732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,210900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,210800,74800882470,21050,21050,21050,21050,0
|
|
20240705,210700,74800882470,21050,21050,21050,21050,0
|
|
20240705,210600,74800882470,21050,21050,21050,21050,0
|
|
20240705,210500,74800882470,21050,21050,21050,21050,0
|
|
20240705,210400,74800882470,21050,21050,21050,21050,0
|
|
20240705,210300,74800882470,21050,21050,21050,21050,0
|
|
20240705,210200,74800882470,21050,21050,21050,21050,0
|
|
20240705,210100,74800882470,21050,21050,21050,21050,0
|
|
20240705,210000,74800882470,21050,21050,21050,21050,0
|
|
20240705,205900,74800882470,21050,21050,21050,21050,0
|
|
20240705,205800,74800882470,21050,21050,21050,21050,0
|
|
20240705,205700,74800882470,21050,21050,21050,21050,0
|
|
20240705,205600,74800882470,21050,21050,21050,21050,0
|
|
20240705,205500,74800882470,21050,21050,21050,21050,0
|
|
20240705,205400,74800882470,21050,21050,21050,21050,0
|
|
20240705,205300,74800882470,21050,21050,21050,21050,0
|
|
20240705,205200,74800882470,21050,21050,21050,21050,0
|
|
20240705,205100,74800882470,21050,21050,21050,21050,0
|
|
20240705,205000,74800882470,21050,21050,21050,21050,0
|
|
20240705,204900,74800882470,21050,21050,21050,21050,0
|
|
20240705,204800,74800882470,21050,21050,21050,21050,0
|
|
20240705,204700,74800882470,21050,21050,21050,21050,0
|
|
20240705,204600,74800882470,21050,21050,21050,21050,0
|
|
20240705,204500,74800882470,21050,21050,21050,21050,0
|
|
20240705,204400,74800882470,21050,21050,21050,21050,0
|
|
20240705,204300,74800882470,21050,21050,21050,21050,0
|
|
20240705,204200,74800882470,21050,21050,21050,21050,0
|
|
20240705,204100,74800882470,21050,21050,21050,21050,0
|
|
20240705,204000,74800882470,21050,21050,21050,21050,0
|
|
20240705,203900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,203800,74800882470,21050,21050,21050,21050,0
|
|
20240705,203700,74800882470,21050,21050,21050,21050,0
|
|
20240705,203600,74800882470,21050,21050,21050,21050,0
|
|
20240705,203500,74800882470,21050,21050,21050,21050,0
|
|
20240705,203400,74800882470,21050,21050,21050,21050,0
|
|
20240705,203300,74800882470,21050,21050,21050,21050,0
|
|
20240705,203200,74800882470,21050,21050,21050,21050,0
|
|
20240705,203100,74800882470,21050,21050,21050,21050,0
|
|
20240705,203000,74800882470,21050,21050,21050,21050,0
|
|
20240705,202900,74800882470,21050,21050,21050,21050,0
|
|
20240705,202800,74800882470,21050,21050,21050,21050,0
|
|
20240705,202700,74800882470,21050,21050,21050,21050,0
|
|
20240705,202600,74800882470,21050,21050,21050,21050,0
|
|
20240705,202500,74800882470,21050,21050,21050,21050,0
|
|
20240705,202400,74800882470,21050,21050,21050,21050,0
|
|
20240705,202300,74800882470,21050,21050,21050,21050,0
|
|
20240705,202200,74800882470,21050,21050,21050,21050,0
|
|
20240705,202100,74800882470,21050,21050,21050,21050,0
|
|
20240705,202000,74800882470,21050,21050,21050,21050,0
|
|
20240705,201900,74800882470,21050,21050,21050,21050,0
|
|
20240705,201800,74800882470,21050,21050,21050,21050,0
|
|
20240705,201700,74800882470,21050,21050,21050,21050,0
|
|
20240705,201600,74800882470,21050,21050,21050,21050,0
|
|
20240705,201500,74800882470,21050,21050,21050,21050,0
|
|
20240705,201400,74800882470,21050,21050,21050,21050,0
|
|
20240705,201300,74800882470,21050,21050,21050,21050,0
|
|
20240705,201200,74800882470,21050,21050,21050,21050,0
|
|
20240705,201100,74800882470,21050,21050,21050,21050,0
|
|
20240705,201000,74800882470,21050,21050,21050,21050,0
|
|
20240705,200900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,200800,74800882470,21050,21050,21050,21050,0
|
|
20240705,200700,74800882470,21050,21050,21050,21050,0
|
|
20240705,200600,74800882470,21050,21050,21050,21050,0
|
|
20240705,200500,74800882470,21050,21050,21050,21050,0
|
|
20240705,200400,74800882470,21050,21050,21050,21050,0
|
|
20240705,200300,74800882470,21050,21050,21050,21050,0
|
|
20240705,200200,74800882470,21050,21050,21050,21050,0
|
|
20240705,200100,74800882470,21050,21050,21050,21050,0
|
|
20240705,200000,74800882470,21050,21050,21050,21050,0
|
|
20240705,195900,74800882470,21050,21050,21050,21050,0
|
|
20240705,195800,74800882470,21050,21050,21050,21050,0
|
|
20240705,195700,74800882470,21050,21050,21050,21050,0
|
|
20240705,195600,74800882470,21050,21050,21050,21050,0
|
|
20240705,195500,74800882470,21050,21050,21050,21050,0
|
|
20240705,195400,74800882470,21050,21050,21050,21050,0
|
|
20240705,195300,74800882470,21050,21050,21050,21050,0
|
|
20240705,195200,74800882470,21050,21050,21050,21050,0
|
|
20240705,195100,74800882470,21050,21050,21050,21050,0
|
|
20240705,195000,74800882470,21050,21050,21050,21050,0
|
|
20240705,194900,74800882470,21050,21050,21050,21050,0
|
|
20240705,194800,74800882470,21050,21050,21050,21050,0
|
|
20240705,194700,74800882470,21050,21050,21050,21050,0
|
|
20240705,194600,74800882470,21050,21050,21050,21050,0
|
|
20240705,194500,74800882470,21050,21050,21050,21050,0
|
|
20240705,194400,74800882470,21050,21050,21050,21050,0
|
|
20240705,194300,74800882470,21050,21050,21050,21050,0
|
|
20240705,194200,74800882470,21050,21050,21050,21050,0
|
|
20240705,194100,74800882470,21050,21050,21050,21050,0
|
|
20240705,194000,74800882470,21050,21050,21050,21050,0
|
|
20240705,193900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,193800,74800882470,21050,21050,21050,21050,0
|
|
20240705,193700,74800882470,21050,21050,21050,21050,0
|
|
20240705,193600,74800882470,21050,21050,21050,21050,0
|
|
20240705,193500,74800882470,21050,21050,21050,21050,0
|
|
20240705,193400,74800882470,21050,21050,21050,21050,0
|
|
20240705,193300,74800882470,21050,21050,21050,21050,0
|
|
20240705,193200,74800882470,21050,21050,21050,21050,0
|
|
20240705,193100,74800882470,21050,21050,21050,21050,0
|
|
20240705,193000,74800882470,21050,21050,21050,21050,0
|
|
20240705,192900,74800882470,21050,21050,21050,21050,0
|
|
20240705,192800,74800882470,21050,21050,21050,21050,0
|
|
20240705,192700,74800882470,21050,21050,21050,21050,0
|
|
20240705,192600,74800882470,21050,21050,21050,21050,0
|
|
20240705,192500,74800882470,21050,21050,21050,21050,0
|
|
20240705,192400,74800882470,21050,21050,21050,21050,0
|
|
20240705,192300,74800882470,21050,21050,21050,21050,0
|
|
20240705,192200,74800882470,21050,21050,21050,21050,0
|
|
20240705,192100,74800882470,21050,21050,21050,21050,0
|
|
20240705,192000,74800882470,21050,21050,21050,21050,0
|
|
20240705,191900,74800882470,21050,21050,21050,21050,0
|
|
20240705,191800,74800882470,21050,21050,21050,21050,0
|
|
20240705,191700,74800882470,21050,21050,21050,21050,0
|
|
20240705,191600,74800882470,21050,21050,21050,21050,0
|
|
20240705,191500,74800882470,21050,21050,21050,21050,0
|
|
20240705,191400,74800882470,21050,21050,21050,21050,0
|
|
20240705,191300,74800882470,21050,21050,21050,21050,0
|
|
20240705,191200,74800882470,21050,21050,21050,21050,0
|
|
20240705,191100,74800882470,21050,21050,21050,21050,0
|
|
20240705,191000,74800882470,21050,21050,21050,21050,0
|
|
20240705,190900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,190800,74800882470,21050,21050,21050,21050,0
|
|
20240705,190700,74800882470,21050,21050,21050,21050,0
|
|
20240705,190600,74800882470,21050,21050,21050,21050,0
|
|
20240705,190500,74800882470,21050,21050,21050,21050,0
|
|
20240705,190400,74800882470,21050,21050,21050,21050,0
|
|
20240705,190300,74800882470,21050,21050,21050,21050,0
|
|
20240705,190200,74800882470,21050,21050,21050,21050,0
|
|
20240705,190100,74800882470,21050,21050,21050,21050,0
|
|
20240705,190000,74800882470,21050,21050,21050,21050,0
|
|
20240705,185900,74800882470,21050,21050,21050,21050,0
|
|
20240705,185800,74800882470,21050,21050,21050,21050,0
|
|
20240705,185700,74800882470,21050,21050,21050,21050,0
|
|
20240705,185600,74800882470,21050,21050,21050,21050,0
|
|
20240705,185500,74800882470,21050,21050,21050,21050,0
|
|
20240705,185400,74800882470,21050,21050,21050,21050,0
|
|
20240705,185300,74800882470,21050,21050,21050,21050,0
|
|
20240705,185200,74800882470,21050,21050,21050,21050,0
|
|
20240705,185100,74800882470,21050,21050,21050,21050,0
|
|
20240705,185000,74800882470,21050,21050,21050,21050,0
|
|
20240705,184900,74800882470,21050,21050,21050,21050,0
|
|
20240705,184800,74800882470,21050,21050,21050,21050,0
|
|
20240705,184700,74800882470,21050,21050,21050,21050,0
|
|
20240705,184600,74800882470,21050,21050,21050,21050,0
|
|
20240705,184500,74800882470,21050,21050,21050,21050,0
|
|
20240705,184400,74800882470,21050,21050,21050,21050,0
|
|
20240705,184300,74800882470,21050,21050,21050,21050,0
|
|
20240705,184200,74800882470,21050,21050,21050,21050,0
|
|
20240705,184100,74800882470,21050,21050,21050,21050,0
|
|
20240705,184000,74800882470,21050,21050,21050,21050,0
|
|
20240705,183900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,183800,74800882470,21050,21050,21050,21050,0
|
|
20240705,183700,74800882470,21050,21050,21050,21050,0
|
|
20240705,183600,74800882470,21050,21050,21050,21050,0
|
|
20240705,183500,74800882470,21050,21050,21050,21050,0
|
|
20240705,183400,74800882470,21050,21050,21050,21050,0
|
|
20240705,183300,74800882470,21050,21050,21050,21050,0
|
|
20240705,183200,74800882470,21050,21050,21050,21050,0
|
|
20240705,183100,74800882470,21050,21050,21050,21050,0
|
|
20240705,183000,74800882470,21050,21050,21050,21050,0
|
|
20240705,182900,74800882470,21050,21050,21050,21050,0
|
|
20240705,182800,74800882470,21050,21050,21050,21050,0
|
|
20240705,182700,74800882470,21050,21050,21050,21050,0
|
|
20240705,182600,74800882470,21050,21050,21050,21050,0
|
|
20240705,182500,74800882470,21050,21050,21050,21050,0
|
|
20240705,182400,74800882470,21050,21050,21050,21050,0
|
|
20240705,182300,74800882470,21050,21050,21050,21050,0
|
|
20240705,182200,74800882470,21050,21050,21050,21050,0
|
|
20240705,182100,74800882470,21050,21050,21050,21050,0
|
|
20240705,182000,74800882470,21050,21050,21050,21050,0
|
|
20240705,181900,74800882470,21050,21050,21050,21050,0
|
|
20240705,181800,74800882470,21050,21050,21050,21050,0
|
|
20240705,181700,74800882470,21050,21050,21050,21050,0
|
|
20240705,181600,74800882470,21050,21050,21050,21050,0
|
|
20240705,181500,74800882470,21050,21050,21050,21050,0
|
|
20240705,181400,74800882470,21050,21050,21050,21050,0
|
|
20240705,181300,74800882470,21050,21050,21050,21050,0
|
|
20240705,181200,74800882470,21050,21050,21050,21050,0
|
|
20240705,181100,74800882470,21050,21050,21050,21050,0
|
|
20240705,181000,74800882470,21050,21050,21050,21050,0
|
|
20240705,180900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,180800,74800882470,21050,21050,21050,21050,0
|
|
20240705,180700,74800882470,21050,21050,21050,21050,0
|
|
20240705,180600,74800882470,21050,21050,21050,21050,0
|
|
20240705,180500,74800882470,21050,21050,21050,21050,0
|
|
20240705,180400,74800882470,21050,21050,21050,21050,0
|
|
20240705,180300,74800882470,21050,21050,21050,21050,0
|
|
20240705,180200,74800882470,21050,21050,21050,21050,0
|
|
20240705,180100,74800882470,21050,21050,21050,21050,0
|
|
20240705,180000,74800882470,21050,21050,21050,21050,0
|
|
20240705,175900,74800882470,21050,21050,21050,21050,0
|
|
20240705,175800,74800882470,21050,21050,21050,21050,0
|
|
20240705,175700,74800882470,21050,21050,21050,21050,0
|
|
20240705,175600,74800882470,21050,21050,21050,21050,0
|
|
20240705,175500,74800882470,21050,21050,21050,21050,0
|
|
20240705,175400,74800882470,21050,21050,21050,21050,0
|
|
20240705,175300,74800882470,21050,21050,21050,21050,0
|
|
20240705,175200,74800882470,21050,21050,21050,21050,0
|
|
20240705,175100,74800882470,21050,21050,21050,21050,0
|
|
20240705,175000,74800882470,21050,21050,21050,21050,0
|
|
20240705,174900,74800882470,21050,21050,21050,21050,0
|
|
20240705,174800,74800882470,21050,21050,21050,21050,0
|
|
20240705,174700,74800882470,21050,21050,21050,21050,0
|
|
20240705,174600,74800882470,21050,21050,21050,21050,0
|
|
20240705,174500,74800882470,21050,21050,21050,21050,0
|
|
20240705,174400,74800882470,21050,21050,21050,21050,0
|
|
20240705,174300,74800882470,21050,21050,21050,21050,0
|
|
20240705,174200,74800882470,21050,21050,21050,21050,0
|
|
20240705,174100,74800882470,21050,21050,21050,21050,0
|
|
20240705,174000,74800882470,21050,21050,21050,21050,0
|
|
20240705,173900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,173800,74800882470,21050,21050,21050,21050,0
|
|
20240705,173700,74800882470,21050,21050,21050,21050,0
|
|
20240705,173600,74800882470,21050,21050,21050,21050,0
|
|
20240705,173500,74800882470,21050,21050,21050,21050,0
|
|
20240705,173400,74800882470,21050,21050,21050,21050,0
|
|
20240705,173300,74800882470,21050,21050,21050,21050,0
|
|
20240705,173200,74800882470,21050,21050,21050,21050,0
|
|
20240705,173100,74800882470,21050,21050,21050,21050,0
|
|
20240705,173000,74800882470,21050,21050,21050,21050,0
|
|
20240705,172900,74800882470,21050,21050,21050,21050,0
|
|
20240705,172800,74800882470,21050,21050,21050,21050,0
|
|
20240705,172700,74800882470,21050,21050,21050,21050,0
|
|
20240705,172600,74800882470,21050,21050,21050,21050,0
|
|
20240705,172500,74800882470,21050,21050,21050,21050,0
|
|
20240705,172400,74800882470,21050,21050,21050,21050,0
|
|
20240705,172300,74800882470,21050,21050,21050,21050,0
|
|
20240705,172200,74800882470,21050,21050,21050,21050,0
|
|
20240705,172100,74800882470,21050,21050,21050,21050,0
|
|
20240705,172000,74800882470,21050,21050,21050,21050,0
|
|
20240705,171900,74800882470,21050,21050,21050,21050,0
|
|
20240705,171800,74800882470,21050,21050,21050,21050,0
|
|
20240705,171700,74800882470,21050,21050,21050,21050,0
|
|
20240705,171600,74800882470,21050,21050,21050,21050,0
|
|
20240705,171500,74800882470,21050,21050,21050,21050,0
|
|
20240705,171400,74800882470,21050,21050,21050,21050,0
|
|
20240705,171300,74800882470,21050,21050,21050,21050,0
|
|
20240705,171200,74800882470,21050,21050,21050,21050,0
|
|
20240705,171100,74800882470,21050,21050,21050,21050,0
|
|
20240705,171000,74800882470,21050,21050,21050,21050,0
|
|
20240705,170900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,170800,74800882470,21050,21050,21050,21050,0
|
|
20240705,170700,74800882470,21050,21050,21050,21050,0
|
|
20240705,170600,74800882470,21050,21050,21050,21050,0
|
|
20240705,170500,74800882470,21050,21050,21050,21050,0
|
|
20240705,170400,74800882470,21050,21050,21050,21050,0
|
|
20240705,170300,74800882470,21050,21050,21050,21050,0
|
|
20240705,170200,74800882470,21050,21050,21050,21050,0
|
|
20240705,170100,74800882470,21050,21050,21050,21050,0
|
|
20240705,170000,74800882470,21050,21050,21050,21050,0
|
|
20240705,165900,74800882470,21050,21050,21050,21050,0
|
|
20240705,165800,74800882470,21050,21050,21050,21050,0
|
|
20240705,165700,74800882470,21050,21050,21050,21050,0
|
|
20240705,165600,74800882470,21050,21050,21050,21050,0
|
|
20240705,165500,74800882470,21050,21050,21050,21050,0
|
|
20240705,165400,74800882470,21050,21050,21050,21050,0
|
|
20240705,165300,74800882470,21050,21050,21050,21050,0
|
|
20240705,165200,74800882470,21050,21050,21050,21050,0
|
|
20240705,165100,74800882470,21050,21050,21050,21050,0
|
|
20240705,165000,74800882470,21050,21050,21050,21050,0
|
|
20240705,164900,74800882470,21050,21050,21050,21050,0
|
|
20240705,164800,74800882470,21050,21050,21050,21050,0
|
|
20240705,164700,74800882470,21050,21050,21050,21050,0
|
|
20240705,164600,74800882470,21050,21050,21050,21050,0
|
|
20240705,164500,74800882470,21050,21050,21050,21050,0
|
|
20240705,164400,74800882470,21050,21050,21050,21050,0
|
|
20240705,164300,74800882470,21050,21050,21050,21050,0
|
|
20240705,164200,74800882470,21050,21050,21050,21050,0
|
|
20240705,164100,74800882470,21050,21050,21050,21050,0
|
|
20240705,164000,74800882470,21050,21050,21050,21050,0
|
|
20240705,163900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,163800,74800882470,21050,21050,21050,21050,0
|
|
20240705,163700,74800882470,21050,21050,21050,21050,0
|
|
20240705,163600,74800882470,21050,21050,21050,21050,0
|
|
20240705,163500,74800882470,21050,21050,21050,21050,0
|
|
20240705,163400,74800882470,21050,21050,21050,21050,0
|
|
20240705,163300,74800882470,21050,21050,21050,21050,0
|
|
20240705,163200,74800882470,21050,21050,21050,21050,0
|
|
20240705,163100,74800882470,21050,21050,21050,21050,0
|
|
20240705,163000,74800882470,21050,21050,21050,21050,0
|
|
20240705,162900,74800882470,21050,21050,21050,21050,0
|
|
20240705,162800,74800882470,21050,21050,21050,21050,0
|
|
20240705,162700,74800882470,21050,21050,21050,21050,0
|
|
20240705,162600,74800882470,21050,21050,21050,21050,0
|
|
20240705,162500,74800882470,21050,21050,21050,21050,0
|
|
20240705,162400,74800882470,21050,21050,21050,21050,0
|
|
20240705,162300,74800882470,21050,21050,21050,21050,0
|
|
20240705,162200,74800882470,21050,21050,21050,21050,0
|
|
20240705,162100,74800882470,21050,21050,21050,21050,0
|
|
20240705,162000,74800882470,21050,21050,21050,21050,0
|
|
20240705,161900,74800882470,21050,21050,21050,21050,0
|
|
20240705,161800,74800882470,21050,21050,21050,21050,0
|
|
20240705,161700,74800882470,21050,21050,21050,21050,0
|
|
20240705,161600,74800882470,21050,21050,21050,21050,0
|
|
20240705,161500,74800882470,21050,21050,21050,21050,0
|
|
20240705,161400,74800882470,21050,21050,21050,21050,0
|
|
20240705,161300,74800882470,21050,21050,21050,21050,0
|
|
20240705,161200,74800882470,21050,21050,21050,21050,0
|
|
20240705,161100,74800882470,21050,21050,21050,21050,0
|
|
20240705,161000,74800882470,21050,21050,21050,21050,0
|
|
20240705,160900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,160800,74800882470,21050,21050,21050,21050,0
|
|
20240705,160700,74800882470,21050,21050,21050,21050,0
|
|
20240705,160600,74800882470,21050,21050,21050,21050,0
|
|
20240705,160500,74800882470,21050,21050,21050,21050,0
|
|
20240705,160400,74800882470,21050,21050,21050,21050,0
|
|
20240705,160300,74800882470,21050,21050,21050,21050,0
|
|
20240705,160200,74800882470,21050,21050,21050,21050,0
|
|
20240705,160100,74800882470,21050,21050,21050,21050,0
|
|
20240705,160000,74800882470,21050,21050,21050,21050,0
|
|
20240705,155900,74800882470,21050,21050,21050,21050,0
|
|
20240705,155800,74800882470,21050,21050,21050,21050,0
|
|
20240705,155700,74800882470,21050,21050,21050,21050,0
|
|
20240705,155600,74800882470,21050,21050,21050,21050,0
|
|
20240705,155500,74800882470,21050,21050,21050,21050,0
|
|
20240705,155400,74800882470,21050,21050,21050,21050,0
|
|
20240705,155300,74800882470,21050,21050,21050,21050,0
|
|
20240705,155200,74800882470,21050,21050,21050,21050,0
|
|
20240705,155100,74800882470,21050,21050,21050,21050,0
|
|
20240705,155000,74800882470,21050,21050,21050,21050,0
|
|
20240705,154900,74800882470,21050,21050,21050,21050,0
|
|
20240705,154800,74800882470,21050,21050,21050,21050,0
|
|
20240705,154700,74800882470,21050,21050,21050,21050,0
|
|
20240705,154600,74800882470,21050,21050,21050,21050,0
|
|
20240705,154500,74800882470,21050,21050,21050,21050,0
|
|
20240705,154400,74800882470,21050,21050,21050,21050,0
|
|
20240705,154300,74800882470,21050,21050,21050,21050,0
|
|
20240705,154200,74800882470,21050,21050,21050,21050,0
|
|
20240705,154100,74800882470,21050,21050,21050,21050,0
|
|
20240705,154000,74800882470,21050,21050,21050,21050,0
|
|
20240705,153900,74800882470,21050,21050,21050,21050,18879
|
|
20240705,153800,74800882470,21050,21050,21050,21050,0
|
|
20240705,153700,74800882470,21050,21050,21050,21050,0
|
|
20240705,153600,74800882470,21050,21050,21050,21050,0
|
|
20240705,153500,74800882470,21050,21050,21050,21050,0
|
|
20240705,153400,74800882470,21050,21050,21050,21050,0
|
|
20240705,153300,74800882470,21050,21050,21050,21050,0
|
|
20240705,153200,74800882470,21050,21050,21050,21050,0
|
|
20240705,153100,74800882470,21050,21050,21050,21050,0
|
|
20240705,153000,74800882470,21050,21050,21050,21050,18879
|
|
20240705,152900,74403479520,20950,20950,20950,20950,0
|
|
20240705,152800,74403479520,20950,20950,20950,20950,0
|
|
20240705,152700,74403479520,20950,20950,20950,20950,0
|
|
20240705,152600,74403479520,20950,20950,20950,20950,0
|
|
20240705,152500,74403479520,20950,20950,20950,20950,0
|
|
20240705,152400,74403479520,20950,20950,20950,20950,0
|
|
20240705,152300,74403479520,20950,20950,20950,20950,0
|
|
20240705,152200,74403479520,20950,20950,20950,20950,0
|
|
20240705,152100,74403479520,20950,20950,20950,20950,0
|
|
20240705,152000,74403479520,20950,20950,20950,20950,0
|
|
20240705,151900,74403479520,20950,20900,21050,20850,7000
|
|
20240705,151800,74256673170,20900,20750,20900,20750,4125
|
|
20240705,151700,74170736270,20750,20750,20800,20750,1239
|
|
20240705,151600,74145017620,20750,20800,20800,20750,2407
|
|
20240705,151500,74094960870,20800,20800,20850,20750,4552
|
|
20240705,151400,74000345120,20800,20750,20800,20750,679
|
|
20240705,151300,73986250470,20750,20800,20800,20750,2132
|
|
20240705,151200,73942001270,20750,20750,20800,20750,1643
|
|
20240705,151100,73907890870,20750,20700,20800,20650,6831
|
|
20240705,151000,73766394520,20700,20850,20850,20700,9190
|
|
20240705,150900,73575504570,20850,20900,20900,20850,523
|
|
20240705,150800,73564592520,20850,20850,20900,20850,2814
|
|
20240705,150700,73505919120,20850,20850,20900,20850,2341
|
|
20240705,150600,73457105170,20900,20800,20900,20800,1416
|
|
20240705,150500,73427585320,20800,20900,20950,20800,5351
|
|
20240705,150400,73316062820,20850,20900,20900,20850,1265
|
|
20240705,150300,73289628120,20900,20900,20900,20900,2988
|
|
20240705,150200,73227178920,20900,20950,20950,20900,1075
|
|
20240705,150100,73204662320,20950,20950,21000,20950,93
|
|
20240705,150000,73202713870,20950,20900,21000,20900,1515
|
|
20240705,145900,73171033520,20900,20900,20950,20900,926
|
|
20240705,145800,73151664270,20950,20900,20950,20900,800
|
|
20240705,145700,73134936970,20900,20900,20950,20850,4987
|
|
20240705,145600,73030708920,20900,20950,21000,20900,1503
|
|
20240705,145500,72999226020,20950,21000,21000,20950,2017
|
|
20240705,145400,72956962370,21000,21000,21000,20950,2242
|
|
20240705,145300,72909970120,21000,21050,21050,20950,1862
|
|
20240705,145200,72870864870,21050,21000,21050,21000,301
|
|
20240705,145100,72864535070,21000,21000,21000,20950,1692
|
|
20240705,145000,72829018920,21000,21000,21050,20950,4033
|
|
20240705,144900,72744383070,21000,21150,21150,21000,3710
|
|
20240705,144800,72666193920,21150,21100,21150,21050,1381
|
|
20240705,144700,72637089470,21100,21100,21150,21050,2304
|
|
20240705,144600,72588482170,21100,21100,21100,21050,263
|
|
20240705,144500,72582933970,21100,21100,21100,21050,1684
|
|
20240705,144400,72547401820,21100,21100,21100,21050,1034
|
|
20240705,144300,72525632570,21100,21100,21100,21050,1350
|
|
20240705,144200,72497164420,21100,21100,21100,21050,557
|
|
20240705,144100,72485414270,21100,21050,21100,21050,737
|
|
20240705,144000,72469872120,21050,21100,21100,21050,2023
|
|
20240705,143900,72427286170,21100,21050,21100,21000,3702
|
|
20240705,143800,72349308420,21050,21050,21050,21000,1704
|
|
20240705,143700,72313456070,21050,21000,21050,21000,738
|
|
20240705,143600,72297937820,21000,21050,21100,21000,2593
|
|
20240705,143500,72243358070,21050,21000,21050,21000,1419
|
|
20240705,143400,72213551920,21000,21000,21000,20950,856
|
|
20240705,143300,72195615120,21000,21000,21000,20950,1109
|
|
20240705,143200,72172353920,21000,21000,21000,20950,461
|
|
20240705,143100,72162673820,21000,21000,21000,20950,411
|
|
20240705,143000,72154052470,21000,20950,21000,20950,836
|
|
20240705,142900,72136533120,20950,21000,21000,20900,1440
|
|
20240705,142800,72106367170,20950,20950,21000,20950,655
|
|
20240705,142700,72092632720,21000,21050,21050,20950,2980
|
|
20240705,142600,72029957520,21100,21050,21100,21000,2992
|
|
20240705,142500,71966930520,21000,21000,21000,20950,1659
|
|
20240705,142400,71932091770,21000,20900,21000,20900,4193
|
|
20240705,142300,71844143920,20900,20950,20950,20900,149
|
|
20240705,142200,71841025670,20900,20950,20950,20900,2761
|
|
20240705,142100,71783318420,20950,20900,20950,20900,380
|
|
20240705,142000,71775366770,20900,20850,20900,20850,1655
|
|
20240705,141900,71740786620,20850,20900,20900,20850,353
|
|
20240705,141800,71733425770,20850,20900,20900,20850,184
|
|
20240705,141700,71729586470,20850,20900,20900,20850,2804
|
|
20240705,141600,71671116820,20850,20900,20900,20850,1108
|
|
20240705,141500,71647965270,20900,20850,20900,20850,110
|
|
20240705,141400,71645670920,20900,20800,20900,20800,2589
|
|
20240705,141300,71591676820,20800,20850,20850,20800,1518
|
|
20240705,141200,71560061920,20850,20800,20900,20800,2060
|
|
20240705,141100,71517160720,20850,20850,20850,20850,0
|
|
20240705,141000,71517160720,20850,20850,20900,20850,4317
|
|
20240705,140900,71427151220,20850,20900,20900,20850,1355
|
|
20240705,140800,71398847670,20900,20950,20950,20900,567
|
|
20240705,140700,71386987820,20900,21000,21000,20900,2753
|
|
20240705,140600,71329384220,21000,21000,21000,20950,904
|
|
20240705,140500,71310401720,21000,21000,21000,20950,227
|
|
20240705,140400,71305634920,21000,21000,21000,20900,343
|
|
20240705,140300,71298437170,21000,20950,21000,20850,4610
|
|
20240705,140200,71201981920,20950,20950,20950,20900,818
|
|
20240705,140100,71184878070,20950,21000,21000,20900,186
|
|
20240705,140000,71180981770,21000,21000,21000,20900,561
|
|
20240705,135900,71169227770,20950,20950,21000,20900,650
|
|
20240705,135800,71155604420,20950,20900,20950,20900,1728
|
|
20240705,135700,71119409420,20900,20900,21000,20900,1399
|
|
20240705,135600,71090139470,20900,21000,21000,20900,2945
|
|
20240705,135500,71028509770,20950,20950,21000,20950,1521
|
|
20240705,135400,70996626270,21000,21000,21050,21000,1412
|
|
20240705,135300,70966967870,21000,21100,21100,21000,971
|
|
20240705,135200,70946536370,21050,21000,21100,21000,1292
|
|
20240705,135100,70919367020,21000,20950,21000,20950,563
|
|
20240705,135000,70907563620,21000,21100,21100,21000,1690
|
|
20240705,134900,70872058920,21050,21100,21100,21050,836
|
|
20240705,134800,70854455470,21050,21050,21150,21050,643
|
|
20240705,134700,70840864870,21050,21050,21150,21050,736
|
|
20240705,134600,70825360970,21050,21100,21100,21050,754
|
|
20240705,134500,70809476670,21050,21100,21150,21050,1499
|
|
20240705,134400,70777879020,21100,21100,21100,21050,1568
|
|
20240705,134300,70744817470,21100,21150,21150,21100,269
|
|
20240705,134200,70739133870,21100,21250,21250,21100,3852
|
|
20240705,134100,70657529070,21250,21150,21250,21150,5244
|
|
20240705,134000,70546436270,21200,21050,21200,21050,1790
|
|
20240705,133900,70508611570,21050,21050,21100,21050,2686
|
|
20240705,133800,70451949170,21100,20950,21100,20950,3901
|
|
20240705,133700,70369864070,20950,20900,20950,20900,1817
|
|
20240705,133600,70331820420,20900,20900,20950,20850,9527
|
|
20240705,133500,70132772470,20900,20900,20950,20900,984
|
|
20240705,133400,70112196420,20900,20950,21000,20900,3660
|
|
20240705,133300,70035542670,20950,21000,21000,20950,3395
|
|
20240705,133200,69964303270,21050,21050,21050,21000,619
|
|
20240705,133100,69951275270,21050,21000,21050,21000,1671
|
|
20240705,133000,69916165420,21000,21050,21100,21000,1358
|
|
20240705,132900,69887618720,21050,21050,21100,21000,856
|
|
20240705,132800,69869599520,21050,21000,21050,20950,4387
|
|
20240705,132700,69777414970,21000,21000,21050,21000,1845
|
|
20240705,132600,69738633170,21050,21000,21050,20900,9669
|
|
20240705,132500,69535819770,21000,21100,21150,21000,5032
|
|
20240705,132400,69429750170,21100,21050,21100,21000,7272
|
|
20240705,132300,69276791420,21050,21200,21200,21000,28513
|
|
20240705,132200,68675727920,21200,21250,21250,21200,1061
|
|
20240705,132100,68653233520,21250,21300,21300,21250,1109
|
|
20240705,132000,68629664970,21250,21250,21300,21250,1125
|
|
20240705,131900,68605757120,21250,21300,21300,21250,344
|
|
20240705,131800,68598432070,21300,21300,21350,21300,1217
|
|
20240705,131700,68572491070,21300,21350,21350,21300,2368
|
|
20240705,131600,68522030120,21350,21350,21400,21300,2705
|
|
20240705,131500,68464278120,21350,21400,21400,21350,516
|
|
20240705,131400,68453249970,21400,21400,21400,21350,1464
|
|
20240705,131300,68421921570,21400,21400,21400,21350,771
|
|
20240705,131200,68405458020,21400,21300,21400,21300,1548
|
|
20240705,131100,68372424620,21350,21350,21350,21300,1296
|
|
20240705,131000,68344760620,21300,21250,21300,21250,2551
|
|
20240705,130900,68290477320,21300,21250,21300,21250,244
|
|
20240705,130800,68285285770,21250,21300,21300,21250,371
|
|
20240705,130700,68277399670,21300,21200,21300,21200,1840
|
|
20240705,130600,68238318870,21200,21300,21350,21200,3000
|
|
20240705,130500,68174502720,21300,21300,21350,21300,287
|
|
20240705,130400,68168384170,21300,21250,21350,21250,563
|
|
20240705,130300,68156392270,21250,21300,21300,21250,1104
|
|
20240705,130200,68132890620,21300,21300,21300,21250,696
|
|
20240705,130100,68118065970,21350,21350,21350,21250,1814
|
|
20240705,130000,68079427020,21350,21300,21350,21300,391
|
|
20240705,125900,68071097470,21300,21250,21350,21200,2735
|
|
20240705,125800,68012896920,21200,21250,21300,21150,8394
|
|
20240705,125700,67834961320,21200,21250,21300,21200,3270
|
|
20240705,125600,67765485370,21300,21350,21350,21200,14492
|
|
20240705,125500,67457301370,21400,21400,21400,21350,1980
|
|
20240705,125400,67415018170,21350,21400,21400,21350,619
|
|
20240705,125300,67401785420,21400,21400,21400,21350,388
|
|
20240705,125200,67393489720,21400,21400,21400,21350,4555
|
|
20240705,125100,67296146620,21400,21450,21450,21400,667
|
|
20240705,125000,67281849070,21450,21450,21450,21400,273
|
|
20240705,124900,67275994470,21400,21350,21400,21350,1032
|
|
20240705,124800,67253933470,21350,21450,21450,21350,2287
|
|
20240705,124700,67204949620,21500,21450,21500,21400,1920
|
|
20240705,124600,67163751120,21450,21400,21500,21400,2986
|
|
20240705,124500,67099736270,21450,21500,21500,21450,3152
|
|
20240705,124400,67032103920,21500,21450,21500,21400,3897
|
|
20240705,124300,66948543070,21450,21400,21500,21350,4910
|
|
20240705,124200,66843371520,21350,21300,21400,21300,6387
|
|
20240705,124100,66707174570,21300,21400,21400,21300,4323
|
|
20240705,124000,66614913220,21400,21350,21450,21350,3861
|
|
20240705,123900,66532319370,21350,21400,21400,21350,4633
|
|
20240705,123800,66433378670,21400,21350,21400,21300,9385
|
|
20240705,123700,66233060770,21300,21600,21650,21300,36353
|
|
20240705,123600,65452413620,21650,21650,21700,21600,3366
|
|
20240705,123500,65379631920,21650,21700,21700,21650,3024
|
|
20240705,123400,65314134120,21700,21700,21750,21700,636
|
|
20240705,123300,65300330920,21700,21700,21750,21700,1020
|
|
20240705,123200,65278186770,21700,21700,21750,21700,557
|
|
20240705,123100,65266099120,21700,21700,21750,21700,278
|
|
20240705,123000,65260055270,21700,21750,21750,21700,672
|
|
20240705,122900,65245468320,21700,21650,21750,21650,2349
|
|
20240705,122800,65194574020,21650,21750,21750,21650,978
|
|
20240705,122700,65173358070,21750,21650,21750,21650,2878
|
|
20240705,122600,65110957270,21650,21700,21750,21650,2926
|
|
20240705,122500,65047482020,21700,21700,21750,21700,1149
|
|
20240705,122400,65022545970,21700,21750,21800,21700,2857
|
|
20240705,122300,64960452270,21800,21800,21800,21750,800
|
|
20240705,122200,64943022320,21750,21800,21800,21750,399
|
|
20240705,122100,64934344020,21750,21750,21800,21700,1680
|
|
20240705,122000,64897793070,21750,21800,21800,21750,540
|
|
20240705,121900,64886045870,21800,21850,21850,21750,6472
|
|
20240705,121800,64745071020,21850,21900,21900,21850,483
|
|
20240705,121700,64734510270,21900,21950,21950,21900,78
|
|
20240705,121600,64732801320,21950,21900,21950,21850,2074
|
|
20240705,121500,64687299170,21950,21950,21950,21900,1046
|
|
20240705,121400,64664380020,21950,21800,21950,21800,2088
|
|
20240705,121300,64618669270,21800,21800,21800,21750,464
|
|
20240705,121200,64608554120,21800,21800,21800,21750,913
|
|
20240705,121100,64588675520,21800,21800,21800,21750,196
|
|
20240705,121000,64584406820,21800,21800,21800,21750,576
|
|
20240705,120900,64571851070,21800,21750,21800,21750,3018
|
|
20240705,120800,64506100370,21750,21800,21800,21750,2101
|
|
20240705,120700,64460319270,21800,21800,21850,21800,1657
|
|
20240705,120600,64424193270,21800,21900,21900,21800,2160
|
|
20240705,120500,64377030720,21850,21850,21850,21800,3760
|
|
20240705,120400,64294988520,21900,21900,21900,21850,2467
|
|
20240705,120300,64240974020,21900,21950,21950,21900,3478
|
|
20240705,120200,64164801870,21900,21950,21950,21900,4072
|
|
20240705,120100,64075500770,21950,21950,22000,21950,518
|
|
20240705,120000,64064122270,21950,22000,22000,21950,2897
|
|
20240705,115900,64000388520,22050,22000,22050,22000,553
|
|
20240705,115800,63988199170,22000,22050,22050,22000,1129
|
|
20240705,115700,63963324720,22050,22000,22050,22000,488
|
|
20240705,115600,63952582520,22000,22000,22050,22000,1929
|
|
20240705,115500,63910139270,22000,21950,22000,21950,1313
|
|
20240705,115400,63881255020,22000,22000,22000,21950,1781
|
|
20240705,115300,63842075570,21950,21950,22000,21900,2735
|
|
20240705,115200,63782042670,21950,21900,21950,21850,702
|
|
20240705,115100,63766668920,21850,21900,21950,21850,2159
|
|
20240705,115000,63719397820,21900,21950,21950,21900,1594
|
|
20240705,114900,63684486070,21900,21950,21950,21900,762
|
|
20240705,114800,63667789970,21950,21900,21950,21900,1665
|
|
20240705,114700,63631314720,21900,21850,21900,21850,1221
|
|
20240705,114600,63604619670,21850,21850,21900,21850,999
|
|
20240705,114500,63582789920,21900,21900,21950,21850,1818
|
|
20240705,114400,63542982520,21950,21900,21950,21900,891
|
|
20240705,114300,63523452920,21900,22000,22000,21900,3166
|
|
20240705,114200,63454022820,22000,22000,22050,21950,5664
|
|
20240705,114100,63329391420,22000,21950,22000,21950,2147
|
|
20240705,114000,63282180320,21950,21950,22000,21900,2831
|
|
20240705,113900,63220030470,21950,21900,21950,21900,882
|
|
20240705,113800,63200703870,21900,21850,21950,21850,2945
|
|
20240705,113700,63136205370,21850,21800,21850,21800,1588
|
|
20240705,113600,63101510770,21800,21800,21850,21800,1070
|
|
20240705,113500,63078147420,21800,21800,21900,21800,638
|
|
20240705,113400,63064214670,21850,21850,21900,21800,1249
|
|
20240705,113300,63036901720,21900,21850,21900,21850,4538
|
|
20240705,113200,62937640720,21850,21800,21850,21750,1583
|
|
20240705,113100,62903150320,21750,21800,21800,21750,291
|
|
20240705,113000,62896814670,21800,21750,21800,21700,1618
|
|
20240705,112900,62861640170,21700,21700,21750,21700,1666
|
|
20240705,112800,62825458370,21750,21700,21750,21700,380
|
|
20240705,112700,62817210920,21700,21800,21800,21700,921
|
|
20240705,112600,62797182120,21800,21750,21800,21750,342
|
|
20240705,112500,62789737470,21750,21800,21800,21750,541
|
|
20240705,112400,62777968120,21800,21750,21800,21750,662
|
|
20240705,112300,62763569520,21800,21750,21850,21750,354
|
|
20240705,112200,62755867570,21750,21750,21850,21750,1517
|
|
20240705,112100,62722865020,21800,21850,21850,21800,816
|
|
20240705,112000,62705075720,21800,21800,21850,21800,443
|
|
20240705,111900,62695407670,21850,21800,21850,21750,684
|
|
20240705,111800,62680523520,21800,21800,21800,21750,1857
|
|
20240705,111700,62640083170,21800,21750,21800,21750,1370
|
|
20240705,111600,62610284570,21750,21850,21900,21750,1561
|
|
20240705,111500,62576246820,21850,21900,21900,21850,1045
|
|
20240705,111400,62553394720,21900,21900,21900,21800,2913
|
|
20240705,111300,62489635070,21900,21800,21950,21800,3766
|
|
20240705,111200,62407261970,21800,21800,21850,21750,1866
|
|
20240705,111100,62366589770,21750,21650,21800,21650,2797
|
|
20240705,111000,62305852970,21700,21700,21750,21650,3708
|
|
20240705,110900,62225419620,21700,21850,21850,21700,2344
|
|
20240705,110800,62174428270,21800,21800,21800,21750,2085
|
|
20240705,110700,62128996020,21800,21750,21800,21700,1973
|
|
20240705,110600,62086118020,21750,21750,21750,21700,698
|
|
20240705,110500,62070960020,21700,21650,21750,21650,4873
|
|
20240705,110400,61965349220,21700,21750,21750,21650,6365
|
|
20240705,110300,61827198720,21750,21750,21850,21750,930
|
|
20240705,110200,61806957620,21800,21800,21800,21750,7916
|
|
20240705,110100,61634600520,21800,21900,21900,21800,5009
|
|
20240705,110000,61525262420,21900,21850,21900,21850,682
|
|
20240705,105900,61510348320,21850,21850,21900,21850,1772
|
|
20240705,105800,61471629820,21850,21850,21900,21850,1377
|
|
20240705,105700,61441533220,21850,21900,21900,21850,230
|
|
20240705,105600,61436500970,21900,21900,21950,21850,2849
|
|
20240705,105500,61374181820,21850,21950,21950,21850,1150
|
|
20240705,105400,61349013070,21900,21900,21950,21850,1610
|
|
20240705,105300,61313764220,21900,21850,21900,21800,2065
|
|
20240705,105200,61268606370,21850,21800,21850,21800,1787
|
|
20240705,105100,61229629120,21800,21850,21900,21800,604
|
|
20240705,105000,61216440920,21850,21850,21900,21850,2715
|
|
20240705,104900,61157108570,21900,21850,21900,21850,2874
|
|
20240705,104800,61094249220,21850,21900,21950,21850,2505
|
|
20240705,104700,61039396670,21900,21950,21950,21900,1769
|
|
20240705,104600,61000640070,21900,21900,21950,21850,3220
|
|
20240705,104500,60930097120,21900,21850,21900,21750,14912
|
|
20240705,104400,60604928870,21850,22050,22050,21850,12260
|
|
20240705,104300,60336120770,22050,22100,22100,22000,3222
|
|
20240705,104200,60265105770,22050,22000,22100,22000,4574
|
|
20240705,104100,60164348570,22000,22100,22150,22000,8894
|
|
20240705,104000,59967958920,22150,22100,22250,22100,23196
|
|
20240705,103900,59453894120,22150,22150,22150,22100,3960
|
|
20240705,103800,59366290820,22100,22000,22150,21950,6758
|
|
20240705,103700,59217114520,22000,22150,22150,21950,9472
|
|
20240705,103600,59008092570,22100,22100,22150,22050,6650
|
|
20240705,103500,58861096020,22100,22000,22100,21950,5327
|
|
20240705,103400,58743725820,22000,22050,22100,21950,4063
|
|
20240705,103300,58654276120,22050,21950,22100,21950,7083
|
|
20240705,103200,58498235070,21950,21950,22000,21900,4211
|
|
20240705,103100,58405803770,21950,21950,22000,21950,2469
|
|
20240705,103000,58351565970,21950,22100,22100,21950,7430
|
|
20240705,102900,58187868820,22100,22000,22150,21950,16375
|
|
20240705,102800,57826375520,21950,21850,21950,21850,2989
|
|
20240705,102700,57760823920,21900,21850,21900,21850,4336
|
|
20240705,102600,57666005070,21900,21800,21900,21800,2574
|
|
20240705,102500,57609795720,21850,22000,22000,21800,7426
|
|
20240705,102400,57447087270,22000,22000,22050,21950,7416
|
|
20240705,102300,57283944520,22000,21900,22000,21850,7697
|
|
20240705,102200,57114881720,21900,21800,21900,21800,3263
|
|
20240705,102100,57043542320,21850,21700,21850,21650,10860
|
|
20240705,102000,56807799170,21700,21800,21850,21700,7709
|
|
20240705,101900,56639991470,21800,21950,21950,21800,5002
|
|
20240705,101800,56530539720,21950,21950,21950,21900,2283
|
|
20240705,101700,56480433120,21950,21950,21950,21900,2791
|
|
20240705,101600,56419183320,21950,21850,21950,21850,3379
|
|
20240705,101500,56345109820,21850,21950,21950,21850,5872
|
|
20240705,101400,56216399920,21950,22000,22000,21900,7539
|
|
20240705,101300,56050971070,22000,21850,22050,21850,20738
|
|
20240705,101200,55595415070,21850,21750,21850,21750,3940
|
|
20240705,101100,55509477370,21750,21800,21850,21750,3639
|
|
20240705,101000,55430157570,21750,21750,21800,21750,2463
|
|
20240705,100900,55376542570,21800,21800,21900,21750,8592
|
|
20240705,100800,55189100070,21850,21950,21950,21750,10895
|
|
20240705,100700,54950921220,21900,21800,21950,21750,20133
|
|
20240705,100600,54510326370,21800,21650,21850,21650,13358
|
|
20240705,100500,54219759970,21700,21700,21750,21650,7129
|
|
20240705,100400,54065196670,21750,21700,21750,21700,8364
|
|
20240705,100300,53883583870,21700,21600,21750,21600,13112
|
|
20240705,100200,53599175270,21650,21800,21800,21600,28392
|
|
20240705,100100,52983798620,21750,21800,21850,21750,9376
|
|
20240705,100000,52779593970,21800,21800,21900,21750,12724
|
|
20240705,095900,52502032170,21800,21800,21900,21800,13451
|
|
20240705,095800,52208283120,21800,21900,21950,21750,38492
|
|
20240705,095700,51368202920,21900,22100,22300,21900,39976
|
|
20240705,095600,50487241420,22100,22150,22200,22100,6861
|
|
20240705,095500,50335340520,22150,22200,22250,22150,1704
|
|
20240705,095400,50297544670,22250,22250,22300,22150,4075
|
|
20240705,095300,50206951870,22300,22150,22300,22100,8674
|
|
20240705,095200,50014189170,22150,22100,22150,22050,5806
|
|
20240705,095100,49885933420,22100,22200,22200,22050,7607
|
|
20240705,095000,49717789870,22100,22100,22300,22100,11211
|
|
20240705,094900,49469116270,22100,22100,22150,22100,3190
|
|
20240705,094800,49398573620,22100,22200,22200,22050,6887
|
|
20240705,094700,49246283720,22200,22300,22300,22050,16351
|
|
20240705,094600,48884013870,22250,22450,22450,22250,11331
|
|
20240705,094500,48630728070,22450,22250,22450,22200,17082
|
|
20240705,094400,48249298420,22250,22350,22350,22200,12339
|
|
20240705,094300,47974384970,22350,22350,22450,22300,35366
|
|
20240705,094200,47182955270,22350,22250,22350,22200,15656
|
|
20240705,094100,46834119570,22250,22100,22300,22050,13497
|
|
20240705,094000,46534937820,22050,22150,22150,21950,24937
|
|
20240705,093900,45986025520,22150,22200,22250,22050,14483
|
|
20240705,093800,45665863220,22200,22300,22300,22200,12360
|
|
20240705,093700,45390721170,22300,22300,22400,22250,12900
|
|
20240705,093600,45102704720,22350,22400,22400,22250,24045
|
|
20240705,093500,44565447720,22400,22100,22400,22050,33285
|
|
20240705,093400,43823755670,22100,22150,22150,22050,13065
|
|
20240705,093300,43535215220,22100,22150,22200,22000,30922
|
|
20240705,093200,42852532570,22150,22200,22200,22050,35616
|
|
20240705,093100,42064323120,22200,22350,22350,22150,25500
|
|
20240705,093000,41497217720,22300,22250,22350,22150,28988
|
|
20240705,092900,40850924520,22200,22250,22300,22150,40887
|
|
20240705,092800,39941890470,22250,22400,22450,22200,50191
|
|
20240705,092700,38821939320,22400,22650,22750,22400,26875
|
|
20240705,092600,38214939070,22600,22600,22600,22450,16788
|
|
20240705,092500,37837157420,22550,22750,22800,22500,19022
|
|
20240705,092400,37406873920,22750,22600,22800,22450,38703
|
|
20240705,092300,36533171220,22600,22800,22950,22500,54071
|
|
20240705,092200,35307414270,22850,22900,23200,22750,126310
|
|
20240705,092100,32401701370,22900,22600,22900,22550,64185
|
|
20240705,092000,30940646320,22600,22600,22650,22400,50433
|
|
20240705,091900,29804992020,22550,22650,22650,22450,57145
|
|
20240705,091800,28516966820,22600,22800,23000,22550,90212
|
|
20240705,091700,26465930420,22700,22800,23050,22700,87976
|
|
20240705,091600,24455138570,22850,23050,23250,22700,160771
|
|
20240705,091500,20765386920,23050,23150,23400,23000,171688
|
|
20240705,091400,16789404470,23150,23150,23150,23150,0
|
|
20240705,091300,16789404470,23150,22850,23150,22850,80994
|
|
20240705,091200,14921754570,22900,22400,22950,22100,225670
|
|
20240705,091100,9842868320,22400,21550,22450,21400,195170
|
|
20240705,091000,5547932170,21500,21050,21800,20700,107656
|
|
20240705,090900,3257615320,21100,21100,21100,21100,0
|
|
20240705,090800,3257615320,21100,20100,21100,20050,48267
|
|
20240705,090700,2264889570,20050,20150,20150,20000,7236
|
|
20240705,090600,2119695120,20150,20100,20250,20050,10632
|
|
20240705,090500,1905603220,20100,20150,20250,20050,9689
|
|
20240705,090400,1710535070,20100,19860,20150,19860,8402
|
|
20240705,090300,1542538060,19860,20050,20050,19860,14617
|
|
20240705,090200,1251137560,20050,20150,20600,20000,29649
|
|
20240705,090100,651150060,20200,19570,20250,19520,21399
|
|
20240705,090000,225950460,19520,19210,19570,19210,11639
|