42240945750,40250,40250,40250,40250,0
|
|
20240708,152200,42240945750,40250,40250,40250,40250,0
|
|
20240708,152100,42240945750,40250,40250,40250,40250,0
|
|
20240708,152000,42240945750,40250,40250,40250,40250,0
|
|
20240708,151900,42240945750,40250,40350,40350,40250,3877
|
|
20240708,151800,42084787800,40350,40300,40350,40250,2251
|
|
20240708,151700,41994085050,40300,40200,40350,40200,7736
|
|
20240708,151600,41682261000,40200,40200,40250,40200,2374
|
|
20240708,151500,41586741400,40200,40250,40300,40200,6320
|
|
20240708,151400,41332355050,40250,40300,40350,40250,1971
|
|
20240708,151300,41252899100,40350,40350,40350,40300,2657
|
|
20240708,151200,41145767500,40300,40300,40350,40300,5630
|
|
20240708,151100,40918815050,40350,40300,40350,40300,1702
|
|
20240708,151000,40850162900,40350,40350,40350,40300,1725
|
|
20240708,150900,40780599150,40350,40350,40350,40250,4982
|
|
20240708,150800,40579764000,40300,40250,40350,40250,9568
|
|
20240708,150700,40194177150,40300,40300,40300,40250,2253
|
|
20240708,150600,40103427550,40300,40300,40300,40250,2247
|
|
20240708,150500,40012908300,40300,40250,40300,40250,1469
|
|
20240708,150400,39953722400,40250,40250,40300,40250,1401
|
|
20240708,150300,39897284200,40300,40300,40350,40250,4873
|
|
20240708,150200,39700877650,40350,40250,40350,40250,5596
|
|
20240708,150100,39475305600,40250,40250,40300,40200,3151
|
|
20240708,150000,39348475900,40250,40300,40300,40250,797
|
|
20240708,145900,39316374950,40250,40200,40300,40200,2284
|
|
20240708,145800,39224430950,40200,40250,40250,40200,2200
|
|
20240708,145700,39135905350,40200,40200,40250,40200,2209
|
|
20240708,145600,39047031000,40250,40250,40300,40200,7592
|
|
20240708,145500,38741407650,40300,40250,40300,40250,1181
|
|
20240708,145400,38693846050,40300,40300,40350,40300,4731
|
|
20240708,145300,38503114150,40300,40300,40350,40300,1121
|
|
20240708,145200,38457904750,40350,40250,40350,40250,3773
|
|
20240708,145100,38305858150,40300,40250,40300,40200,1554
|
|
20240708,145000,38243276700,40250,40250,40300,40250,10012
|
|
20240708,144900,37840144500,40300,40300,40300,40250,1656
|
|
20240708,144800,37773420350,40250,40300,40300,40250,758
|
|
20240708,144700,37742881000,40300,40300,40350,40250,1415
|
|
20240708,144600,37685855850,40300,40250,40350,40250,3554
|
|
20240708,144500,37542588250,40300,40300,40300,40250,2307
|
|
20240708,144400,37449627750,40300,40100,40350,40100,19914
|
|
20240708,144300,36647811450,40150,40150,40200,40100,2180
|
|
20240708,144200,36560274600,40200,40150,40200,40150,1040
|
|
20240708,144100,36518477750,40200,40150,40200,40150,948
|
|
20240708,144000,36480373000,40200,40150,40200,40150,614
|
|
20240708,143900,36455698100,40150,40150,40200,40150,1227
|
|
20240708,143800,36406387250,40150,40150,40200,40150,735
|
|
20240708,143700,36376850800,40200,40250,40250,40150,2945
|
|
20240708,143600,36258458200,40250,40250,40250,40200,1827
|
|
20240708,143500,36184943800,40200,40200,40250,40200,1477
|
|
20240708,143400,36125505550,40250,40250,40250,40200,1053
|
|
20240708,143300,36083134350,40250,40200,40250,40200,760
|
|
20240708,143200,36052545350,40200,40200,40250,40200,1378
|
|
20240708,143100,35997107350,40250,40200,40250,40200,849
|
|
20240708,143000,35962952950,40250,40200,40250,40200,1233
|
|
20240708,142900,35913338050,40250,40150,40250,40150,1056
|
|
20240708,142800,35870863150,40200,40250,40300,40150,3458
|
|
20240708,142700,35731754900,40300,40300,40300,40250,1241
|
|
20240708,142600,35681744850,40250,40250,40300,40250,707
|
|
20240708,142500,35653261350,40300,40250,40300,40250,843
|
|
20240708,142400,35619295450,40250,40300,40350,40250,3317
|
|
20240708,142300,35485592900,40300,40300,40350,40300,1149
|
|
20240708,142200,35439240750,40350,40300,40350,40250,4024
|
|
20240708,142100,35277050000,40250,40250,40300,40250,1356
|
|
20240708,142000,35222450450,40250,40300,40300,40250,1630
|
|
20240708,141900,35156803150,40300,40250,40300,40250,2359
|
|
20240708,141800,35061833150,40250,40250,40300,40250,1756
|
|
20240708,141700,34991122550,40250,40300,40300,40250,3336
|
|
20240708,141600,34856814350,40300,40300,40300,40250,1655
|
|
20240708,141500,34790176250,40250,40300,40300,40250,2595
|
|
20240708,141400,34685677000,40300,40300,40300,40250,1480
|
|
20240708,141300,34626037200,40300,40300,40300,40250,1160
|
|
20240708,141200,34579293850,40300,40300,40300,40250,887
|
|
20240708,141100,34543554350,40250,40250,40300,40250,1110
|
|
20240708,141000,34498826000,40300,40250,40300,40250,1392
|
|
20240708,140900,34442738350,40250,40300,40350,40250,2026
|
|
20240708,140800,34361090050,40300,40250,40350,40250,7491
|
|
20240708,140700,34059179900,40300,40150,40300,40150,16563
|
|
20240708,140600,33392713900,40150,40150,40200,40150,1325
|
|
20240708,140500,33339484750,40150,40150,40200,40100,1460
|
|
20240708,140400,33280833750,40150,40200,40200,40100,1095
|
|
20240708,140300,33236873300,40150,40150,40200,40100,1477
|
|
20240708,140200,33177550900,40150,40150,40200,40100,2709
|
|
20240708,140100,33068780550,40150,40100,40150,40100,383
|
|
20240708,140000,33053405750,40100,40150,40150,40100,1176
|
|
20240708,135900,33006194150,40150,40100,40150,40100,719
|
|
20240708,135800,32977358050,40150,40150,40150,40100,1993
|
|
20240708,135700,32897414150,40100,40150,40200,40100,673
|
|
20240708,135600,32870386950,40150,40200,40200,40150,3202
|
|
20240708,135500,32741819050,40200,40150,40200,40150,1042
|
|
20240708,135400,32699933450,40200,40200,40200,40150,494
|
|
20240708,135300,32680078750,40150,40150,40200,40150,1565
|
|
20240708,135200,32617224650,40150,40100,40200,40100,553
|
|
20240708,135100,32595017200,40150,40150,40200,40150,1388
|
|
20240708,135000,32539285150,40150,40150,40200,40100,820
|
|
20240708,134900,32506357450,40150,40200,40200,40150,1299
|
|
20240708,134800,32454194400,40150,40150,40200,40150,1482
|
|
20240708,134700,32394673450,40200,40100,40200,40100,1508
|
|
20240708,134600,32334126350,40100,40100,40150,40100,393
|
|
20240708,134500,32318350950,40100,40100,40150,40100,545
|
|
20240708,134400,32296475650,40100,40150,40150,40100,325
|
|
20240708,134300,32283437350,40100,40150,40150,40100,1043
|
|
20240708,134200,32241599000,40100,40100,40150,40100,372
|
|
20240708,134100,32226670000,40150,40200,40200,40150,1603
|
|
20240708,134000,32162286850,40200,40200,40200,40150,1075
|
|
20240708,133900,32119087000,40150,40150,40200,40150,621
|
|
20240708,133800,32094142950,40150,40150,40200,40150,899
|
|
20240708,133700,32058025450,40150,40150,40200,40150,2387
|
|
20240708,133600,31962092150,40150,40150,40150,40100,3683
|
|
20240708,133500,31814235350,40150,40150,40150,40100,916
|
|
20240708,133400,31777468050,40150,40100,40150,40100,625
|
|
20240708,133300,31752389950,40100,40100,40150,40100,773
|
|
20240708,133200,31721386100,40100,40100,40150,40100,1750
|
|
20240708,133100,31651206550,40100,40100,40150,40100,332
|
|
20240708,133000,31637887450,40100,40100,40150,40100,263
|
|
20240708,132900,31627334050,40100,40050,40100,40050,5000
|
|
20240708,132800,31426863750,40050,40050,40100,40050,1681
|
|
20240708,132700,31359535600,40100,40050,40100,40050,655
|
|
20240708,132600,31333296050,40050,40050,40100,40050,313
|
|
20240708,132500,31320756250,40100,40050,40100,40000,5507
|
|
20240708,132400,31100209350,40050,40100,40150,40050,2286
|
|
20240708,132300,31008550250,40100,40200,40200,40100,3843
|
|
20240708,132200,30854248250,40200,40150,40200,40150,302
|
|
20240708,132100,30842113550,40150,40150,40200,40150,445
|
|
20240708,132000,30824246600,40150,40150,40200,40150,2122
|
|
20240708,131900,30739043550,40150,40150,40200,40100,779
|
|
20240708,131800,30707766150,40100,40200,40200,40100,467
|
|
20240708,131700,30689016850,40200,40150,40200,40150,548
|
|
20240708,131600,30667012550,40150,40150,40200,40150,1057
|
|
20240708,131500,30624563600,40150,40100,40150,40100,564
|
|
20240708,131400,30601930550,40100,40150,40200,40100,420
|
|
20240708,131300,30585072700,40150,40150,40200,40150,878
|
|
20240708,131200,30549811900,40150,40150,40200,40150,437
|
|
20240708,131100,30532257350,40150,40150,40150,40100,1345
|
|
20240708,131000,30478263050,40150,40200,40200,40150,425
|
|
20240708,130900,30461195050,40150,40150,40200,40150,1179
|
|
20240708,130800,30413822600,40150,40200,40200,40150,1013
|
|
20240708,130700,30373139000,40200,40200,40200,40150,503
|
|
20240708,130600,30352938450,40200,40200,40200,40150,2578
|
|
20240708,130500,30249314800,40200,40200,40200,40150,952
|
|
20240708,130400,30211084250,40150,40150,40200,40150,796
|
|
20240708,130300,30179122750,40200,40200,40200,40150,264
|
|
20240708,130200,30168510600,40200,40150,40200,40150,741
|
|
20240708,130100,30138752450,40200,40150,40200,40100,3458
|
|
20240708,130000,29999917150,40100,40100,40150,40100,221
|
|
20240708,125900,29991050600,40100,40100,40150,40100,592
|
|
20240708,125800,29967293400,40150,40100,40150,40100,785
|
|
20240708,125700,29935811650,40100,40150,40150,40100,528
|
|
20240708,125600,29914631550,40150,40150,40150,40100,446
|
|
20240708,125500,29896741750,40100,40100,40150,40100,230
|
|
20240708,125400,29887512900,40150,40100,40150,40100,442
|
|
20240708,125300,29869776250,40150,40150,40200,40150,651
|
|
20240708,125200,29843629100,40200,40200,40200,40150,594
|
|
20240708,125100,29819775350,40200,40200,40200,40150,686
|
|
20240708,125000,29792207700,40200,40150,40200,40100,951
|
|
20240708,124900,29754020250,40100,40150,40150,40100,694
|
|
20240708,124800,29726179800,40150,40150,40200,40100,277
|
|
20240708,124700,29715057900,40150,40200,40200,40150,397
|
|
20240708,124600,29699111300,40200,40100,40200,40100,1014
|
|
20240708,124500,29658393100,40100,40100,40150,40050,688
|
|
20240708,124400,29630803550,40100,40100,40150,40100,2189
|
|
20240708,124300,29543021000,40100,40150,40150,40100,394
|
|
20240708,124200,29527213950,40100,40200,40200,40100,3472
|
|
20240708,124100,29387813100,40200,40150,40200,40100,264
|
|
20240708,124000,29377205900,40150,40150,40200,40100,2477
|
|
20240708,123900,29277773600,40150,40250,40250,40150,390
|
|
20240708,123800,29262094150,40250,40250,40300,40250,1448
|
|
20240708,123700,29203805300,40300,40250,40300,40250,1485
|
|
20240708,123600,29144010550,40250,40250,40300,40200,1226
|
|
20240708,123500,29094667050,40250,40300,40300,40250,573
|
|
20240708,123400,29071593150,40300,40300,40350,40250,12783
|
|
20240708,123300,28556329450,40300,40150,40300,40100,16087
|
|
20240708,123200,27909445300,40100,40150,40150,40100,813
|
|
20240708,123100,27876833350,40100,40100,40150,40100,1116
|
|
20240708,123000,27832043700,40150,40100,40150,40100,268
|
|
20240708,122900,27821290700,40100,40100,40150,40100,1279
|
|
20240708,122800,27769984000,40100,40100,40150,40100,811
|
|
20240708,122700,27737453400,40150,40150,40150,40100,840
|
|
20240708,122600,27703762850,40150,40150,40200,40100,1959
|
|
20240708,122500,27625107800,40150,40150,40200,40150,1014
|
|
20240708,122400,27584356850,40150,40200,40200,40150,1822
|
|
20240708,122300,27511127050,40200,40150,40200,40150,4424
|
|
20240708,122200,27333305550,40150,40100,40200,40050,13812
|
|
20240708,122100,26779004250,40050,40100,40100,40050,2801
|
|
20240708,122000,26666688650,40100,40050,40100,40050,396
|
|
20240708,121900,26650816450,40100,40100,40100,40050,394
|
|
20240708,121800,26635025200,40050,40050,40100,40050,964
|
|
20240708,121700,26596406100,40100,40000,40100,39950,6468
|
|
20240708,121600,26337159900,40000,40050,40050,39950,597
|
|
20240708,121500,26313278500,40050,39900,40050,39900,19099
|
|
20240708,121400,25549066300,39900,39950,39950,39850,968
|
|
20240708,121300,25510440700,39950,39900,39950,39900,394
|
|
20240708,121200,25494705450,39900,39950,39950,39900,463
|
|
20240708,121100,25476219850,39950,39900,39950,39900,598
|
|
20240708,121000,25452351450,39900,39950,39950,39900,569
|
|
20240708,120900,25429639100,39900,39900,39950,39900,704
|
|
20240708,120800,25401542950,39900,39950,39950,39900,426
|
|
20240708,120700,25384527350,39950,39950,39950,39900,556
|
|
20240708,120600,25362332700,39900,39900,39950,39900,621
|
|
20240708,120500,25337543750,39900,39950,39950,39900,463
|
|
20240708,120400,25319051400,39900,39850,39950,39850,944
|
|
20240708,120300,25281382900,39900,39900,39900,39900,223
|
|
20240708,120200,25272485200,39900,39900,39900,39850,149
|
|
20240708,120100,25266540500,39850,39900,39900,39850,220
|
|
20240708,120000,25257770200,39900,39850,39900,39850,268
|
|
20240708,115900,25247077300,39900,39900,39900,39850,149
|
|
20240708,115800,25241134250,39900,39800,39900,39800,827
|
|
20240708,115700,25208169500,39850,39850,39850,39800,705
|
|
20240708,115600,25180083950,39800,39850,39850,39800,257
|
|
20240708,115500,25169853000,39800,39750,39850,39750,3666
|
|
20240708,115400,25023933500,39750,39750,39800,39750,883
|
|
20240708,115300,24988831050,39800,39800,39850,39750,3685
|
|
20240708,115200,24842179150,39800,39800,39850,39800,2590
|
|
20240708,115100,24739090800,39850,39800,39850,39800,191
|
|
20240708,115000,24731481500,39850,39800,39850,39800,300
|
|
20240708,114900,24719529500,39800,39800,39850,39800,294
|
|
20240708,114800,24707820700,39800,39850,39850,39800,290
|
|
20240708,114700,24696274400,39800,39850,39850,39800,280
|
|
20240708,114600,24685121100,39800,39800,39850,39800,301
|
|
20240708,114500,24673138700,39850,39750,39850,39750,519
|
|
20240708,114400,24652478250,39700,39800,39850,39700,1878
|
|
20240708,114300,24577763050,39800,39750,39800,39750,793
|
|
20240708,114200,24546218200,39800,39800,39800,39750,412
|
|
20240708,114100,24529830000,39800,39900,39900,39750,2928
|
|
20240708,114000,24413247700,39850,39900,39950,39850,1348
|
|
20240708,113900,24359455750,39950,39900,39950,39900,916
|
|
20240708,113800,24322897750,39950,40000,40000,39900,1502
|
|
20240708,113700,24262898700,39950,40000,40050,39950,2701
|
|
20240708,113600,24154857900,40050,40050,40050,40000,624
|
|
20240708,113500,24129868900,40050,40000,40050,40000,372
|
|
20240708,113400,24114977600,40000,39950,40050,39950,6817
|
|
20240708,113300,23842315600,39950,40000,40000,39950,2799
|
|
20240708,113200,23730464750,40000,39950,40000,39950,509
|
|
20240708,113100,23710109450,39950,39950,40000,39950,234
|
|
20240708,113000,23700758050,40000,40000,40000,39950,323
|
|
20240708,112900,23687848200,39950,39950,40000,39950,719
|
|
20240708,112800,23659108850,39950,39950,40000,39950,305
|
|
20240708,112700,23646915350,39950,39950,40000,39950,599
|
|
20240708,112600,23622982100,39950,39950,40000,39900,1130
|
|
20240708,112500,23577847350,40000,40000,40000,39950,1127
|
|
20240708,112400,23532814600,40000,39950,40000,39950,857
|
|
20240708,112300,23498566200,39950,40000,40000,39950,1371
|
|
20240708,112200,23443784750,39950,39950,40000,39950,1454
|
|
20240708,112100,23385685200,39950,40000,40000,39950,284
|
|
20240708,112000,23374333550,40000,40000,40000,39950,996
|
|
20240708,111900,23334499200,40000,40000,40050,39950,6264
|
|
20240708,111800,23083938000,40000,40050,40050,40000,1530
|
|
20240708,111700,23022690150,40050,40050,40100,40050,999
|
|
20240708,111600,22982673100,40050,40050,40100,40050,1546
|
|
20240708,111500,22920738350,40100,40050,40100,40050,757
|
|
20240708,111400,22890412000,40050,40050,40100,40000,1831
|
|
20240708,111300,22817071450,40050,40050,40100,40000,1512
|
|
20240708,111200,22756501200,40000,40050,40100,40000,1983
|
|
20240708,111100,22677084250,40050,40100,40100,40050,2452
|
|
20240708,111000,22578848150,40100,40000,40100,39950,9023
|
|
20240708,110900,22217805200,39950,40000,40000,39950,685
|
|
20240708,110800,22190425650,40000,39950,40000,39950,1655
|
|
20240708,110700,22124295250,39950,39950,40000,39900,2075
|
|
20240708,110600,22041401450,39900,39900,39950,39900,901
|
|
20240708,110500,22005439950,39950,39900,39950,39900,2824
|
|
20240708,110400,21892705900,39900,39900,39950,39900,619
|
|
20240708,110300,21867998050,39900,39900,39950,39900,1035
|
|
20240708,110200,21826698250,39950,39950,39950,39900,622
|
|
20240708,110100,21801860550,39950,39950,39950,39900,363
|
|
20240708,110000,21787368300,39950,39900,40000,39900,1427
|
|
20240708,105900,21730361850,39900,39950,40000,39900,1679
|
|
20240708,105800,21663314350,39950,39900,40000,39900,9417
|
|
20240708,105700,21287144300,39950,39900,39950,39900,1302
|
|
20240708,105600,21235180700,39950,39950,39950,39900,1581
|
|
20240708,105500,21172079800,39950,39950,39950,39900,1687
|
|
20240708,105400,21104701100,39950,39800,39950,39800,7801
|
|
20240708,105300,20793719050,39750,39800,39800,39750,690
|
|
20240708,105200,20766257300,39800,39800,39850,39800,1272
|
|
20240708,105100,20715627150,39850,39800,39850,39800,889
|
|
20240708,105000,20680239850,39850,39850,39850,39800,2702
|
|
20240708,104900,20572664500,39850,39850,39850,39800,229
|
|
20240708,104800,20563538950,39850,39800,39850,39800,438
|
|
20240708,104700,20546097500,39850,39850,39850,39800,807
|
|
20240708,104600,20513939550,39850,39800,39850,39800,1300
|
|
20240708,104500,20462193000,39800,39800,39850,39800,1261
|
|
20240708,104400,20411998550,39850,39800,39850,39800,401
|
|
20240708,104300,20396020200,39800,39800,39850,39750,1450
|
|
20240708,104200,20338321600,39800,39800,39800,39750,443
|
|
20240708,104100,20320694450,39800,39750,39800,39750,284
|
|
20240708,104000,20309397150,39800,39800,39800,39750,1249
|
|
20240708,103900,20259723100,39800,39900,39900,39800,925
|
|
20240708,103800,20222870000,39850,39850,39900,39850,1065
|
|
20240708,103700,20180421050,39900,39850,39900,39850,2284
|
|
20240708,103600,20089387850,39850,39750,39850,39700,9986
|
|
20240708,103500,19692066100,39700,39750,39750,39700,667
|
|
20240708,103400,19665563400,39750,39650,39750,39650,456
|
|
20240708,103300,19647454000,39750,39700,39750,39700,3246
|
|
20240708,103200,19518571600,39700,39750,39750,39700,739
|
|
20240708,103100,19489203150,39700,39750,39750,39700,242
|
|
20240708,103000,19479586700,39750,39750,39750,39700,786
|
|
20240708,102900,19448346200,39750,39750,39800,39700,1742
|
|
20240708,102800,19379100200,39750,39700,39750,39700,935
|
|
20240708,102700,19341967750,39700,39700,39750,39700,452
|
|
20240708,102600,19324008300,39700,39650,39750,39600,2178
|
|
20240708,102500,19237570500,39650,39600,39650,39600,2995
|
|
20240708,102400,19118860900,39600,39650,39650,39600,609
|
|
20240708,102300,19094738100,39600,39650,39650,39600,484
|
|
20240708,102200,19075567050,39650,39650,39700,39600,1304
|
|
20240708,102100,19023888950,39650,39650,39700,39650,915
|
|
20240708,102000,18987605700,39650,39650,39700,39650,373
|
|
20240708,101900,18972809650,39700,39650,39700,39650,281
|
|
20240708,101800,18961663750,39650,39650,39700,39650,632
|
|
20240708,101700,18936592650,39700,39600,39700,39600,1547
|
|
20240708,101600,18875251800,39600,39600,39650,39600,589
|
|
20240708,101500,18851922000,39600,39650,39650,39600,987
|
|
20240708,101400,18812832100,39600,39600,39650,39600,2831
|
|
20240708,101300,18700720350,39600,39650,39650,39600,408
|
|
20240708,101200,18684560400,39650,39600,39650,39600,1106
|
|
20240708,101100,18640731700,39600,39700,39700,39600,2099
|
|
20240708,101000,18557509900,39650,39650,39700,39650,911
|
|
20240708,100900,18521385150,39650,39700,39700,39650,551
|
|
20240708,100800,18499524850,39650,39700,39700,39650,315
|
|
20240708,100700,18487026250,39700,39700,39750,39650,1158
|
|
20240708,100600,18441066050,39750,39750,39800,39700,1063
|
|
20240708,100500,18398838500,39750,39750,39850,39750,3274
|
|
20240708,100400,18268603250,39800,39800,39800,39750,1372
|
|
20240708,100300,18214041900,39800,39750,39800,39750,1274
|
|
20240708,100200,18163345700,39750,39750,39800,39700,603
|
|
20240708,100100,18139381100,39800,39750,39800,39700,1506
|
|
20240708,100000,18079515900,39700,39700,39750,39700,542
|
|
20240708,095900,18057995950,39750,39650,39750,39650,897
|
|
20240708,095800,18022349300,39700,39650,39700,39600,2766
|
|
20240708,095700,17912625400,39650,39650,39700,39650,702
|
|
20240708,095600,17884789700,39650,39650,39700,39600,866
|
|
20240708,095500,17850452550,39650,39600,39650,39600,799
|
|
20240708,095400,17818806250,39650,39500,39650,39500,3470
|
|
20240708,095300,17681448950,39500,39500,39550,39500,4213
|
|
20240708,095200,17515004250,39500,39550,39550,39500,1108
|
|
20240708,095100,17471212650,39500,39500,39550,39500,1024
|
|
20240708,095000,17430734800,39550,39550,39600,39500,1218
|
|
20240708,094900,17382568350,39500,39550,39600,39500,4709
|
|
20240708,094800,17196325150,39550,39550,39600,39550,699
|
|
20240708,094700,17168661600,39600,39600,39600,39550,291
|
|
20240708,094600,17157147100,39550,39550,39600,39550,821
|
|
20240708,094500,17124675150,39550,39500,39600,39500,1660
|
|
20240708,094400,17059042350,39500,39550,39600,39500,4687
|
|
20240708,094300,16873664650,39550,39550,39600,39550,2728
|
|
20240708,094200,16765739200,39550,39700,39700,39550,3530
|
|
20240708,094100,16625853750,39700,39750,39750,39550,6048
|
|
20240708,094000,16385945650,39800,39900,39900,39750,3541
|
|
20240708,093900,16244835150,39900,39950,40000,39900,1860
|
|
20240708,093800,16170526350,39950,40000,40050,39950,4292
|
|
20240708,093700,15998848400,40050,40000,40100,39950,9301
|
|
20240708,093600,15626451050,40000,39800,40000,39800,3304
|
|
20240708,093500,15494560600,39850,39800,39850,39800,2269
|
|
20240708,093400,15404229450,39850,39600,39850,39600,4367
|
|
20240708,093300,15230888000,39600,39700,39750,39600,6059
|
|
20240708,093200,14990644200,39700,39800,39800,39700,6067
|
|
20240708,093100,14749483700,39800,39800,39800,39750,2504
|
|
20240708,093000,14649893750,39750,39800,39850,39750,3243
|
|
20240708,092900,14520873350,39800,39750,39900,39700,4990
|
|
20240708,092800,14322439800,39750,39850,39850,39750,5079
|
|
20240708,092700,14120297450,39850,39950,40050,39800,8869
|
|
20240708,092600,13765982650,39950,39900,39950,39800,7755
|
|
20240708,092500,13456993900,39900,39900,39900,39850,3346
|
|
20240708,092400,13323577650,39850,39950,40000,39850,5528
|
|
20240708,092300,13103022650,39950,39800,39950,39800,3734
|
|
20240708,092200,12954199800,39800,39900,39950,39700,12596
|
|
20240708,092100,12452354800,39950,40000,40050,39900,8133
|
|
20240708,092000,12127103400,40000,39950,40050,39900,5098
|
|
20240708,091900,11923226600,40000,40000,40050,39900,12539
|
|
20240708,091800,11421910650,40050,40200,40250,40000,11025
|
|
20240708,091700,10979493000,40200,40050,40200,39950,11037
|
|
20240708,091600,10537503500,40050,40300,40350,40000,15438
|
|
20240708,091500,9917594300,40300,40350,40400,40200,13845
|
|
20240708,091400,9359536750,40400,40400,40450,40300,25371
|
|
20240708,091300,8334674500,40400,40200,40400,40150,23281
|
|
20240708,091200,7396325300,40200,39800,40200,39750,34193
|
|
20240708,091100,6029225600,39750,39800,39900,39750,4921
|
|
20240708,091000,5833410650,39800,39750,39950,39750,31768
|
|
20240708,090900,4566866650,39750,39700,39800,39600,13714
|
|
20240708,090800,4022301650,39700,39650,39800,39600,19602
|
|
20240708,090700,3244482500,39650,39550,39700,39500,12277
|
|
20240708,090600,2758338950,39600,39400,39600,39300,13562
|
|
20240708,090500,2223293450,39400,39250,39600,39250,10527
|
|
20240708,090400,1807930150,39250,39050,39300,39050,13421
|
|
20240708,090300,1281637850,38950,39050,39100,38850,4304
|
|
20240708,090200,1113943550,39000,39000,39100,39000,6361
|
|
20240708,090100,865580150,39000,38900,39000,38700,9419
|
|
20240708,090000,500032300,38900,38700,38950,38700,12916
|