714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,205100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,205000,3037047150,21650,21650,21650,21650,0
|
|
20240719,204900,3037047150,21650,21650,21650,21650,0
|
|
20240719,204800,3037047150,21650,21650,21650,21650,0
|
|
20240719,204700,3037047150,21650,21650,21650,21650,0
|
|
20240719,204600,3037047150,21650,21650,21650,21650,0
|
|
20240719,204500,3037047150,21650,21650,21650,21650,0
|
|
20240719,204400,3037047150,21650,21650,21650,21650,0
|
|
20240719,204300,3037047150,21650,21650,21650,21650,0
|
|
20240719,204200,3037047150,21650,21650,21650,21650,0
|
|
20240719,204100,3037047150,21650,21650,21650,21650,0
|
|
20240719,204000,3037047150,21650,21650,21650,21650,0
|
|
20240719,203900,3037047150,21650,21650,21650,21650,0
|
|
20240719,203800,3037047150,21650,21650,21650,21650,0
|
|
20240719,203700,3037047150,21650,21650,21650,21650,0
|
|
20240719,203600,3037047150,21650,21650,21650,21650,0
|
|
20240719,203500,3037047150,21650,21650,21650,21650,0
|
|
20240719,203400,3037047150,21650,21650,21650,21650,0
|
|
20240719,203300,3037047150,21650,21650,21650,21650,0
|
|
20240719,203200,3037047150,21650,21650,21650,21650,0
|
|
20240719,203100,3037047150,21650,21650,21650,21650,0
|
|
20240719,203000,3037047150,21650,21650,21650,21650,0
|
|
20240719,202900,3037047150,21650,21650,21650,21650,0
|
|
20240719,202800,3037047150,21650,21650,21650,21650,0
|
|
20240719,202700,3037047150,21650,21650,21650,21650,0
|
|
20240719,202600,3037047150,21650,21650,21650,21650,0
|
|
20240719,202500,3037047150,21650,21650,21650,21650,0
|
|
20240719,202400,3037047150,21650,21650,21650,21650,0
|
|
20240719,202300,3037047150,21650,21650,21650,21650,0
|
|
20240719,202200,3037047150,21650,21650,21650,21650,0
|
|
20240719,202100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,202000,3037047150,21650,21650,21650,21650,0
|
|
20240719,201900,3037047150,21650,21650,21650,21650,0
|
|
20240719,201800,3037047150,21650,21650,21650,21650,0
|
|
20240719,201700,3037047150,21650,21650,21650,21650,0
|
|
20240719,201600,3037047150,21650,21650,21650,21650,0
|
|
20240719,201500,3037047150,21650,21650,21650,21650,0
|
|
20240719,201400,3037047150,21650,21650,21650,21650,0
|
|
20240719,201300,3037047150,21650,21650,21650,21650,0
|
|
20240719,201200,3037047150,21650,21650,21650,21650,0
|
|
20240719,201100,3037047150,21650,21650,21650,21650,0
|
|
20240719,201000,3037047150,21650,21650,21650,21650,0
|
|
20240719,200900,3037047150,21650,21650,21650,21650,0
|
|
20240719,200800,3037047150,21650,21650,21650,21650,0
|
|
20240719,200700,3037047150,21650,21650,21650,21650,0
|
|
20240719,200600,3037047150,21650,21650,21650,21650,0
|
|
20240719,200500,3037047150,21650,21650,21650,21650,0
|
|
20240719,200400,3037047150,21650,21650,21650,21650,0
|
|
20240719,200300,3037047150,21650,21650,21650,21650,0
|
|
20240719,200200,3037047150,21650,21650,21650,21650,0
|
|
20240719,200100,3037047150,21650,21650,21650,21650,0
|
|
20240719,200000,3037047150,21650,21650,21650,21650,0
|
|
20240719,195900,3037047150,21650,21650,21650,21650,0
|
|
20240719,195800,3037047150,21650,21650,21650,21650,0
|
|
20240719,195700,3037047150,21650,21650,21650,21650,0
|
|
20240719,195600,3037047150,21650,21650,21650,21650,0
|
|
20240719,195500,3037047150,21650,21650,21650,21650,0
|
|
20240719,195400,3037047150,21650,21650,21650,21650,0
|
|
20240719,195300,3037047150,21650,21650,21650,21650,0
|
|
20240719,195200,3037047150,21650,21650,21650,21650,0
|
|
20240719,195100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,195000,3037047150,21650,21650,21650,21650,0
|
|
20240719,194900,3037047150,21650,21650,21650,21650,0
|
|
20240719,194800,3037047150,21650,21650,21650,21650,0
|
|
20240719,194700,3037047150,21650,21650,21650,21650,0
|
|
20240719,194600,3037047150,21650,21650,21650,21650,0
|
|
20240719,194500,3037047150,21650,21650,21650,21650,0
|
|
20240719,194400,3037047150,21650,21650,21650,21650,0
|
|
20240719,194300,3037047150,21650,21650,21650,21650,0
|
|
20240719,194200,3037047150,21650,21650,21650,21650,0
|
|
20240719,194100,3037047150,21650,21650,21650,21650,0
|
|
20240719,194000,3037047150,21650,21650,21650,21650,0
|
|
20240719,193900,3037047150,21650,21650,21650,21650,0
|
|
20240719,193800,3037047150,21650,21650,21650,21650,0
|
|
20240719,193700,3037047150,21650,21650,21650,21650,0
|
|
20240719,193600,3037047150,21650,21650,21650,21650,0
|
|
20240719,193500,3037047150,21650,21650,21650,21650,0
|
|
20240719,193400,3037047150,21650,21650,21650,21650,0
|
|
20240719,193300,3037047150,21650,21650,21650,21650,0
|
|
20240719,193200,3037047150,21650,21650,21650,21650,0
|
|
20240719,193100,3037047150,21650,21650,21650,21650,0
|
|
20240719,193000,3037047150,21650,21650,21650,21650,0
|
|
20240719,192900,3037047150,21650,21650,21650,21650,0
|
|
20240719,192800,3037047150,21650,21650,21650,21650,0
|
|
20240719,192700,3037047150,21650,21650,21650,21650,0
|
|
20240719,192600,3037047150,21650,21650,21650,21650,0
|
|
20240719,192500,3037047150,21650,21650,21650,21650,0
|
|
20240719,192400,3037047150,21650,21650,21650,21650,0
|
|
20240719,192300,3037047150,21650,21650,21650,21650,0
|
|
20240719,192200,3037047150,21650,21650,21650,21650,0
|
|
20240719,192100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,192000,3037047150,21650,21650,21650,21650,0
|
|
20240719,191900,3037047150,21650,21650,21650,21650,0
|
|
20240719,191800,3037047150,21650,21650,21650,21650,0
|
|
20240719,191700,3037047150,21650,21650,21650,21650,0
|
|
20240719,191600,3037047150,21650,21650,21650,21650,0
|
|
20240719,191500,3037047150,21650,21650,21650,21650,0
|
|
20240719,191400,3037047150,21650,21650,21650,21650,0
|
|
20240719,191300,3037047150,21650,21650,21650,21650,0
|
|
20240719,191200,3037047150,21650,21650,21650,21650,0
|
|
20240719,191100,3037047150,21650,21650,21650,21650,0
|
|
20240719,191000,3037047150,21650,21650,21650,21650,0
|
|
20240719,190900,3037047150,21650,21650,21650,21650,0
|
|
20240719,190800,3037047150,21650,21650,21650,21650,0
|
|
20240719,190700,3037047150,21650,21650,21650,21650,0
|
|
20240719,190600,3037047150,21650,21650,21650,21650,0
|
|
20240719,190500,3037047150,21650,21650,21650,21650,0
|
|
20240719,190400,3037047150,21650,21650,21650,21650,0
|
|
20240719,190300,3037047150,21650,21650,21650,21650,0
|
|
20240719,190200,3037047150,21650,21650,21650,21650,0
|
|
20240719,190100,3037047150,21650,21650,21650,21650,0
|
|
20240719,190000,3037047150,21650,21650,21650,21650,0
|
|
20240719,185900,3037047150,21650,21650,21650,21650,0
|
|
20240719,185800,3037047150,21650,21650,21650,21650,0
|
|
20240719,185700,3037047150,21650,21650,21650,21650,0
|
|
20240719,185600,3037047150,21650,21650,21650,21650,0
|
|
20240719,185500,3037047150,21650,21650,21650,21650,0
|
|
20240719,185400,3037047150,21650,21650,21650,21650,0
|
|
20240719,185300,3037047150,21650,21650,21650,21650,0
|
|
20240719,185200,3037047150,21650,21650,21650,21650,0
|
|
20240719,185100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,185000,3037047150,21650,21650,21650,21650,0
|
|
20240719,184900,3037047150,21650,21650,21650,21650,0
|
|
20240719,184800,3037047150,21650,21650,21650,21650,0
|
|
20240719,184700,3037047150,21650,21650,21650,21650,0
|
|
20240719,184600,3037047150,21650,21650,21650,21650,0
|
|
20240719,184500,3037047150,21650,21650,21650,21650,0
|
|
20240719,184400,3037047150,21650,21650,21650,21650,0
|
|
20240719,184300,3037047150,21650,21650,21650,21650,0
|
|
20240719,184200,3037047150,21650,21650,21650,21650,0
|
|
20240719,184100,3037047150,21650,21650,21650,21650,0
|
|
20240719,184000,3037047150,21650,21650,21650,21650,0
|
|
20240719,183900,3037047150,21650,21650,21650,21650,0
|
|
20240719,183800,3037047150,21650,21650,21650,21650,0
|
|
20240719,183700,3037047150,21650,21650,21650,21650,0
|
|
20240719,183600,3037047150,21650,21650,21650,21650,0
|
|
20240719,183500,3037047150,21650,21650,21650,21650,0
|
|
20240719,183400,3037047150,21650,21650,21650,21650,0
|
|
20240719,183300,3037047150,21650,21650,21650,21650,0
|
|
20240719,183200,3037047150,21650,21650,21650,21650,0
|
|
20240719,183100,3037047150,21650,21650,21650,21650,0
|
|
20240719,183000,3037047150,21650,21650,21650,21650,0
|
|
20240719,182900,3037047150,21650,21650,21650,21650,0
|
|
20240719,182800,3037047150,21650,21650,21650,21650,0
|
|
20240719,182700,3037047150,21650,21650,21650,21650,0
|
|
20240719,182600,3037047150,21650,21650,21650,21650,0
|
|
20240719,182500,3037047150,21650,21650,21650,21650,0
|
|
20240719,182400,3037047150,21650,21650,21650,21650,0
|
|
20240719,182300,3037047150,21650,21650,21650,21650,0
|
|
20240719,182200,3037047150,21650,21650,21650,21650,0
|
|
20240719,182100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,182000,3037047150,21650,21650,21650,21650,0
|
|
20240719,181900,3037047150,21650,21650,21650,21650,0
|
|
20240719,181800,3037047150,21650,21650,21650,21650,0
|
|
20240719,181700,3037047150,21650,21650,21650,21650,0
|
|
20240719,181600,3037047150,21650,21650,21650,21650,0
|
|
20240719,181500,3037047150,21650,21650,21650,21650,0
|
|
20240719,181400,3037047150,21650,21650,21650,21650,0
|
|
20240719,181300,3037047150,21650,21650,21650,21650,0
|
|
20240719,181200,3037047150,21650,21650,21650,21650,0
|
|
20240719,181100,3037047150,21650,21650,21650,21650,0
|
|
20240719,181000,3037047150,21650,21650,21650,21650,0
|
|
20240719,180900,3037047150,21650,21650,21650,21650,0
|
|
20240719,180800,3037047150,21650,21650,21650,21650,0
|
|
20240719,180700,3037047150,21650,21650,21650,21650,0
|
|
20240719,180600,3037047150,21650,21650,21650,21650,0
|
|
20240719,180500,3037047150,21650,21650,21650,21650,0
|
|
20240719,180400,3037047150,21650,21650,21650,21650,0
|
|
20240719,180300,3037047150,21650,21650,21650,21650,0
|
|
20240719,180200,3037047150,21650,21650,21650,21650,0
|
|
20240719,180100,3037047150,21650,21650,21650,21650,0
|
|
20240719,180000,3037047150,21650,21650,21650,21650,0
|
|
20240719,175900,3037047150,21650,21650,21650,21650,0
|
|
20240719,175800,3037047150,21650,21650,21650,21650,0
|
|
20240719,175700,3037047150,21650,21650,21650,21650,0
|
|
20240719,175600,3037047150,21650,21650,21650,21650,0
|
|
20240719,175500,3037047150,21650,21650,21650,21650,0
|
|
20240719,175400,3037047150,21650,21650,21650,21650,0
|
|
20240719,175300,3037047150,21650,21650,21650,21650,0
|
|
20240719,175200,3037047150,21650,21650,21650,21650,0
|
|
20240719,175100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,175000,3037047150,21650,21650,21650,21650,0
|
|
20240719,174900,3037047150,21650,21650,21650,21650,0
|
|
20240719,174800,3037047150,21650,21650,21650,21650,0
|
|
20240719,174700,3037047150,21650,21650,21650,21650,0
|
|
20240719,174600,3037047150,21650,21650,21650,21650,0
|
|
20240719,174500,3037047150,21650,21650,21650,21650,0
|
|
20240719,174400,3037047150,21650,21650,21650,21650,0
|
|
20240719,174300,3037047150,21650,21650,21650,21650,0
|
|
20240719,174200,3037047150,21650,21650,21650,21650,0
|
|
20240719,174100,3037047150,21650,21650,21650,21650,0
|
|
20240719,174000,3037047150,21650,21650,21650,21650,0
|
|
20240719,173900,3037047150,21650,21650,21650,21650,0
|
|
20240719,173800,3037047150,21650,21650,21650,21650,0
|
|
20240719,173700,3037047150,21650,21650,21650,21650,0
|
|
20240719,173600,3037047150,21650,21650,21650,21650,0
|
|
20240719,173500,3037047150,21650,21650,21650,21650,0
|
|
20240719,173400,3037047150,21650,21650,21650,21650,0
|
|
20240719,173300,3037047150,21650,21650,21650,21650,0
|
|
20240719,173200,3037047150,21650,21650,21650,21650,0
|
|
20240719,173100,3037047150,21650,21650,21650,21650,0
|
|
20240719,173000,3037047150,21650,21650,21650,21650,0
|
|
20240719,172900,3037047150,21650,21650,21650,21650,0
|
|
20240719,172800,3037047150,21650,21650,21650,21650,0
|
|
20240719,172700,3037047150,21650,21650,21650,21650,0
|
|
20240719,172600,3037047150,21650,21650,21650,21650,0
|
|
20240719,172500,3037047150,21650,21650,21650,21650,0
|
|
20240719,172400,3037047150,21650,21650,21650,21650,0
|
|
20240719,172300,3037047150,21650,21650,21650,21650,0
|
|
20240719,172200,3037047150,21650,21650,21650,21650,0
|
|
20240719,172100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,172000,3037047150,21650,21650,21650,21650,0
|
|
20240719,171900,3037047150,21650,21650,21650,21650,0
|
|
20240719,171800,3037047150,21650,21650,21650,21650,0
|
|
20240719,171700,3037047150,21650,21650,21650,21650,0
|
|
20240719,171600,3037047150,21650,21650,21650,21650,0
|
|
20240719,171500,3037047150,21650,21650,21650,21650,0
|
|
20240719,171400,3037047150,21650,21650,21650,21650,0
|
|
20240719,171300,3037047150,21650,21650,21650,21650,0
|
|
20240719,171200,3037047150,21650,21650,21650,21650,0
|
|
20240719,171100,3037047150,21650,21650,21650,21650,0
|
|
20240719,171000,3037047150,21650,21650,21650,21650,0
|
|
20240719,170900,3037047150,21650,21650,21650,21650,0
|
|
20240719,170800,3037047150,21650,21650,21650,21650,0
|
|
20240719,170700,3037047150,21650,21650,21650,21650,0
|
|
20240719,170600,3037047150,21650,21650,21650,21650,0
|
|
20240719,170500,3037047150,21650,21650,21650,21650,0
|
|
20240719,170400,3037047150,21650,21650,21650,21650,0
|
|
20240719,170300,3037047150,21650,21650,21650,21650,0
|
|
20240719,170200,3037047150,21650,21650,21650,21650,0
|
|
20240719,170100,3037047150,21650,21650,21650,21650,0
|
|
20240719,170000,3037047150,21650,21650,21650,21650,0
|
|
20240719,165900,3037047150,21650,21650,21650,21650,0
|
|
20240719,165800,3037047150,21650,21650,21650,21650,0
|
|
20240719,165700,3037047150,21650,21650,21650,21650,0
|
|
20240719,165600,3037047150,21650,21650,21650,21650,0
|
|
20240719,165500,3037047150,21650,21650,21650,21650,0
|
|
20240719,165400,3037047150,21650,21650,21650,21650,0
|
|
20240719,165300,3037047150,21650,21650,21650,21650,0
|
|
20240719,165200,3037047150,21650,21650,21650,21650,0
|
|
20240719,165100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,165000,3037047150,21650,21650,21650,21650,0
|
|
20240719,164900,3037047150,21650,21650,21650,21650,0
|
|
20240719,164800,3037047150,21650,21650,21650,21650,0
|
|
20240719,164700,3037047150,21650,21650,21650,21650,0
|
|
20240719,164600,3037047150,21650,21650,21650,21650,0
|
|
20240719,164500,3037047150,21650,21650,21650,21650,0
|
|
20240719,164400,3037047150,21650,21650,21650,21650,0
|
|
20240719,164300,3037047150,21650,21650,21650,21650,0
|
|
20240719,164200,3037047150,21650,21650,21650,21650,0
|
|
20240719,164100,3037047150,21650,21650,21650,21650,0
|
|
20240719,164000,3037047150,21650,21650,21650,21650,0
|
|
20240719,163900,3037047150,21650,21650,21650,21650,0
|
|
20240719,163800,3037047150,21650,21650,21650,21650,0
|
|
20240719,163700,3037047150,21650,21650,21650,21650,0
|
|
20240719,163600,3037047150,21650,21650,21650,21650,0
|
|
20240719,163500,3037047150,21650,21650,21650,21650,0
|
|
20240719,163400,3037047150,21650,21650,21650,21650,0
|
|
20240719,163300,3037047150,21650,21650,21650,21650,0
|
|
20240719,163200,3037047150,21650,21650,21650,21650,0
|
|
20240719,163100,3037047150,21650,21650,21650,21650,0
|
|
20240719,163000,3037047150,21650,21650,21650,21650,0
|
|
20240719,162900,3037047150,21650,21650,21650,21650,0
|
|
20240719,162800,3037047150,21650,21650,21650,21650,0
|
|
20240719,162700,3037047150,21650,21650,21650,21650,0
|
|
20240719,162600,3037047150,21650,21650,21650,21650,0
|
|
20240719,162500,3037047150,21650,21650,21650,21650,0
|
|
20240719,162400,3037047150,21650,21650,21650,21650,0
|
|
20240719,162300,3037047150,21650,21650,21650,21650,0
|
|
20240719,162200,3037047150,21650,21650,21650,21650,0
|
|
20240719,162100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,162000,3037047150,21650,21650,21650,21650,0
|
|
20240719,161900,3037047150,21650,21650,21650,21650,0
|
|
20240719,161800,3037047150,21650,21650,21650,21650,0
|
|
20240719,161700,3037047150,21650,21650,21650,21650,0
|
|
20240719,161600,3037047150,21650,21650,21650,21650,0
|
|
20240719,161500,3037047150,21650,21650,21650,21650,0
|
|
20240719,161400,3037047150,21650,21650,21650,21650,0
|
|
20240719,161300,3037047150,21650,21650,21650,21650,0
|
|
20240719,161200,3037047150,21650,21650,21650,21650,0
|
|
20240719,161100,3037047150,21650,21650,21650,21650,0
|
|
20240719,161000,3037047150,21650,21650,21650,21650,0
|
|
20240719,160900,3037047150,21650,21650,21650,21650,0
|
|
20240719,160800,3037047150,21650,21650,21650,21650,0
|
|
20240719,160700,3037047150,21650,21650,21650,21650,0
|
|
20240719,160600,3037047150,21650,21650,21650,21650,0
|
|
20240719,160500,3037047150,21650,21650,21650,21650,0
|
|
20240719,160400,3037047150,21650,21650,21650,21650,0
|
|
20240719,160300,3037047150,21650,21650,21650,21650,0
|
|
20240719,160200,3037047150,21650,21650,21650,21650,0
|
|
20240719,160100,3037047150,21650,21650,21650,21650,0
|
|
20240719,160000,3037047150,21650,21650,21650,21650,0
|
|
20240719,155900,3037047150,21650,21650,21650,21650,0
|
|
20240719,155800,3037047150,21650,21650,21650,21650,0
|
|
20240719,155700,3037047150,21650,21650,21650,21650,0
|
|
20240719,155600,3037047150,21650,21650,21650,21650,0
|
|
20240719,155500,3037047150,21650,21650,21650,21650,0
|
|
20240719,155400,3037047150,21650,21650,21650,21650,0
|
|
20240719,155300,3037047150,21650,21650,21650,21650,0
|
|
20240719,155200,3037047150,21650,21650,21650,21650,0
|
|
20240719,155100,3037047150,21650,21650,21650,21650,2178
|
|
20240719,155000,3037047150,21650,21650,21650,21650,0
|
|
20240719,154900,3037047150,21650,21650,21650,21650,0
|
|
20240719,154800,3037047150,21650,21650,21650,21650,0
|
|
20240719,154700,3037047150,21650,21650,21650,21650,0
|
|
20240719,154600,3037047150,21650,21650,21650,21650,0
|
|
20240719,154500,3037047150,21650,21650,21650,21650,0
|
|
20240719,154400,3037047150,21650,21650,21650,21650,0
|
|
20240719,154300,3037047150,21650,21650,21650,21650,0
|
|
20240719,154200,3037047150,21650,21650,21650,21650,0
|
|
20240719,154100,3037047150,21650,21650,21650,21650,0
|
|
20240719,154000,3037047150,21650,21650,21650,21650,0
|
|
20240719,153900,3037047150,21650,21650,21650,21650,0
|
|
20240719,153800,3037047150,21650,21650,21650,21650,0
|
|
20240719,153700,3037047150,21650,21650,21650,21650,0
|
|
20240719,153600,3037047150,21650,21650,21650,21650,0
|
|
20240719,153500,3037047150,21650,21650,21650,21650,0
|
|
20240719,153400,3037047150,21650,21650,21650,21650,0
|
|
20240719,153300,3037047150,21650,21650,21650,21650,0
|
|
20240719,153200,3037047150,21650,21650,21650,21650,0
|
|
20240719,153100,3037047150,21650,21650,21650,21650,0
|
|
20240719,153000,3037047150,21650,21650,21650,21650,2178
|
|
20240719,152900,2989893450,21650,21650,21650,21650,0
|
|
20240719,152800,2989893450,21650,21650,21650,21650,0
|
|
20240719,152700,2989893450,21650,21650,21650,21650,0
|
|
20240719,152600,2989893450,21650,21650,21650,21650,0
|
|
20240719,152500,2989893450,21650,21650,21650,21650,0
|
|
20240719,152400,2989893450,21650,21650,21650,21650,0
|
|
20240719,152300,2989893450,21650,21650,21650,21650,0
|
|
20240719,152200,2989893450,21650,21650,21650,21650,0
|
|
20240719,152100,2989893450,21650,21650,21650,21650,0
|
|
20240719,152000,2989893450,21650,21650,21650,21650,0
|
|
20240719,151900,2989893450,21650,21650,21650,21550,549
|
|
20240719,151800,2978031400,21650,21650,21650,21650,21
|
|
20240719,151700,2977576750,21650,21550,21650,21550,628
|
|
20240719,151600,2964015600,21600,21550,21600,21550,553
|
|
20240719,151500,2952096450,21600,21550,21600,21550,156
|
|
20240719,151400,2948734550,21550,21550,21550,21550,367
|
|
20240719,151300,2940825700,21550,21600,21600,21550,165
|
|
20240719,151200,2937268400,21650,21650,21650,21650,8
|
|
20240719,151100,2937095200,21600,21650,21650,21600,430
|
|
20240719,151000,2927803700,21650,21600,21650,21600,56
|
|
20240719,150900,2926591600,21600,21650,21650,21600,819
|
|
20240719,150800,2908867200,21600,21600,21650,21600,351
|
|
20240719,150700,2901280850,21600,21600,21650,21600,1254
|
|
20240719,150600,2874190050,21600,21550,21600,21550,45
|
|
20240719,150500,2873219750,21550,21600,21600,21550,27
|
|
20240719,150400,2872637800,21600,21550,21600,21550,65
|
|
20240719,150300,2871236050,21600,21500,21600,21500,391
|
|
20240719,150200,2862829450,21600,21550,21600,21550,871
|
|
20240719,150100,2844055950,21500,21500,21550,21500,568
|
|
20240719,150000,2831843900,21550,21450,21550,21450,2088
|
|
20240719,145900,2786951100,21500,21500,21500,21500,0
|
|
20240719,145800,2786951100,21500,21550,21550,21500,90
|
|
20240719,145700,2785014600,21550,21500,21550,21450,517
|
|
20240719,145600,2773919250,21500,21500,21550,21500,320
|
|
20240719,145500,2767037550,21500,21500,21550,21500,55
|
|
20240719,145400,2765854850,21550,21550,21550,21550,31
|
|
20240719,145300,2765186800,21500,21500,21550,21500,191
|
|
20240719,145200,2761072050,21500,21500,21500,21500,20
|
|
20240719,145100,2760642050,21500,21550,21550,21500,98
|
|
20240719,145000,2758533100,21550,21550,21550,21550,1
|
|
20240719,144900,2758511550,21600,21400,21600,21400,2563
|
|
20240719,144800,2703379550,21450,21500,21500,21450,63
|
|
20240719,144700,2702027550,21400,21400,21400,21400,223
|
|
20240719,144600,2697255350,21400,21450,21450,21400,158
|
|
20240719,144500,2693869100,21450,21450,21450,21450,143
|
|
20240719,144400,2690801750,21500,21500,21500,21500,101
|
|
20240719,144300,2688630250,21500,21450,21500,21450,45
|
|
20240719,144200,2687663650,21450,21500,21500,21450,267
|
|
20240719,144100,2681923600,21450,21500,21500,21450,17
|
|
20240719,144000,2681558400,21450,21450,21450,21450,32
|
|
20240719,143900,2680872000,21500,21500,21500,21500,1
|
|
20240719,143800,2680850500,21400,21400,21500,21400,126
|
|
20240719,143700,2678153000,21500,21500,21500,21500,1
|
|
20240719,143600,2678131500,21450,21500,21500,21450,62
|
|
20240719,143500,2676801500,21350,21500,21500,21350,28
|
|
20240719,143400,2676203400,21500,21500,21500,21500,30
|
|
20240719,143300,2675558400,21500,21500,21500,21500,0
|
|
20240719,143200,2675558400,21500,21350,21500,21350,55
|
|
20240719,143100,2674383500,21350,21400,21450,21350,910
|
|
20240719,143000,2654929350,21400,21400,21400,21400,5
|
|
20240719,142900,2654822350,21500,21450,21500,21450,512
|
|
20240719,142800,2643829500,21400,21400,21400,21400,100
|
|
20240719,142700,2641689500,21400,21450,21450,21400,21
|
|
20240719,142600,2641240050,21500,21450,21500,21450,241
|
|
20240719,142500,2636070550,21450,21450,21450,21450,72
|
|
20240719,142400,2634526150,21450,21450,21500,21450,64
|
|
20240719,142300,2633152650,21450,21500,21500,21450,318
|
|
20240719,142200,2626331450,21450,21450,21500,21450,17
|
|
20240719,142100,2625966750,21500,21500,21500,21500,1
|
|
20240719,142000,2625945250,21500,21500,21500,21500,2
|
|
20240719,141900,2625902250,21500,21500,21500,21500,4
|
|
20240719,141800,2625816250,21500,21500,21500,21500,781
|
|
20240719,141700,2609024750,21500,21500,21500,21500,0
|
|
20240719,141600,2609024750,21500,21550,21550,21400,1028
|
|
20240719,141500,2587015850,21550,21500,21550,21500,54
|
|
20240719,141400,2585854700,21500,21500,21500,21500,2
|
|
20240719,141300,2585811700,21500,21500,21500,21500,432
|
|
20240719,141200,2576523700,21500,21450,21500,21450,534
|
|
20240719,141100,2565043200,21450,21450,21450,21450,260
|
|
20240719,141000,2559466200,21450,21450,21450,21450,4
|
|
20240719,140900,2559380400,21450,21450,21450,21450,14
|
|
20240719,140800,2559080100,21450,21500,21500,21450,2
|
|
20240719,140700,2559037150,21500,21350,21500,21350,67
|
|
20240719,140600,2557603550,21350,21400,21400,21350,150
|
|
20240719,140500,2554393600,21350,21500,21500,21350,483
|
|
20240719,140400,2544056800,21500,21400,21500,21400,18
|
|
20240719,140300,2543671400,21400,21450,21450,21400,120
|
|
20240719,140200,2541097750,21400,21450,21450,21400,546
|
|
20240719,140100,2529413250,21450,21450,21450,21450,102
|
|
20240719,140000,2527225350,21450,21450,21450,21450,250
|
|
20240719,135900,2521862850,21450,21450,21450,21450,10
|
|
20240719,135800,2521648350,21350,21400,21400,21350,1544
|
|
20240719,135700,2488647950,21400,21400,21400,21400,100
|
|
20240719,135600,2486507950,21450,21450,21450,21450,30
|
|
20240719,135500,2485864450,21450,21450,21450,21450,10
|
|
20240719,135400,2485649950,21450,21450,21450,21450,159
|
|
20240719,135300,2482239400,21450,21450,21450,21450,0
|
|
20240719,135200,2482239400,21450,21450,21450,21450,1
|
|
20240719,135100,2482217950,21450,21450,21450,21450,0
|
|
20240719,135000,2482217950,21450,21550,21550,21450,285
|
|
20240719,134900,2476104550,21500,21500,21500,21500,7
|
|
20240719,134800,2475954050,21550,21550,21550,21500,338
|
|
20240719,134700,2468685100,21550,21550,21550,21550,0
|
|
20240719,134600,2468685100,21550,21500,21550,21500,44
|
|
20240719,134500,2467737650,21500,21500,21500,21500,111
|
|
20240719,134400,2465351150,21500,21500,21500,21500,14
|
|
20240719,134300,2465050150,21500,21550,21550,21500,84
|
|
20240719,134200,2463242650,21550,21500,21550,21450,531
|
|
20240719,134100,2451846600,21500,21500,21500,21500,100
|
|
20240719,134000,2449696600,21450,21450,21450,21450,0
|
|
20240719,133900,2449696600,21450,21450,21450,21450,155
|
|
20240719,133800,2446371850,21400,21450,21450,21400,184
|
|
20240719,133700,2442425600,21450,21450,21450,21450,193
|
|
20240719,133600,2438285750,21450,21450,21450,21450,114
|
|
20240719,133500,2435840450,21350,21400,21400,21350,650
|
|
20240719,133400,2421962700,21350,21450,21450,21350,15
|
|
20240719,133300,2421641400,21400,21400,21400,21350,440
|
|
20240719,133200,2412225600,21400,21350,21400,21350,88
|
|
20240719,133100,2410345900,21400,21400,21400,21350,34
|
|
20240719,133000,2409618550,21400,21400,21400,21400,104
|
|
20240719,132900,2407392950,21400,21400,21400,21400,4
|
|
20240719,132800,2407307350,21400,21450,21450,21400,753
|
|
20240719,132700,2391181750,21550,21450,21550,21450,163
|
|
20240719,132600,2387685300,21500,21500,21500,21500,101
|
|
20240719,132500,2385513800,21500,21450,21500,21450,1929
|
|
20240719,132400,2344047050,21400,21450,21450,21350,275
|
|
20240719,132300,2338169400,21350,21400,21400,21350,210
|
|
20240719,132200,2333680900,21400,21400,21400,21400,100
|
|
20240719,132100,2331540900,21300,21350,21350,21300,420
|
|
20240719,132000,2322594400,21300,21400,21400,21300,626
|
|
20240719,131900,2309231950,21400,21350,21400,21350,385
|
|
20240719,131800,2300994450,21350,21300,21350,21300,2
|
|
20240719,131700,2300951800,21300,21300,21350,21300,510
|
|
20240719,131600,2290088750,21350,21300,21350,21300,54
|
|
20240719,131500,2288938350,21300,21300,21300,21300,0
|
|
20240719,131400,2288938350,21300,21300,21300,21300,0
|
|
20240719,131300,2288938350,21300,21300,21350,21300,44
|
|
20240719,131200,2288000850,21250,21250,21250,21250,3
|
|
20240719,131100,2287937100,21250,21250,21250,21250,138
|
|
20240719,131000,2285004600,21250,21250,21250,21250,0
|
|
20240719,130900,2285004600,21250,21250,21250,21250,100
|
|
20240719,130800,2282879600,21300,21250,21300,21250,78
|
|
20240719,130700,2281220850,21250,21250,21250,21250,839
|
|
20240719,130600,2263392100,21250,21300,21300,21250,332
|
|
20240719,130500,2256337050,21300,21300,21300,21300,4
|
|
20240719,130400,2256251850,21300,21250,21300,21250,75
|
|
20240719,130300,2254657200,21300,21300,21300,21300,9
|
|
20240719,130200,2254465500,21300,21300,21300,21300,119
|
|
20240719,130100,2251930800,21300,21350,21350,21300,72
|
|
20240719,130000,2250397100,21300,21300,21300,21300,49
|
|
20240719,125900,2249353400,21300,21300,21300,21300,0
|
|
20240719,125800,2249353400,21300,21350,21350,21300,18
|
|
20240719,125700,2248969150,21350,21350,21350,21350,3
|
|
20240719,125600,2248905100,21350,21300,21350,21300,50
|
|
20240719,125500,2247839250,21300,21350,21350,21300,217
|
|
20240719,125400,2243215050,21350,21350,21350,21350,0
|
|
20240719,125300,2243215050,21350,21350,21400,21350,42
|
|
20240719,125200,2242318300,21350,21350,21350,21350,4
|
|
20240719,125100,2242232900,21300,21400,21400,21300,123
|
|
20240719,125000,2239612650,21400,21300,21400,21300,118
|
|
20240719,124900,2237087950,21300,21300,21300,21300,10
|
|
20240719,124800,2236874950,21300,21300,21300,21300,65
|
|
20240719,124700,2235490450,21300,21400,21400,21300,681
|
|
20240719,124600,2220917350,21250,21400,21400,21250,375
|
|
20240719,124500,2212944000,21400,21350,21400,21300,1351
|
|
20240719,124400,2184166150,21350,21350,21350,21350,120
|
|
20240719,124300,2181604150,21350,21350,21350,21350,129
|
|
20240719,124200,2178850000,21350,21400,21400,21350,64
|
|
20240719,124100,2177483000,21400,21400,21400,21400,1
|
|
20240719,124000,2177461600,21300,21350,21400,21300,219
|
|
20240719,123900,2172787650,21350,21350,21350,21350,248
|
|
20240719,123800,2167492850,21300,21300,21350,21300,222
|
|
20240719,123700,2162759600,21350,21350,21350,21350,68
|
|
20240719,123600,2161307800,21350,21350,21350,21300,65
|
|
20240719,123500,2159920550,21400,21400,21400,21400,1
|
|
20240719,123400,2159899150,21350,21400,21400,21350,46
|
|
20240719,123300,2158916250,21400,21400,21400,21400,1
|
|
20240719,123200,2158894850,21400,21400,21400,21400,0
|
|
20240719,123100,2158894850,21400,21400,21400,21400,1
|
|
20240719,123000,2158873450,21400,21450,21450,21400,11
|
|
20240719,122900,2158637550,21450,21450,21450,21450,80
|
|
20240719,122800,2156921550,21450,21300,21450,21300,502
|
|
20240719,122700,2146228700,21300,21350,21350,21300,1131
|
|
20240719,122600,2122082100,21350,21350,21350,21300,12
|
|
20240719,122500,2121826150,21350,21250,21350,21250,2134
|
|
20240719,122400,2076283150,21300,21350,21350,21300,472
|
|
20240719,122300,2066227250,21350,21350,21350,21350,51
|
|
20240719,122200,2065138400,21350,21400,21400,21350,56
|
|
20240719,122100,2063942050,21400,21300,21400,21300,8
|
|
20240719,122000,2063771350,21300,21350,21350,21300,142
|
|
20240719,121900,2060746650,21300,21350,21350,21250,1028
|
|
20240719,121800,2038854400,21350,21350,21350,21350,68
|
|
20240719,121700,2037402600,21350,21350,21350,21350,13
|
|
20240719,121600,2037125050,21350,21400,21400,21350,498
|
|
20240719,121500,2026492250,21400,21400,21400,21400,635
|
|
20240719,121400,2012903250,21450,21450,21450,21450,0
|
|
20240719,121300,2012903250,21450,21400,21450,21400,128
|
|
20240719,121200,2010163450,21350,21450,21450,21350,783
|
|
20240719,121100,1993438100,21500,21500,21500,21500,23
|
|
20240719,121000,1992943600,21500,21500,21500,21500,0
|
|
20240719,120900,1992943600,21500,21500,21500,21500,1
|
|
20240719,120800,1992922100,21400,21450,21450,21400,527
|
|
20240719,120700,1981636800,21450,21450,21450,21450,20
|
|
20240719,120600,1981207800,21500,21500,21500,21500,1
|
|
20240719,120500,1981186300,21500,21500,21500,21500,0
|
|
20240719,120400,1981186300,21500,21400,21500,21400,501
|
|
20240719,120300,1970464800,21400,21500,21500,21400,42
|
|
20240719,120200,1969565550,21450,21450,21450,21450,72
|
|
20240719,120100,1968021150,21450,21500,21500,21450,106
|
|
20240719,120000,1965746550,21500,21500,21500,21500,3
|
|
20240719,115900,1965682050,21500,21500,21500,21500,0
|
|
20240719,115800,1965682050,21500,21500,21500,21500,1
|
|
20240719,115700,1965660550,21400,21400,21400,21400,14
|
|
20240719,115600,1965360950,21400,21400,21400,21400,0
|
|
20240719,115500,1965360950,21400,21450,21550,21400,1006
|
|
20240719,115400,1943829050,21450,21450,21450,21450,1000
|
|
20240719,115300,1922379050,21450,21500,21500,21450,115
|
|
20240719,115200,1919911500,21550,21550,21550,21500,304
|
|
20240719,115100,1913375300,21550,21550,21550,21550,0
|
|
20240719,115000,1913375300,21550,21550,21550,21550,0
|
|
20240719,114900,1913375300,21550,21500,21550,21500,8
|
|
20240719,114800,1913202950,21550,21550,21550,21550,2
|
|
20240719,114700,1913159850,21550,21550,21550,21550,1
|
|
20240719,114600,1913138300,21500,21500,21500,21500,200
|
|
20240719,114500,1908838300,21500,21500,21500,21500,150
|
|
20240719,114400,1905613300,21500,21500,21500,21500,380
|
|
20240719,114300,1897443300,21500,21500,21500,21500,716
|
|
20240719,114200,1882049300,21500,21500,21500,21500,0
|
|
20240719,114100,1882049300,21500,21500,21500,21500,10
|
|
20240719,114000,1881834300,21500,21500,21500,21500,16
|
|
20240719,113900,1881490300,21600,21600,21600,21600,1
|
|
20240719,113800,1881468700,21500,21600,21600,21500,164
|
|
20240719,113700,1877932700,21600,21450,21600,21450,100
|
|
20240719,113600,1875782850,21500,21500,21550,21500,1220
|
|
20240719,113500,1849552800,21550,21550,21550,21550,53
|
|
20240719,113400,1848410650,21550,21600,21600,21550,686
|
|
20240719,113300,1833625850,21600,21600,21600,21600,0
|
|
20240719,113200,1833625850,21600,21600,21600,21600,0
|
|
20240719,113100,1833625850,21600,21650,21650,21600,445
|
|
20240719,113000,1824013700,21650,21650,21650,21650,1
|
|
20240719,112900,1823992050,21600,21600,21600,21600,0
|
|
20240719,112800,1823992050,21600,21600,21600,21600,626
|
|
20240719,112700,1810470450,21600,21550,21600,21550,191
|
|
20240719,112600,1806352850,21550,21550,21550,21550,525
|
|
20240719,112500,1795039100,21550,21550,21550,21550,133
|
|
20240719,112400,1792172950,21600,21600,21600,21600,0
|
|
20240719,112300,1792172950,21600,21600,21600,21600,20
|
|
20240719,112200,1791740950,21600,21600,21600,21600,0
|
|
20240719,112100,1791740950,21600,21600,21600,21600,9
|
|
20240719,112000,1791546550,21600,21600,21600,21600,4
|
|
20240719,111900,1791460150,21550,21550,21550,21550,1
|
|
20240719,111800,1791438600,21550,21550,21550,21550,1
|
|
20240719,111700,1791417050,21550,21550,21550,21550,100
|
|
20240719,111600,1789262050,21600,21600,21600,21600,1
|
|
20240719,111500,1789240450,21600,21600,21600,21600,1
|
|
20240719,111400,1789218850,21550,21600,21600,21550,49
|
|
20240719,111300,1788161400,21550,21550,21600,21550,265
|
|
20240719,111200,1782449900,21600,21600,21600,21600,23
|
|
20240719,111100,1781953100,21600,21550,21600,21550,48
|
|
20240719,111000,1780917800,21550,21550,21550,21550,0
|
|
20240719,110900,1780917800,21550,21550,21550,21550,39
|
|
20240719,110800,1780077350,21600,21600,21600,21600,5
|
|
20240719,110700,1779969350,21600,21600,21600,21600,61
|
|
20240719,110600,1778651750,21600,21600,21600,21600,2
|
|
20240719,110500,1778608550,21600,21600,21600,21600,6
|
|
20240719,110400,1778478950,21550,21550,21550,21550,3
|
|
20240719,110300,1778414300,21550,21550,21550,21550,0
|
|
20240719,110200,1778414300,21550,21500,21550,21500,53
|
|
20240719,110100,1777272650,21550,21550,21550,21550,0
|
|
20240719,110000,1777272650,21550,21550,21550,21550,1
|
|
20240719,105900,1777251100,21550,21550,21550,21550,21
|
|
20240719,105800,1776798550,21600,21500,21600,21500,163
|
|
20240719,105700,1773293950,21500,21600,21600,21500,125
|
|
20240719,105600,1770605950,21600,21600,21600,21600,16
|
|
20240719,105500,1770260350,21600,21450,21600,21450,242
|
|
20240719,105400,1765052800,21500,21500,21550,21450,903
|
|
20240719,105300,1745644900,21600,21500,21600,21500,89
|
|
20240719,105200,1743726950,21550,21550,21550,21550,12
|
|
20240719,105100,1743468350,21550,21550,21550,21550,356
|
|
20240719,105000,1735796550,21550,21600,21600,21550,17
|
|
20240719,104900,1735430100,21650,21550,21700,21550,102
|
|
20240719,104800,1733220000,21550,21650,21650,21550,175
|
|
20240719,104700,1729433750,21600,21650,21650,21600,11
|
|
20240719,104600,1729196100,21550,21650,21650,21550,165
|
|
20240719,104500,1725634850,21650,21600,21650,21600,25
|
|
20240719,104400,1725094350,21650,21650,21650,21550,52
|
|
20240719,104300,1723970350,21550,21600,21600,21550,130
|
|
20240719,104200,1721163850,21600,21600,21650,21600,208
|
|
20240719,104100,1716670500,21600,21600,21600,21600,138
|
|
20240719,104000,1713689700,21550,21550,21550,21500,124
|
|
20240719,103900,1711020800,21500,21500,21500,21500,20
|
|
20240719,103800,1710590800,21500,21500,21500,21500,9
|
|
20240719,103700,1710397300,21500,21500,21500,21500,134
|
|
20240719,103600,1707516300,21500,21500,21550,21450,123
|
|
20240719,103500,1704875550,21450,21500,21500,21450,840
|
|
20240719,103400,1686846750,21550,21500,21550,21500,55
|
|
20240719,103300,1685661750,21500,21450,21500,21400,173
|
|
20240719,103200,1681951550,21400,21550,21550,21400,1364
|
|
20240719,103100,1652703650,21500,21600,21600,21500,1872
|
|
20240719,103000,1612416350,21550,21600,21650,21550,712
|
|
20240719,102900,1597066500,21700,21700,21700,21700,0
|
|
20240719,102800,1597066500,21700,21550,21700,21550,3
|
|
20240719,102700,1597001550,21700,21550,21700,21550,168
|
|
20240719,102600,1593371250,21600,21650,21650,21600,343
|
|
20240719,102500,1585961050,21600,21600,21600,21600,139
|
|
20240719,102400,1582958650,21650,21600,21700,21600,202
|
|
20240719,102300,1578585350,21700,21700,21700,21600,1456
|
|
20240719,102200,1547057650,21750,21700,21750,21650,38
|
|
20240719,102100,1546233050,21650,21650,21700,21650,304
|
|
20240719,102000,1539646450,21650,21600,21650,21600,698
|
|
20240719,101900,1524560000,21600,21700,21700,21600,1022
|
|
20240719,101800,1502426450,21650,21950,22000,21650,8544
|
|
20240719,101700,1316401700,21900,21950,21950,21850,1486
|
|
20240719,101600,1283846450,21950,21950,21950,21850,1552
|
|
20240719,101500,1249820300,21950,21750,21950,21750,1487
|
|
20240719,101400,1217269850,21850,21800,21850,21750,260
|
|
20240719,101300,1211600550,21800,21800,21850,21800,54
|
|
20240719,101200,1210421650,21850,21800,21850,21800,251
|
|
20240719,101100,1204945600,21850,21800,21850,21800,71
|
|
20240719,101000,1203397300,21800,21800,21800,21750,29
|
|
20240719,100900,1202765550,21700,21700,21700,21700,70
|
|
20240719,100800,1201246550,21700,21800,21800,21700,1050
|
|
20240719,100700,1178411650,21800,21850,21850,21800,80
|
|
20240719,100600,1176664100,21850,21850,21850,21800,119
|
|
20240719,100500,1174067550,21700,21850,21850,21700,1157
|
|
20240719,100400,1148850100,21800,21900,21900,21800,70
|
|
20240719,100300,1147318100,21900,21800,21900,21800,369
|
|
20240719,100200,1139263750,21800,21900,21900,21800,277
|
|
20240719,100100,1133215550,21900,21900,21900,21900,137
|
|
20240719,100000,1130215250,21900,21950,21950,21900,38
|
|
20240719,095900,1129381900,21950,21900,21950,21800,3374
|
|
20240719,095800,1055436100,21950,21950,21950,21900,257
|
|
20240719,095700,1049795600,21950,22000,22000,21900,876
|
|
20240719,095600,1030544550,21900,21800,21950,21800,3064
|
|
20240719,095500,963428000,21800,21850,21900,21800,1164
|
|
20240719,095400,938014350,21900,21900,21900,21850,289
|
|
20240719,095300,931685700,21900,21850,21900,21800,901
|
|
20240719,095200,911973000,21850,21850,21900,21750,622
|
|
20240719,095100,898402550,21900,21950,21950,21850,1140
|
|
20240719,095000,873454150,21950,21850,21950,21800,2448
|
|
20240719,094900,819914200,21850,21800,21850,21700,1549
|
|
20240719,094800,786185150,21800,21600,21800,21600,1886
|
|
20240719,094700,745273050,21600,21650,21650,21600,1224
|
|
20240719,094600,718784650,21650,21700,21700,21650,549
|
|
20240719,094500,706877900,21700,21750,21750,21700,15
|
|
20240719,094400,706551900,21700,21750,21750,21700,606
|
|
20240719,094300,693387050,21750,21750,21750,21650,572
|
|
20240719,094200,680957250,21700,21750,21750,21700,735
|
|
20240719,094100,665004300,21750,21800,21800,21750,1089
|
|
20240719,094000,641281150,21800,21750,21800,21750,1626
|
|
20240719,093900,605905900,21750,21650,21750,21650,2868
|
|
20240719,093800,543694900,21650,21600,21650,21600,574
|
|
20240719,093700,531294900,21600,21600,21600,21500,929
|
|
20240719,093600,511266900,21600,21500,21600,21500,525
|
|
20240719,093500,499961650,21500,21500,21500,21500,101
|
|
20240719,093400,497790150,21500,21500,21550,21500,577
|
|
20240719,093300,485384600,21500,21500,21550,21500,246
|
|
20240719,093200,480085500,21500,21500,21500,21500,104
|
|
20240719,093100,477849500,21500,21500,21550,21500,525
|
|
20240719,093000,466561650,21500,21450,21500,21450,621
|
|
20240719,092900,453240150,21500,21500,21500,21500,24
|
|
20240719,092800,452724150,21500,21550,21550,21500,604
|
|
20240719,092700,439735850,21500,21550,21550,21500,1383
|
|
20240719,092600,409951200,21550,21500,21550,21500,525
|
|
20240719,092500,398657600,21450,21500,21500,21450,944
|
|
20240719,092400,378364650,21500,21500,21500,21450,220
|
|
20240719,092300,373639750,21450,21400,21450,21400,442
|
|
20240719,092200,364169850,21350,21300,21350,21300,262
|
|
20240719,092100,358579050,21300,21250,21300,21200,1048
|
|
20240719,092000,336288650,21250,21250,21300,21250,312
|
|
20240719,091900,329658600,21250,21250,21250,21200,124
|
|
20240719,091800,327024150,21250,21200,21350,21200,141
|
|
20240719,091700,324027550,21200,21350,21350,21200,783
|
|
20240719,091600,307405850,21350,21350,21350,21350,1209
|
|
20240719,091500,281593700,21450,21500,21500,21400,1095
|
|
20240719,091400,258143600,21500,21450,21500,21400,1529
|
|
20240719,091300,225376700,21450,21350,21500,21350,714
|
|
20240719,091200,210061800,21450,21400,21450,21250,456
|
|
20240719,091100,200325050,21400,21350,21400,21250,436
|
|
20240719,091000,191029600,21350,21300,21350,21300,89
|
|
20240719,090900,189129550,21350,21300,21350,21300,155
|
|
20240719,090800,185824650,21250,21250,21300,21250,158
|
|
20240719,090700,182460500,21250,21150,21250,21150,246
|
|
20240719,090600,177238350,21100,21050,21100,21050,835
|
|
20240719,090500,159660700,21100,21150,21150,21050,803
|
|
20240719,090400,142721850,21100,21250,21250,21100,950
|
|
20240719,090300,122647200,21250,21200,21250,21150,548
|
|
20240719,090200,111015800,21200,21200,21250,21150,531
|
|
20240719,090100,99762450,21100,21300,21300,21100,642
|
|
20240719,090000,86161000,21250,21050,21250,21050,4079
|