732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,210900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,210800,18960635850,21900,21900,21900,21900,0
|
|
20240708,210700,18960635850,21900,21900,21900,21900,0
|
|
20240708,210600,18960635850,21900,21900,21900,21900,0
|
|
20240708,210500,18960635850,21900,21900,21900,21900,0
|
|
20240708,210400,18960635850,21900,21900,21900,21900,0
|
|
20240708,210300,18960635850,21900,21900,21900,21900,0
|
|
20240708,210200,18960635850,21900,21900,21900,21900,0
|
|
20240708,210100,18960635850,21900,21900,21900,21900,0
|
|
20240708,210000,18960635850,21900,21900,21900,21900,0
|
|
20240708,205900,18960635850,21900,21900,21900,21900,0
|
|
20240708,205800,18960635850,21900,21900,21900,21900,0
|
|
20240708,205700,18960635850,21900,21900,21900,21900,0
|
|
20240708,205600,18960635850,21900,21900,21900,21900,0
|
|
20240708,205500,18960635850,21900,21900,21900,21900,0
|
|
20240708,205400,18960635850,21900,21900,21900,21900,0
|
|
20240708,205300,18960635850,21900,21900,21900,21900,0
|
|
20240708,205200,18960635850,21900,21900,21900,21900,0
|
|
20240708,205100,18960635850,21900,21900,21900,21900,0
|
|
20240708,205000,18960635850,21900,21900,21900,21900,0
|
|
20240708,204900,18960635850,21900,21900,21900,21900,0
|
|
20240708,204800,18960635850,21900,21900,21900,21900,0
|
|
20240708,204700,18960635850,21900,21900,21900,21900,0
|
|
20240708,204600,18960635850,21900,21900,21900,21900,0
|
|
20240708,204500,18960635850,21900,21900,21900,21900,0
|
|
20240708,204400,18960635850,21900,21900,21900,21900,0
|
|
20240708,204300,18960635850,21900,21900,21900,21900,0
|
|
20240708,204200,18960635850,21900,21900,21900,21900,0
|
|
20240708,204100,18960635850,21900,21900,21900,21900,0
|
|
20240708,204000,18960635850,21900,21900,21900,21900,0
|
|
20240708,203900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,203800,18960635850,21900,21900,21900,21900,0
|
|
20240708,203700,18960635850,21900,21900,21900,21900,0
|
|
20240708,203600,18960635850,21900,21900,21900,21900,0
|
|
20240708,203500,18960635850,21900,21900,21900,21900,0
|
|
20240708,203400,18960635850,21900,21900,21900,21900,0
|
|
20240708,203300,18960635850,21900,21900,21900,21900,0
|
|
20240708,203200,18960635850,21900,21900,21900,21900,0
|
|
20240708,203100,18960635850,21900,21900,21900,21900,0
|
|
20240708,203000,18960635850,21900,21900,21900,21900,0
|
|
20240708,202900,18960635850,21900,21900,21900,21900,0
|
|
20240708,202800,18960635850,21900,21900,21900,21900,0
|
|
20240708,202700,18960635850,21900,21900,21900,21900,0
|
|
20240708,202600,18960635850,21900,21900,21900,21900,0
|
|
20240708,202500,18960635850,21900,21900,21900,21900,0
|
|
20240708,202400,18960635850,21900,21900,21900,21900,0
|
|
20240708,202300,18960635850,21900,21900,21900,21900,0
|
|
20240708,202200,18960635850,21900,21900,21900,21900,0
|
|
20240708,202100,18960635850,21900,21900,21900,21900,0
|
|
20240708,202000,18960635850,21900,21900,21900,21900,0
|
|
20240708,201900,18960635850,21900,21900,21900,21900,0
|
|
20240708,201800,18960635850,21900,21900,21900,21900,0
|
|
20240708,201700,18960635850,21900,21900,21900,21900,0
|
|
20240708,201600,18960635850,21900,21900,21900,21900,0
|
|
20240708,201500,18960635850,21900,21900,21900,21900,0
|
|
20240708,201400,18960635850,21900,21900,21900,21900,0
|
|
20240708,201300,18960635850,21900,21900,21900,21900,0
|
|
20240708,201200,18960635850,21900,21900,21900,21900,0
|
|
20240708,201100,18960635850,21900,21900,21900,21900,0
|
|
20240708,201000,18960635850,21900,21900,21900,21900,0
|
|
20240708,200900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,200800,18960635850,21900,21900,21900,21900,0
|
|
20240708,200700,18960635850,21900,21900,21900,21900,0
|
|
20240708,200600,18960635850,21900,21900,21900,21900,0
|
|
20240708,200500,18960635850,21900,21900,21900,21900,0
|
|
20240708,200400,18960635850,21900,21900,21900,21900,0
|
|
20240708,200300,18960635850,21900,21900,21900,21900,0
|
|
20240708,200200,18960635850,21900,21900,21900,21900,0
|
|
20240708,200100,18960635850,21900,21900,21900,21900,0
|
|
20240708,200000,18960635850,21900,21900,21900,21900,0
|
|
20240708,195900,18960635850,21900,21900,21900,21900,0
|
|
20240708,195800,18960635850,21900,21900,21900,21900,0
|
|
20240708,195700,18960635850,21900,21900,21900,21900,0
|
|
20240708,195600,18960635850,21900,21900,21900,21900,0
|
|
20240708,195500,18960635850,21900,21900,21900,21900,0
|
|
20240708,195400,18960635850,21900,21900,21900,21900,0
|
|
20240708,195300,18960635850,21900,21900,21900,21900,0
|
|
20240708,195200,18960635850,21900,21900,21900,21900,0
|
|
20240708,195100,18960635850,21900,21900,21900,21900,0
|
|
20240708,195000,18960635850,21900,21900,21900,21900,0
|
|
20240708,194900,18960635850,21900,21900,21900,21900,0
|
|
20240708,194800,18960635850,21900,21900,21900,21900,0
|
|
20240708,194700,18960635850,21900,21900,21900,21900,0
|
|
20240708,194600,18960635850,21900,21900,21900,21900,0
|
|
20240708,194500,18960635850,21900,21900,21900,21900,0
|
|
20240708,194400,18960635850,21900,21900,21900,21900,0
|
|
20240708,194300,18960635850,21900,21900,21900,21900,0
|
|
20240708,194200,18960635850,21900,21900,21900,21900,0
|
|
20240708,194100,18960635850,21900,21900,21900,21900,0
|
|
20240708,194000,18960635850,21900,21900,21900,21900,0
|
|
20240708,193900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,193800,18960635850,21900,21900,21900,21900,0
|
|
20240708,193700,18960635850,21900,21900,21900,21900,0
|
|
20240708,193600,18960635850,21900,21900,21900,21900,0
|
|
20240708,193500,18960635850,21900,21900,21900,21900,0
|
|
20240708,193400,18960635850,21900,21900,21900,21900,0
|
|
20240708,193300,18960635850,21900,21900,21900,21900,0
|
|
20240708,193200,18960635850,21900,21900,21900,21900,0
|
|
20240708,193100,18960635850,21900,21900,21900,21900,0
|
|
20240708,193000,18960635850,21900,21900,21900,21900,0
|
|
20240708,192900,18960635850,21900,21900,21900,21900,0
|
|
20240708,192800,18960635850,21900,21900,21900,21900,0
|
|
20240708,192700,18960635850,21900,21900,21900,21900,0
|
|
20240708,192600,18960635850,21900,21900,21900,21900,0
|
|
20240708,192500,18960635850,21900,21900,21900,21900,0
|
|
20240708,192400,18960635850,21900,21900,21900,21900,0
|
|
20240708,192300,18960635850,21900,21900,21900,21900,0
|
|
20240708,192200,18960635850,21900,21900,21900,21900,0
|
|
20240708,192100,18960635850,21900,21900,21900,21900,0
|
|
20240708,192000,18960635850,21900,21900,21900,21900,0
|
|
20240708,191900,18960635850,21900,21900,21900,21900,0
|
|
20240708,191800,18960635850,21900,21900,21900,21900,0
|
|
20240708,191700,18960635850,21900,21900,21900,21900,0
|
|
20240708,191600,18960635850,21900,21900,21900,21900,0
|
|
20240708,191500,18960635850,21900,21900,21900,21900,0
|
|
20240708,191400,18960635850,21900,21900,21900,21900,0
|
|
20240708,191300,18960635850,21900,21900,21900,21900,0
|
|
20240708,191200,18960635850,21900,21900,21900,21900,0
|
|
20240708,191100,18960635850,21900,21900,21900,21900,0
|
|
20240708,191000,18960635850,21900,21900,21900,21900,0
|
|
20240708,190900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,190800,18960635850,21900,21900,21900,21900,0
|
|
20240708,190700,18960635850,21900,21900,21900,21900,0
|
|
20240708,190600,18960635850,21900,21900,21900,21900,0
|
|
20240708,190500,18960635850,21900,21900,21900,21900,0
|
|
20240708,190400,18960635850,21900,21900,21900,21900,0
|
|
20240708,190300,18960635850,21900,21900,21900,21900,0
|
|
20240708,190200,18960635850,21900,21900,21900,21900,0
|
|
20240708,190100,18960635850,21900,21900,21900,21900,0
|
|
20240708,190000,18960635850,21900,21900,21900,21900,0
|
|
20240708,185900,18960635850,21900,21900,21900,21900,0
|
|
20240708,185800,18960635850,21900,21900,21900,21900,0
|
|
20240708,185700,18960635850,21900,21900,21900,21900,0
|
|
20240708,185600,18960635850,21900,21900,21900,21900,0
|
|
20240708,185500,18960635850,21900,21900,21900,21900,0
|
|
20240708,185400,18960635850,21900,21900,21900,21900,0
|
|
20240708,185300,18960635850,21900,21900,21900,21900,0
|
|
20240708,185200,18960635850,21900,21900,21900,21900,0
|
|
20240708,185100,18960635850,21900,21900,21900,21900,0
|
|
20240708,185000,18960635850,21900,21900,21900,21900,0
|
|
20240708,184900,18960635850,21900,21900,21900,21900,0
|
|
20240708,184800,18960635850,21900,21900,21900,21900,0
|
|
20240708,184700,18960635850,21900,21900,21900,21900,0
|
|
20240708,184600,18960635850,21900,21900,21900,21900,0
|
|
20240708,184500,18960635850,21900,21900,21900,21900,0
|
|
20240708,184400,18960635850,21900,21900,21900,21900,0
|
|
20240708,184300,18960635850,21900,21900,21900,21900,0
|
|
20240708,184200,18960635850,21900,21900,21900,21900,0
|
|
20240708,184100,18960635850,21900,21900,21900,21900,0
|
|
20240708,184000,18960635850,21900,21900,21900,21900,0
|
|
20240708,183900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,183800,18960635850,21900,21900,21900,21900,0
|
|
20240708,183700,18960635850,21900,21900,21900,21900,0
|
|
20240708,183600,18960635850,21900,21900,21900,21900,0
|
|
20240708,183500,18960635850,21900,21900,21900,21900,0
|
|
20240708,183400,18960635850,21900,21900,21900,21900,0
|
|
20240708,183300,18960635850,21900,21900,21900,21900,0
|
|
20240708,183200,18960635850,21900,21900,21900,21900,0
|
|
20240708,183100,18960635850,21900,21900,21900,21900,0
|
|
20240708,183000,18960635850,21900,21900,21900,21900,0
|
|
20240708,182900,18960635850,21900,21900,21900,21900,0
|
|
20240708,182800,18960635850,21900,21900,21900,21900,0
|
|
20240708,182700,18960635850,21900,21900,21900,21900,0
|
|
20240708,182600,18960635850,21900,21900,21900,21900,0
|
|
20240708,182500,18960635850,21900,21900,21900,21900,0
|
|
20240708,182400,18960635850,21900,21900,21900,21900,0
|
|
20240708,182300,18960635850,21900,21900,21900,21900,0
|
|
20240708,182200,18960635850,21900,21900,21900,21900,0
|
|
20240708,182100,18960635850,21900,21900,21900,21900,0
|
|
20240708,182000,18960635850,21900,21900,21900,21900,0
|
|
20240708,181900,18960635850,21900,21900,21900,21900,0
|
|
20240708,181800,18960635850,21900,21900,21900,21900,0
|
|
20240708,181700,18960635850,21900,21900,21900,21900,0
|
|
20240708,181600,18960635850,21900,21900,21900,21900,0
|
|
20240708,181500,18960635850,21900,21900,21900,21900,0
|
|
20240708,181400,18960635850,21900,21900,21900,21900,0
|
|
20240708,181300,18960635850,21900,21900,21900,21900,0
|
|
20240708,181200,18960635850,21900,21900,21900,21900,0
|
|
20240708,181100,18960635850,21900,21900,21900,21900,0
|
|
20240708,181000,18960635850,21900,21900,21900,21900,0
|
|
20240708,180900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,180800,18960635850,21900,21900,21900,21900,0
|
|
20240708,180700,18960635850,21900,21900,21900,21900,0
|
|
20240708,180600,18960635850,21900,21900,21900,21900,0
|
|
20240708,180500,18960635850,21900,21900,21900,21900,0
|
|
20240708,180400,18960635850,21900,21900,21900,21900,0
|
|
20240708,180300,18960635850,21900,21900,21900,21900,0
|
|
20240708,180200,18960635850,21900,21900,21900,21900,0
|
|
20240708,180100,18960635850,21900,21900,21900,21900,0
|
|
20240708,180000,18960635850,21900,21900,21900,21900,0
|
|
20240708,175900,18960635850,21900,21900,21900,21900,0
|
|
20240708,175800,18960635850,21900,21900,21900,21900,0
|
|
20240708,175700,18960635850,21900,21900,21900,21900,0
|
|
20240708,175600,18960635850,21900,21900,21900,21900,0
|
|
20240708,175500,18960635850,21900,21900,21900,21900,0
|
|
20240708,175400,18960635850,21900,21900,21900,21900,0
|
|
20240708,175300,18960635850,21900,21900,21900,21900,0
|
|
20240708,175200,18960635850,21900,21900,21900,21900,0
|
|
20240708,175100,18960635850,21900,21900,21900,21900,0
|
|
20240708,175000,18960635850,21900,21900,21900,21900,0
|
|
20240708,174900,18960635850,21900,21900,21900,21900,0
|
|
20240708,174800,18960635850,21900,21900,21900,21900,0
|
|
20240708,174700,18960635850,21900,21900,21900,21900,0
|
|
20240708,174600,18960635850,21900,21900,21900,21900,0
|
|
20240708,174500,18960635850,21900,21900,21900,21900,0
|
|
20240708,174400,18960635850,21900,21900,21900,21900,0
|
|
20240708,174300,18960635850,21900,21900,21900,21900,0
|
|
20240708,174200,18960635850,21900,21900,21900,21900,0
|
|
20240708,174100,18960635850,21900,21900,21900,21900,0
|
|
20240708,174000,18960635850,21900,21900,21900,21900,0
|
|
20240708,173900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,173800,18960635850,21900,21900,21900,21900,0
|
|
20240708,173700,18960635850,21900,21900,21900,21900,0
|
|
20240708,173600,18960635850,21900,21900,21900,21900,0
|
|
20240708,173500,18960635850,21900,21900,21900,21900,0
|
|
20240708,173400,18960635850,21900,21900,21900,21900,0
|
|
20240708,173300,18960635850,21900,21900,21900,21900,0
|
|
20240708,173200,18960635850,21900,21900,21900,21900,0
|
|
20240708,173100,18960635850,21900,21900,21900,21900,0
|
|
20240708,173000,18960635850,21900,21900,21900,21900,0
|
|
20240708,172900,18960635850,21900,21900,21900,21900,0
|
|
20240708,172800,18960635850,21900,21900,21900,21900,0
|
|
20240708,172700,18960635850,21900,21900,21900,21900,0
|
|
20240708,172600,18960635850,21900,21900,21900,21900,0
|
|
20240708,172500,18960635850,21900,21900,21900,21900,0
|
|
20240708,172400,18960635850,21900,21900,21900,21900,0
|
|
20240708,172300,18960635850,21900,21900,21900,21900,0
|
|
20240708,172200,18960635850,21900,21900,21900,21900,0
|
|
20240708,172100,18960635850,21900,21900,21900,21900,0
|
|
20240708,172000,18960635850,21900,21900,21900,21900,0
|
|
20240708,171900,18960635850,21900,21900,21900,21900,0
|
|
20240708,171800,18960635850,21900,21900,21900,21900,0
|
|
20240708,171700,18960635850,21900,21900,21900,21900,0
|
|
20240708,171600,18960635850,21900,21900,21900,21900,0
|
|
20240708,171500,18960635850,21900,21900,21900,21900,0
|
|
20240708,171400,18960635850,21900,21900,21900,21900,0
|
|
20240708,171300,18960635850,21900,21900,21900,21900,0
|
|
20240708,171200,18960635850,21900,21900,21900,21900,0
|
|
20240708,171100,18960635850,21900,21900,21900,21900,0
|
|
20240708,171000,18960635850,21900,21900,21900,21900,0
|
|
20240708,170900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,170800,18960635850,21900,21900,21900,21900,0
|
|
20240708,170700,18960635850,21900,21900,21900,21900,0
|
|
20240708,170600,18960635850,21900,21900,21900,21900,0
|
|
20240708,170500,18960635850,21900,21900,21900,21900,0
|
|
20240708,170400,18960635850,21900,21900,21900,21900,0
|
|
20240708,170300,18960635850,21900,21900,21900,21900,0
|
|
20240708,170200,18960635850,21900,21900,21900,21900,0
|
|
20240708,170100,18960635850,21900,21900,21900,21900,0
|
|
20240708,170000,18960635850,21900,21900,21900,21900,0
|
|
20240708,165900,18960635850,21900,21900,21900,21900,0
|
|
20240708,165800,18960635850,21900,21900,21900,21900,0
|
|
20240708,165700,18960635850,21900,21900,21900,21900,0
|
|
20240708,165600,18960635850,21900,21900,21900,21900,0
|
|
20240708,165500,18960635850,21900,21900,21900,21900,0
|
|
20240708,165400,18960635850,21900,21900,21900,21900,0
|
|
20240708,165300,18960635850,21900,21900,21900,21900,0
|
|
20240708,165200,18960635850,21900,21900,21900,21900,0
|
|
20240708,165100,18960635850,21900,21900,21900,21900,0
|
|
20240708,165000,18960635850,21900,21900,21900,21900,0
|
|
20240708,164900,18960635850,21900,21900,21900,21900,0
|
|
20240708,164800,18960635850,21900,21900,21900,21900,0
|
|
20240708,164700,18960635850,21900,21900,21900,21900,0
|
|
20240708,164600,18960635850,21900,21900,21900,21900,0
|
|
20240708,164500,18960635850,21900,21900,21900,21900,0
|
|
20240708,164400,18960635850,21900,21900,21900,21900,0
|
|
20240708,164300,18960635850,21900,21900,21900,21900,0
|
|
20240708,164200,18960635850,21900,21900,21900,21900,0
|
|
20240708,164100,18960635850,21900,21900,21900,21900,0
|
|
20240708,164000,18960635850,21900,21900,21900,21900,0
|
|
20240708,163900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,163800,18960635850,21900,21900,21900,21900,0
|
|
20240708,163700,18960635850,21900,21900,21900,21900,0
|
|
20240708,163600,18960635850,21900,21900,21900,21900,0
|
|
20240708,163500,18960635850,21900,21900,21900,21900,0
|
|
20240708,163400,18960635850,21900,21900,21900,21900,0
|
|
20240708,163300,18960635850,21900,21900,21900,21900,0
|
|
20240708,163200,18960635850,21900,21900,21900,21900,0
|
|
20240708,163100,18960635850,21900,21900,21900,21900,0
|
|
20240708,163000,18960635850,21900,21900,21900,21900,0
|
|
20240708,162900,18960635850,21900,21900,21900,21900,0
|
|
20240708,162800,18960635850,21900,21900,21900,21900,0
|
|
20240708,162700,18960635850,21900,21900,21900,21900,0
|
|
20240708,162600,18960635850,21900,21900,21900,21900,0
|
|
20240708,162500,18960635850,21900,21900,21900,21900,0
|
|
20240708,162400,18960635850,21900,21900,21900,21900,0
|
|
20240708,162300,18960635850,21900,21900,21900,21900,0
|
|
20240708,162200,18960635850,21900,21900,21900,21900,0
|
|
20240708,162100,18960635850,21900,21900,21900,21900,0
|
|
20240708,162000,18960635850,21900,21900,21900,21900,0
|
|
20240708,161900,18960635850,21900,21900,21900,21900,0
|
|
20240708,161800,18960635850,21900,21900,21900,21900,0
|
|
20240708,161700,18960635850,21900,21900,21900,21900,0
|
|
20240708,161600,18960635850,21900,21900,21900,21900,0
|
|
20240708,161500,18960635850,21900,21900,21900,21900,0
|
|
20240708,161400,18960635850,21900,21900,21900,21900,0
|
|
20240708,161300,18960635850,21900,21900,21900,21900,0
|
|
20240708,161200,18960635850,21900,21900,21900,21900,0
|
|
20240708,161100,18960635850,21900,21900,21900,21900,0
|
|
20240708,161000,18960635850,21900,21900,21900,21900,0
|
|
20240708,160900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,160800,18960635850,21900,21900,21900,21900,0
|
|
20240708,160700,18960635850,21900,21900,21900,21900,0
|
|
20240708,160600,18960635850,21900,21900,21900,21900,0
|
|
20240708,160500,18960635850,21900,21900,21900,21900,0
|
|
20240708,160400,18960635850,21900,21900,21900,21900,0
|
|
20240708,160300,18960635850,21900,21900,21900,21900,0
|
|
20240708,160200,18960635850,21900,21900,21900,21900,0
|
|
20240708,160100,18960635850,21900,21900,21900,21900,0
|
|
20240708,160000,18960635850,21900,21900,21900,21900,0
|
|
20240708,155900,18960635850,21900,21900,21900,21900,0
|
|
20240708,155800,18960635850,21900,21900,21900,21900,0
|
|
20240708,155700,18960635850,21900,21900,21900,21900,0
|
|
20240708,155600,18960635850,21900,21900,21900,21900,0
|
|
20240708,155500,18960635850,21900,21900,21900,21900,0
|
|
20240708,155400,18960635850,21900,21900,21900,21900,0
|
|
20240708,155300,18960635850,21900,21900,21900,21900,0
|
|
20240708,155200,18960635850,21900,21900,21900,21900,0
|
|
20240708,155100,18960635850,21900,21900,21900,21900,0
|
|
20240708,155000,18960635850,21900,21900,21900,21900,0
|
|
20240708,154900,18960635850,21900,21900,21900,21900,0
|
|
20240708,154800,18960635850,21900,21900,21900,21900,0
|
|
20240708,154700,18960635850,21900,21900,21900,21900,0
|
|
20240708,154600,18960635850,21900,21900,21900,21900,0
|
|
20240708,154500,18960635850,21900,21900,21900,21900,0
|
|
20240708,154400,18960635850,21900,21900,21900,21900,0
|
|
20240708,154300,18960635850,21900,21900,21900,21900,0
|
|
20240708,154200,18960635850,21900,21900,21900,21900,0
|
|
20240708,154100,18960635850,21900,21900,21900,21900,0
|
|
20240708,154000,18960635850,21900,21900,21900,21900,0
|
|
20240708,153900,18960635850,21900,21900,21900,21900,14109
|
|
20240708,153800,18960635850,21900,21900,21900,21900,0
|
|
20240708,153700,18960635850,21900,21900,21900,21900,0
|
|
20240708,153600,18960635850,21900,21900,21900,21900,0
|
|
20240708,153500,18960635850,21900,21900,21900,21900,0
|
|
20240708,153400,18960635850,21900,21900,21900,21900,0
|
|
20240708,153300,18960635850,21900,21900,21900,21900,0
|
|
20240708,153200,18960635850,21900,21900,21900,21900,0
|
|
20240708,153100,18960635850,21900,21900,21900,21900,0
|
|
20240708,153000,18960635850,21900,21900,21900,21900,14109
|
|
20240708,152900,18651648750,21900,21900,21900,21900,0
|
|
20240708,152800,18651648750,21900,21900,21900,21900,0
|
|
20240708,152700,18651648750,21900,21900,21900,21900,0
|
|
20240708,152600,18651648750,21900,21900,21900,21900,0
|
|
20240708,152500,18651648750,21900,21900,21900,21900,0
|
|
20240708,152400,18651648750,21900,21900,21900,21900,0
|
|
20240708,152300,18651648750,21900,21900,21900,21900,0
|
|
20240708,152200,18651648750,21900,21900,21900,21900,0
|
|
20240708,152100,18651648750,21900,21900,21900,21900,0
|
|
20240708,152000,18651648750,21900,21900,21900,21900,0
|
|
20240708,151900,18651648750,21900,21850,21900,21850,2406
|
|
20240708,151800,18599024500,21900,21850,21900,21850,942
|
|
20240708,151700,18578420050,21900,21850,21900,21850,886
|
|
20240708,151600,18559057150,21950,21950,21950,21850,441
|
|
20240708,151500,18549403500,21950,22000,22000,21850,8122
|
|
20240708,151400,18371525250,21950,22000,22000,21950,854
|
|
20240708,151300,18352763500,21950,21950,21950,21950,1871
|
|
20240708,151200,18311695050,21950,21900,21950,21900,674
|
|
20240708,151100,18296905050,21900,21950,21950,21900,348
|
|
20240708,151000,18289283600,21950,21950,21950,21900,33
|
|
20240708,150900,18288559550,21950,21900,21950,21900,266
|
|
20240708,150800,18282725900,21900,21900,21900,21850,697
|
|
20240708,150700,18267462850,21900,21850,21900,21850,552
|
|
20240708,150600,18255396700,21850,21850,21900,21850,1736
|
|
20240708,150500,18217465050,21850,21950,21950,21850,1046
|
|
20240708,150400,18194555050,21950,21950,21950,21900,654
|
|
20240708,150300,18180226600,21950,21900,21950,21900,1254
|
|
20240708,150200,18152761300,21900,21850,21900,21850,952
|
|
20240708,150100,18131954200,21850,21900,21900,21850,2853
|
|
20240708,150000,18069615900,21900,21850,21900,21850,77
|
|
20240708,145900,18067932300,21850,21850,21900,21850,151
|
|
20240708,145800,18064630000,21850,21850,21850,21850,295
|
|
20240708,145700,18058184250,21850,21850,21900,21850,433
|
|
20240708,145600,18048720400,21900,21950,21950,21900,867
|
|
20240708,145500,18029732950,21950,21900,21950,21900,175
|
|
20240708,145400,18025894700,21900,21900,21900,21900,1145
|
|
20240708,145300,18000819200,21900,21900,21900,21850,294
|
|
20240708,145200,17994384000,21850,21900,21900,21850,1101
|
|
20240708,145100,17970326950,21900,21900,21900,21900,1650
|
|
20240708,145000,17934191950,21950,21900,21950,21900,321
|
|
20240708,144900,17927161450,21900,21950,21950,21900,1913
|
|
20240708,144800,17885259050,21950,21950,21950,21950,118
|
|
20240708,144700,17882668950,21950,21900,21950,21900,683
|
|
20240708,144600,17867710650,21900,21900,21950,21900,361
|
|
20240708,144500,17859804700,21900,21950,21950,21900,184
|
|
20240708,144400,17855770500,21950,21950,21950,21950,82
|
|
20240708,144300,17853970600,21900,21950,21950,21900,668
|
|
20240708,144200,17839308450,21950,22000,22000,21950,1049
|
|
20240708,144100,17816239700,22000,21950,22000,21950,647
|
|
20240708,144000,17802019550,22000,21950,22000,21950,120
|
|
20240708,143900,17799385250,21950,22000,22000,21950,34
|
|
20240708,143800,17798638650,22000,22000,22000,22000,26
|
|
20240708,143700,17798066650,22000,22000,22000,21950,92
|
|
20240708,143600,17796046650,21950,21950,22000,21950,245
|
|
20240708,143500,17790666650,21950,22000,22000,21950,1284
|
|
20240708,143400,17762482600,22000,21950,22000,21950,258
|
|
20240708,143300,17756806700,22000,21950,22000,21950,32
|
|
20240708,143200,17756104050,21950,22000,22000,21900,561
|
|
20240708,143100,17743772250,22000,21900,22000,21900,1140
|
|
20240708,143000,17718738100,21900,21900,21950,21900,125
|
|
20240708,142900,17715997750,21900,21900,21900,21900,340
|
|
20240708,142800,17708551750,21900,21900,21950,21900,358
|
|
20240708,142700,17700711500,21900,21950,21950,21900,970
|
|
20240708,142600,17679467900,21950,21950,21950,21900,940
|
|
20240708,142500,17658869900,21950,21950,22000,21950,1257
|
|
20240708,142400,17631275000,22000,22000,22000,21950,221
|
|
20240708,142300,17626419250,21950,22000,22000,21950,38
|
|
20240708,142200,17625584650,21950,22000,22000,21950,83
|
|
20240708,142100,17623759950,22000,22000,22000,21950,48
|
|
20240708,142000,17622704200,21950,22000,22000,21950,351
|
|
20240708,141900,17614993300,22000,22000,22000,21950,136
|
|
20240708,141800,17612003950,22000,22000,22000,22000,849
|
|
20240708,141700,17593325950,21950,21950,21950,21950,55
|
|
20240708,141600,17592118700,21950,22000,22000,21950,57
|
|
20240708,141500,17590867100,22000,22000,22000,22000,7
|
|
20240708,141400,17590713100,22000,22000,22000,21950,127
|
|
20240708,141300,17587921750,22000,22000,22000,21950,416
|
|
20240708,141200,17578769800,22000,21950,22000,21950,24
|
|
20240708,141100,17578242700,21900,21950,22000,21900,417
|
|
20240708,141000,17569102350,21950,22000,22000,21900,1150
|
|
20240708,140900,17543879350,22000,22000,22000,22000,567
|
|
20240708,140800,17531405350,22050,22050,22050,22000,126
|
|
20240708,140700,17528628400,22050,22000,22050,21950,724
|
|
20240708,140600,17512685300,22050,22000,22050,21950,1870
|
|
20240708,140500,17471535600,21950,21900,22000,21900,304
|
|
20240708,140400,17464850900,21950,21950,22000,21950,605
|
|
20240708,140300,17451571000,21950,21950,21950,21950,555
|
|
20240708,140200,17439388750,21950,21950,21950,21900,113
|
|
20240708,140100,17436908500,21900,21950,21950,21900,24
|
|
20240708,140000,17436382200,21950,21900,21950,21900,67
|
|
20240708,135900,17434911850,21950,21900,21950,21900,53
|
|
20240708,135800,17433751050,21900,21900,21900,21900,191
|
|
20240708,135700,17429568150,21900,21900,21900,21900,88
|
|
20240708,135600,17427640950,21900,21900,21900,21900,73
|
|
20240708,135500,17426042250,21900,21900,21900,21900,248
|
|
20240708,135400,17420611050,21900,21950,22000,21900,85
|
|
20240708,135300,17418744450,21950,21950,21950,21900,121
|
|
20240708,135200,17416089100,21950,22000,22000,21900,1212
|
|
20240708,135100,17389500400,22000,21950,22000,21900,167
|
|
20240708,135000,17385834400,21900,21900,21900,21900,51
|
|
20240708,134900,17384717500,21900,21900,21950,21900,682
|
|
20240708,134800,17369779350,21900,21900,21900,21900,99
|
|
20240708,134700,17367611250,22000,21900,22000,21900,765
|
|
20240708,134600,17350819100,21900,21900,21900,21900,289
|
|
20240708,134500,17344490000,21900,21900,21900,21900,309
|
|
20240708,134400,17337722900,21900,21950,21950,21900,510
|
|
20240708,134300,17326538850,21900,21950,21950,21900,1576
|
|
20240708,134200,17292021650,21950,21950,21950,21900,82
|
|
20240708,134100,17290224400,21950,21950,21950,21900,193
|
|
20240708,134000,17285988550,21950,21950,21950,21950,320
|
|
20240708,133900,17278964550,21950,21950,22000,21950,168
|
|
20240708,133800,17275276900,21950,21950,22000,21950,321
|
|
20240708,133700,17268230900,21950,21950,21950,21900,257
|
|
20240708,133600,17262591400,21950,21900,21950,21900,161
|
|
20240708,133500,17259065300,21900,21900,21900,21900,338
|
|
20240708,133400,17251663100,21900,21900,22000,21900,671
|
|
20240708,133300,17236968100,21900,21950,21950,21900,363
|
|
20240708,133200,17229001350,21950,22000,22000,21900,1360
|
|
20240708,133100,17199172350,22000,21950,22000,21950,226
|
|
20240708,133000,17194205600,22000,21950,22000,21950,69
|
|
20240708,132900,17192688800,21950,22000,22000,21950,116
|
|
20240708,132800,17190142100,22000,22000,22000,22000,4
|
|
20240708,132700,17190054100,21950,21900,21950,21900,150
|
|
20240708,132600,17186765300,21900,22000,22000,21900,221
|
|
20240708,132500,17181913350,21950,21950,22050,21950,408
|
|
20240708,132400,17172940500,22000,21950,22000,21950,8
|
|
20240708,132300,17172764650,21900,21950,21950,21900,4258
|
|
20240708,132200,17079391750,21950,22000,22000,21950,104
|
|
20240708,132100,17077104750,22000,22000,22000,22000,49
|
|
20240708,132000,17076026750,22000,21950,22000,21950,73
|
|
20240708,131900,17074421050,22000,22000,22000,22000,200
|
|
20240708,131800,17070021050,22000,22000,22000,22000,20
|
|
20240708,131700,17069581050,22000,22000,22050,22000,81
|
|
20240708,131600,17067799000,22000,22000,22000,22000,116
|
|
20240708,131500,17065247000,22000,22050,22050,22000,105
|
|
20240708,131400,17062931800,22000,22000,22050,21950,232
|
|
20240708,131300,17057822550,21950,22000,22000,21950,627
|
|
20240708,131200,17044029800,21950,22000,22050,21950,70
|
|
20240708,131100,17042489550,22050,21950,22050,21900,762
|
|
20240708,131000,17025760600,21950,21950,21950,21950,284
|
|
20240708,130900,17019526800,21950,21950,21950,21950,342
|
|
20240708,130800,17012019900,21950,21950,21950,21950,101
|
|
20240708,130700,17009802950,21950,21950,21950,21950,55
|
|
20240708,130600,17008595700,21950,21950,21950,21950,44
|
|
20240708,130500,17007629900,21950,21950,21950,21950,141
|
|
20240708,130400,17004534950,22000,21950,22000,21900,149
|
|
20240708,130300,17001265600,21950,22000,22000,21900,1884
|
|
20240708,130200,16959943350,22000,22000,22000,22000,546
|
|
20240708,130100,16947931350,22000,22000,22000,22000,664
|
|
20240708,130000,16933323350,22000,22000,22000,22000,105
|
|
20240708,125900,16931013350,22000,22000,22000,22000,43
|
|
20240708,125800,16930067350,22000,22000,22000,22000,29
|
|
20240708,125700,16929429350,21950,22000,22000,21950,412
|
|
20240708,125600,16920367550,22000,22050,22050,22000,663
|
|
20240708,125500,16905779150,22000,22000,22050,22000,167
|
|
20240708,125400,16902099850,22000,22050,22050,22000,72
|
|
20240708,125300,16900514850,22000,21950,22000,21950,179
|
|
20240708,125200,16896584700,21950,21950,21950,21950,432
|
|
20240708,125100,16887102300,21950,21950,21950,21950,125
|
|
20240708,125000,16884358550,21950,22000,22050,21950,1723
|
|
20240708,124900,16846494400,22000,22000,22000,22000,56
|
|
20240708,124800,16845262400,21950,21950,21950,21950,2
|
|
20240708,124700,16845218500,21950,21950,21950,21950,50
|
|
20240708,124600,16844121000,21950,21950,21950,21950,302
|
|
20240708,124500,16837492100,21950,22000,22000,21900,57
|
|
20240708,124400,16836239650,21900,21950,21950,21900,270
|
|
20240708,124300,16830321400,21950,21950,21950,21950,623
|
|
20240708,124200,16816646550,21950,21950,21950,21950,138
|
|
20240708,124100,16813617450,21950,21950,21950,21950,151
|
|
20240708,124000,16810303000,22000,21950,22000,21950,51
|
|
20240708,123900,16809183000,21950,22000,22000,21950,747
|
|
20240708,123800,16792781300,22000,21950,22000,21950,126
|
|
20240708,123700,16790014950,22000,21950,22000,21950,86
|
|
20240708,123600,16788124450,21950,21950,21950,21950,559
|
|
20240708,123500,16775854400,21950,21950,21950,21950,59
|
|
20240708,123400,16774559350,21950,21950,22000,21950,1039
|
|
20240708,123300,16751753250,21950,22000,22000,21950,349
|
|
20240708,123200,16744087650,22000,22000,22000,22000,55
|
|
20240708,123100,16742877650,21950,22000,22000,21950,8
|
|
20240708,123000,16742701900,21950,21950,22000,21950,164
|
|
20240708,122900,16739096000,21950,21950,21950,21950,77
|
|
20240708,122800,16737405850,21950,21950,21950,21950,4
|
|
20240708,122700,16737318050,21950,21950,22000,21900,375
|
|
20240708,122600,16729092150,21950,21950,21950,21950,105
|
|
20240708,122500,16726787400,21900,21950,21950,21900,2102
|
|
20240708,122400,16680651100,21950,21950,21950,21950,163
|
|
20240708,122300,16677073250,21950,21950,22000,21950,291
|
|
20240708,122200,16670683550,21950,22000,22000,21950,223
|
|
20240708,122100,16665785550,22000,22000,22000,21950,496
|
|
20240708,122000,16654896550,21950,21950,22000,21950,365
|
|
20240708,121900,16646884750,21950,21950,22000,21950,415
|
|
20240708,121800,16637769000,21950,22000,22000,21950,256
|
|
20240708,121700,16632144650,21950,22000,22000,21950,100
|
|
20240708,121600,16629945650,22000,22000,22050,22000,332
|
|
20240708,121500,16622641500,22000,22000,22050,22000,835
|
|
20240708,121400,16604271450,22000,22050,22050,22000,39
|
|
20240708,121300,16603413400,22050,22050,22050,22050,18
|
|
20240708,121200,16603016500,22050,22000,22050,22000,8
|
|
20240708,121100,16602840450,22050,22050,22050,22000,288
|
|
20240708,121000,16596504000,22000,22050,22050,22000,79
|
|
20240708,120900,16594762400,22050,22000,22050,22000,525
|
|
20240708,120800,16583212100,22000,21950,22000,21950,111
|
|
20240708,120700,16580775200,22000,22000,22000,22000,18
|
|
20240708,120600,16580379200,21950,22000,22000,21950,117
|
|
20240708,120500,16577805850,22000,22050,22050,21950,669
|
|
20240708,120400,16563109550,22050,22000,22050,22000,162
|
|
20240708,120300,16559545300,22000,22000,22000,21950,84
|
|
20240708,120200,16557698000,22000,21950,22000,21950,92
|
|
20240708,120100,16555678400,22000,22000,22000,21950,1027
|
|
20240708,120000,16533093900,21950,22000,22000,21950,341
|
|
20240708,115900,16525608500,22000,21950,22000,21950,84
|
|
20240708,115800,16523763700,22000,21950,22000,21950,338
|
|
20240708,115700,16516343250,21950,22050,22050,21950,1630
|
|
20240708,115600,16480488450,22050,22050,22050,22000,233
|
|
20240708,115500,16475361700,22050,22000,22050,21950,486
|
|
20240708,115400,16464669400,22000,21900,22000,21900,148
|
|
20240708,115300,16461426400,21900,22050,22050,21900,4296
|
|
20240708,115200,16367123200,22050,22100,22100,22050,305
|
|
20240708,115100,16360397300,22100,22150,22150,22100,238
|
|
20240708,115000,16355136950,22150,22150,22150,22100,559
|
|
20240708,114900,16342757300,22150,22150,22150,22100,17
|
|
20240708,114800,16342380950,22100,22100,22100,22100,270
|
|
20240708,114700,16336413950,22100,22100,22100,22100,33
|
|
20240708,114600,16335684650,22100,22050,22100,22000,200
|
|
20240708,114500,16331279100,22050,22000,22050,22000,252
|
|
20240708,114400,16325725100,22050,22000,22050,22000,148
|
|
20240708,114300,16322468100,22000,22000,22000,22000,646
|
|
20240708,114200,16308256100,22000,22000,22000,21950,597
|
|
20240708,114100,16295122250,21950,22050,22050,21950,1793
|
|
20240708,114000,16255691400,22000,22050,22050,22000,1866
|
|
20240708,113900,16214596850,22050,22100,22100,22050,1616
|
|
20240708,113800,16178943850,22100,22100,22100,22100,596
|
|
20240708,113700,16165772250,22100,22100,22150,22100,175
|
|
20240708,113600,16161902050,22150,22150,22150,22100,262
|
|
20240708,113500,16156106950,22150,22100,22150,22100,245
|
|
20240708,113400,16150692150,22100,22100,22150,22100,210
|
|
20240708,113300,16146043550,22050,22150,22150,22050,327
|
|
20240708,113200,16138825700,22150,22100,22150,22100,880
|
|
20240708,113100,16119368150,22100,22150,22200,22100,519
|
|
20240708,113000,16107896650,22100,22150,22150,22100,323
|
|
20240708,112900,16100747650,22200,22150,22200,22150,9
|
|
20240708,112800,16100548250,22150,22150,22150,22150,19
|
|
20240708,112700,16100127400,22150,22150,22150,22150,409
|
|
20240708,112600,16091068050,22150,22150,22150,22100,8
|
|
20240708,112500,16090891000,22050,22050,22100,22050,819
|
|
20240708,112400,16072822050,22100,22100,22100,22050,980
|
|
20240708,112300,16051200300,22100,22100,22150,22100,430
|
|
20240708,112200,16041697100,22150,22150,22200,22100,755
|
|
20240708,112100,16024976250,22100,22100,22150,22100,1443
|
|
20240708,112000,15993075400,22150,22150,22200,22100,1559
|
|
20240708,111900,15958533400,22150,22300,22300,22150,1908
|
|
20240708,111800,15916135200,22300,22250,22300,22250,432
|
|
20240708,111700,15906517250,22250,22300,22300,22250,373
|
|
20240708,111600,15898209850,22250,22300,22300,22250,888
|
|
20240708,111500,15878408200,22250,22300,22300,22250,552
|
|
20240708,111400,15866099450,22300,22250,22350,22250,3096
|
|
20240708,111300,15797047050,22250,22300,22300,22250,820
|
|
20240708,111200,15778787300,22300,22200,22300,22200,1416
|
|
20240708,111100,15747311200,22200,22200,22300,22200,1855
|
|
20240708,111000,15706043300,22250,22200,22250,22200,1383
|
|
20240708,110900,15675335750,22200,22250,22250,22200,1210
|
|
20240708,110800,15648414300,22250,22250,22250,22200,1802
|
|
20240708,110700,15608408850,22200,22200,22250,22200,606
|
|
20240708,110600,15594937250,22250,22200,22250,22200,1033
|
|
20240708,110500,15571975900,22200,22200,22200,22150,396
|
|
20240708,110400,15563186350,22200,22250,22250,22200,1460
|
|
20240708,110300,15530751650,22250,22200,22250,22150,1115
|
|
20240708,110200,15505998250,22200,22250,22250,22150,446
|
|
20240708,110100,15496114850,22250,22100,22250,22100,3296
|
|
20240708,110000,15423010650,22100,22100,22150,22050,1440
|
|
20240708,105900,15391187250,22150,22150,22150,22100,353
|
|
20240708,105800,15383380650,22150,22150,22150,22100,1333
|
|
20240708,105700,15353891750,22150,22200,22200,22150,970
|
|
20240708,105600,15332383400,22200,22200,22200,22150,161
|
|
20240708,105500,15328810600,22200,22150,22200,22150,374
|
|
20240708,105400,15320514450,22200,22200,22200,22100,1186
|
|
20240708,105300,15294242950,22150,22150,22200,22150,1584
|
|
20240708,105200,15259107700,22150,22100,22200,22100,909
|
|
20240708,105100,15238973850,22100,22100,22150,22100,976
|
|
20240708,105000,15217379500,22100,22050,22100,22050,1020
|
|
20240708,104900,15194856300,22050,22150,22150,22050,1606
|
|
20240708,104800,15159377200,22150,22150,22150,22100,400
|
|
20240708,104700,15150517450,22150,22150,22150,22100,558
|
|
20240708,104600,15138179350,22150,22250,22250,22100,1529
|
|
20240708,104500,15104321100,22250,22250,22300,22150,1634
|
|
20240708,104400,15068006900,22250,22250,22350,22250,3286
|
|
20240708,104300,14994768150,22250,22000,22300,22000,15331
|
|
20240708,104200,14654502450,22050,22000,22050,21950,685
|
|
20240708,104100,14639413100,22000,21950,22000,21950,597
|
|
20240708,104000,14626281800,22000,22000,22000,21950,879
|
|
20240708,103900,14606944050,22000,21950,22000,21900,123
|
|
20240708,103800,14604243100,21950,21950,21950,21900,276
|
|
20240708,103700,14598186300,21950,21950,21950,21900,1369
|
|
20240708,103600,14568154050,21950,21950,21950,21900,175
|
|
20240708,103500,14564314100,21950,21900,21950,21900,446
|
|
20240708,103400,14554526400,21900,21900,21900,21850,360
|
|
20240708,103300,14546656050,21900,21900,21950,21850,504
|
|
20240708,103200,14535618350,21850,21950,21950,21850,1112
|
|
20240708,103100,14511259050,21950,21800,21950,21750,1210
|
|
20240708,103000,14484817600,21850,21800,21850,21650,3890
|
|
20240708,102900,14400161650,21750,21750,21850,21650,7895
|
|
20240708,102800,14228693850,21750,21800,21900,21700,4112
|
|
20240708,102700,14139135700,21800,21850,21900,21750,7155
|
|
20240708,102600,13983104750,21850,21900,21950,21850,905
|
|
20240708,102500,13963305400,21950,21900,21950,21850,1722
|
|
20240708,102400,13925614750,21850,21900,21950,21850,1596
|
|
20240708,102300,13890711150,21850,21950,21950,21850,3979
|
|
20240708,102200,13803551950,21950,22000,22050,21950,1364
|
|
20240708,102100,13773587600,22000,22050,22050,22000,2064
|
|
20240708,102000,13728133600,22050,22100,22100,22050,1199
|
|
20240708,101900,13701655650,22100,22150,22150,22100,935
|
|
20240708,101800,13680964750,22150,22200,22250,22050,705
|
|
20240708,101700,13665358350,22200,22100,22250,22000,3200
|
|
20240708,101600,13594400150,22050,22200,22200,22050,2257
|
|
20240708,101500,13544467650,22200,22150,22200,22100,2965
|
|
20240708,101400,13478853600,22100,22100,22150,22100,787
|
|
20240708,101300,13461429250,22150,22050,22150,22000,1984
|
|
20240708,101200,13417631200,22050,22000,22100,22000,1627
|
|
20240708,101100,13381758150,22000,21950,22050,21900,4073
|
|
20240708,101000,13292246450,21900,21950,21950,21900,2594
|
|
20240708,100900,13235430650,21900,21950,21950,21900,6970
|
|
20240708,100800,13082571850,21950,22000,22050,21950,2387
|
|
20240708,100700,13030073200,22000,22050,22100,22000,4535
|
|
20240708,100600,12930191950,22050,22100,22100,22050,2853
|
|
20240708,100500,12867277150,22050,22050,22100,22050,497
|
|
20240708,100400,12856311400,22100,22000,22100,22000,2648
|
|
20240708,100300,12797970450,22050,22050,22100,22000,3321
|
|
20240708,100200,12724823500,22050,22100,22150,22000,5400
|
|
20240708,100100,12605670450,22100,22200,22200,22100,1191
|
|
20240708,100000,12579280950,22200,22200,22250,22100,2570
|
|
20240708,095900,12522301500,22250,22150,22250,22050,6196
|
|
20240708,095800,12385231100,22150,22200,22250,22100,4473
|
|
20240708,095700,12286048650,22200,22400,22400,22200,8107
|
|
20240708,095600,12105367600,22400,22400,22550,22250,34470
|
|
20240708,095500,11332667050,22400,22300,22400,22250,14773
|
|
20240708,095400,11002652850,22350,22100,22350,22050,15421
|
|
20240708,095300,10659763800,22100,22050,22150,22050,3207
|
|
20240708,095200,10588904950,22100,22100,22150,22050,3098
|
|
20240708,095100,10520515400,22150,22200,22200,22100,5494
|
|
20240708,095000,10398875650,22200,22150,22200,22150,2747
|
|
20240708,094900,10337945850,22150,22200,22250,22150,6194
|
|
20240708,094800,10200471150,22200,22150,22250,22150,7509
|
|
20240708,094700,10033854850,22150,22000,22250,22000,9789
|
|
20240708,094600,9817673950,22000,22050,22100,22000,6913
|
|
20240708,094500,9665354800,22050,22150,22150,22050,4686
|
|
20240708,094400,9561668100,22100,22200,22200,22100,6501
|
|
20240708,094300,9417687450,22150,22100,22200,22050,5457
|
|
20240708,094200,9296993950,22050,22250,22250,22050,13128
|
|
20240708,094100,9006223450,22200,22050,22250,22000,25137
|
|
20240708,094000,8450062550,22050,22000,22100,22000,14201
|
|
20240708,093900,8136929750,22000,21950,22000,21950,6297
|
|
20240708,093800,7998564550,21950,21900,21950,21850,4581
|
|
20240708,093700,7898190600,21900,21950,22050,21900,13990
|
|
20240708,093600,7590742100,21950,21850,21950,21800,7003
|
|
20240708,093500,7437360900,21900,21800,21900,21800,2177
|
|
20240708,093400,7389818450,21750,21850,21850,21750,1952
|
|
20240708,093300,7347252200,21850,21800,21850,21750,1841
|
|
20240708,093200,7307088700,21800,21800,21800,21700,634
|
|
20240708,093100,7293284850,21750,21750,21800,21700,1480
|
|
20240708,093000,7261119000,21750,21850,21850,21750,1728
|
|
20240708,092900,7223471300,21850,21850,21900,21800,3113
|
|
20240708,092800,7155467000,21850,21700,21850,21650,4992
|
|
20240708,092700,7046631550,21650,21650,21750,21600,2186
|
|
20240708,092600,6999286350,21650,21650,21650,21600,1231
|
|
20240708,092500,6972642550,21600,21600,21650,21600,1675
|
|
20240708,092400,6936430450,21600,21600,21650,21550,1795
|
|
20240708,092300,6897667050,21600,21600,21600,21550,897
|
|
20240708,092200,6878318250,21650,21550,21650,21550,3107
|
|
20240708,092100,6811271450,21600,21600,21650,21550,2695
|
|
20240708,092000,6753060000,21600,21700,21700,21600,6321
|
|
20240708,091900,6616314850,21700,21750,21750,21700,3205
|
|
20240708,091800,6546720250,21700,21750,21750,21700,3233
|
|
20240708,091700,6476561300,21750,21700,21750,21700,1587
|
|
20240708,091600,6442090850,21700,21650,21750,21650,1492
|
|
20240708,091500,6409713000,21700,21700,21800,21600,5575
|
|
20240708,091400,6288835550,21700,21900,21900,21700,6211
|
|
20240708,091300,6153514800,21750,21800,21900,21750,10398
|
|
20240708,091200,5926407650,21800,21750,21800,21750,2265
|
|
20240708,091100,5877053000,21750,21750,21850,21700,9945
|
|
20240708,091000,5660558850,21750,21850,21900,21750,12148
|
|
20240708,090900,5395235500,21850,22050,22050,21700,22655
|
|
20240708,090800,4899667350,22050,21650,22050,21600,25127
|
|
20240708,090700,4350612650,21650,21400,21750,21400,9272
|
|
20240708,090600,4150604650,21450,21550,21550,21400,10273
|
|
20240708,090500,3929985450,21550,21550,21600,21500,5480
|
|
20240708,090400,3811895850,21550,21700,21700,21450,19207
|
|
20240708,090300,3397731900,21700,21600,21700,21550,9108
|
|
20240708,090200,3200878350,21600,21700,21900,21600,46941
|
|
20240708,090100,2178305650,21750,21650,21800,21500,49341
|
|
20240708,090000,1108198300,21650,21450,21650,21400,50486
|