716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,205300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,205200,3249283150,20700,20700,20700,20700,0
|
|
20240723,205100,3249283150,20700,20700,20700,20700,0
|
|
20240723,205000,3249283150,20700,20700,20700,20700,0
|
|
20240723,204900,3249283150,20700,20700,20700,20700,0
|
|
20240723,204800,3249283150,20700,20700,20700,20700,0
|
|
20240723,204700,3249283150,20700,20700,20700,20700,0
|
|
20240723,204600,3249283150,20700,20700,20700,20700,0
|
|
20240723,204500,3249283150,20700,20700,20700,20700,0
|
|
20240723,204400,3249283150,20700,20700,20700,20700,0
|
|
20240723,204300,3249283150,20700,20700,20700,20700,0
|
|
20240723,204200,3249283150,20700,20700,20700,20700,0
|
|
20240723,204100,3249283150,20700,20700,20700,20700,0
|
|
20240723,204000,3249283150,20700,20700,20700,20700,0
|
|
20240723,203900,3249283150,20700,20700,20700,20700,0
|
|
20240723,203800,3249283150,20700,20700,20700,20700,0
|
|
20240723,203700,3249283150,20700,20700,20700,20700,0
|
|
20240723,203600,3249283150,20700,20700,20700,20700,0
|
|
20240723,203500,3249283150,20700,20700,20700,20700,0
|
|
20240723,203400,3249283150,20700,20700,20700,20700,0
|
|
20240723,203300,3249283150,20700,20700,20700,20700,0
|
|
20240723,203200,3249283150,20700,20700,20700,20700,0
|
|
20240723,203100,3249283150,20700,20700,20700,20700,0
|
|
20240723,203000,3249283150,20700,20700,20700,20700,0
|
|
20240723,202900,3249283150,20700,20700,20700,20700,0
|
|
20240723,202800,3249283150,20700,20700,20700,20700,0
|
|
20240723,202700,3249283150,20700,20700,20700,20700,0
|
|
20240723,202600,3249283150,20700,20700,20700,20700,0
|
|
20240723,202500,3249283150,20700,20700,20700,20700,0
|
|
20240723,202400,3249283150,20700,20700,20700,20700,0
|
|
20240723,202300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,202200,3249283150,20700,20700,20700,20700,0
|
|
20240723,202100,3249283150,20700,20700,20700,20700,0
|
|
20240723,202000,3249283150,20700,20700,20700,20700,0
|
|
20240723,201900,3249283150,20700,20700,20700,20700,0
|
|
20240723,201800,3249283150,20700,20700,20700,20700,0
|
|
20240723,201700,3249283150,20700,20700,20700,20700,0
|
|
20240723,201600,3249283150,20700,20700,20700,20700,0
|
|
20240723,201500,3249283150,20700,20700,20700,20700,0
|
|
20240723,201400,3249283150,20700,20700,20700,20700,0
|
|
20240723,201300,3249283150,20700,20700,20700,20700,0
|
|
20240723,201200,3249283150,20700,20700,20700,20700,0
|
|
20240723,201100,3249283150,20700,20700,20700,20700,0
|
|
20240723,201000,3249283150,20700,20700,20700,20700,0
|
|
20240723,200900,3249283150,20700,20700,20700,20700,0
|
|
20240723,200800,3249283150,20700,20700,20700,20700,0
|
|
20240723,200700,3249283150,20700,20700,20700,20700,0
|
|
20240723,200600,3249283150,20700,20700,20700,20700,0
|
|
20240723,200500,3249283150,20700,20700,20700,20700,0
|
|
20240723,200400,3249283150,20700,20700,20700,20700,0
|
|
20240723,200300,3249283150,20700,20700,20700,20700,0
|
|
20240723,200200,3249283150,20700,20700,20700,20700,0
|
|
20240723,200100,3249283150,20700,20700,20700,20700,0
|
|
20240723,200000,3249283150,20700,20700,20700,20700,0
|
|
20240723,195900,3249283150,20700,20700,20700,20700,0
|
|
20240723,195800,3249283150,20700,20700,20700,20700,0
|
|
20240723,195700,3249283150,20700,20700,20700,20700,0
|
|
20240723,195600,3249283150,20700,20700,20700,20700,0
|
|
20240723,195500,3249283150,20700,20700,20700,20700,0
|
|
20240723,195400,3249283150,20700,20700,20700,20700,0
|
|
20240723,195300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,195200,3249283150,20700,20700,20700,20700,0
|
|
20240723,195100,3249283150,20700,20700,20700,20700,0
|
|
20240723,195000,3249283150,20700,20700,20700,20700,0
|
|
20240723,194900,3249283150,20700,20700,20700,20700,0
|
|
20240723,194800,3249283150,20700,20700,20700,20700,0
|
|
20240723,194700,3249283150,20700,20700,20700,20700,0
|
|
20240723,194600,3249283150,20700,20700,20700,20700,0
|
|
20240723,194500,3249283150,20700,20700,20700,20700,0
|
|
20240723,194400,3249283150,20700,20700,20700,20700,0
|
|
20240723,194300,3249283150,20700,20700,20700,20700,0
|
|
20240723,194200,3249283150,20700,20700,20700,20700,0
|
|
20240723,194100,3249283150,20700,20700,20700,20700,0
|
|
20240723,194000,3249283150,20700,20700,20700,20700,0
|
|
20240723,193900,3249283150,20700,20700,20700,20700,0
|
|
20240723,193800,3249283150,20700,20700,20700,20700,0
|
|
20240723,193700,3249283150,20700,20700,20700,20700,0
|
|
20240723,193600,3249283150,20700,20700,20700,20700,0
|
|
20240723,193500,3249283150,20700,20700,20700,20700,0
|
|
20240723,193400,3249283150,20700,20700,20700,20700,0
|
|
20240723,193300,3249283150,20700,20700,20700,20700,0
|
|
20240723,193200,3249283150,20700,20700,20700,20700,0
|
|
20240723,193100,3249283150,20700,20700,20700,20700,0
|
|
20240723,193000,3249283150,20700,20700,20700,20700,0
|
|
20240723,192900,3249283150,20700,20700,20700,20700,0
|
|
20240723,192800,3249283150,20700,20700,20700,20700,0
|
|
20240723,192700,3249283150,20700,20700,20700,20700,0
|
|
20240723,192600,3249283150,20700,20700,20700,20700,0
|
|
20240723,192500,3249283150,20700,20700,20700,20700,0
|
|
20240723,192400,3249283150,20700,20700,20700,20700,0
|
|
20240723,192300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,192200,3249283150,20700,20700,20700,20700,0
|
|
20240723,192100,3249283150,20700,20700,20700,20700,0
|
|
20240723,192000,3249283150,20700,20700,20700,20700,0
|
|
20240723,191900,3249283150,20700,20700,20700,20700,0
|
|
20240723,191800,3249283150,20700,20700,20700,20700,0
|
|
20240723,191700,3249283150,20700,20700,20700,20700,0
|
|
20240723,191600,3249283150,20700,20700,20700,20700,0
|
|
20240723,191500,3249283150,20700,20700,20700,20700,0
|
|
20240723,191400,3249283150,20700,20700,20700,20700,0
|
|
20240723,191300,3249283150,20700,20700,20700,20700,0
|
|
20240723,191200,3249283150,20700,20700,20700,20700,0
|
|
20240723,191100,3249283150,20700,20700,20700,20700,0
|
|
20240723,191000,3249283150,20700,20700,20700,20700,0
|
|
20240723,190900,3249283150,20700,20700,20700,20700,0
|
|
20240723,190800,3249283150,20700,20700,20700,20700,0
|
|
20240723,190700,3249283150,20700,20700,20700,20700,0
|
|
20240723,190600,3249283150,20700,20700,20700,20700,0
|
|
20240723,190500,3249283150,20700,20700,20700,20700,0
|
|
20240723,190400,3249283150,20700,20700,20700,20700,0
|
|
20240723,190300,3249283150,20700,20700,20700,20700,0
|
|
20240723,190200,3249283150,20700,20700,20700,20700,0
|
|
20240723,190100,3249283150,20700,20700,20700,20700,0
|
|
20240723,190000,3249283150,20700,20700,20700,20700,0
|
|
20240723,185900,3249283150,20700,20700,20700,20700,0
|
|
20240723,185800,3249283150,20700,20700,20700,20700,0
|
|
20240723,185700,3249283150,20700,20700,20700,20700,0
|
|
20240723,185600,3249283150,20700,20700,20700,20700,0
|
|
20240723,185500,3249283150,20700,20700,20700,20700,0
|
|
20240723,185400,3249283150,20700,20700,20700,20700,0
|
|
20240723,185300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,185200,3249283150,20700,20700,20700,20700,0
|
|
20240723,185100,3249283150,20700,20700,20700,20700,0
|
|
20240723,185000,3249283150,20700,20700,20700,20700,0
|
|
20240723,184900,3249283150,20700,20700,20700,20700,0
|
|
20240723,184800,3249283150,20700,20700,20700,20700,0
|
|
20240723,184700,3249283150,20700,20700,20700,20700,0
|
|
20240723,184600,3249283150,20700,20700,20700,20700,0
|
|
20240723,184500,3249283150,20700,20700,20700,20700,0
|
|
20240723,184400,3249283150,20700,20700,20700,20700,0
|
|
20240723,184300,3249283150,20700,20700,20700,20700,0
|
|
20240723,184200,3249283150,20700,20700,20700,20700,0
|
|
20240723,184100,3249283150,20700,20700,20700,20700,0
|
|
20240723,184000,3249283150,20700,20700,20700,20700,0
|
|
20240723,183900,3249283150,20700,20700,20700,20700,0
|
|
20240723,183800,3249283150,20700,20700,20700,20700,0
|
|
20240723,183700,3249283150,20700,20700,20700,20700,0
|
|
20240723,183600,3249283150,20700,20700,20700,20700,0
|
|
20240723,183500,3249283150,20700,20700,20700,20700,0
|
|
20240723,183400,3249283150,20700,20700,20700,20700,0
|
|
20240723,183300,3249283150,20700,20700,20700,20700,0
|
|
20240723,183200,3249283150,20700,20700,20700,20700,0
|
|
20240723,183100,3249283150,20700,20700,20700,20700,0
|
|
20240723,183000,3249283150,20700,20700,20700,20700,0
|
|
20240723,182900,3249283150,20700,20700,20700,20700,0
|
|
20240723,182800,3249283150,20700,20700,20700,20700,0
|
|
20240723,182700,3249283150,20700,20700,20700,20700,0
|
|
20240723,182600,3249283150,20700,20700,20700,20700,0
|
|
20240723,182500,3249283150,20700,20700,20700,20700,0
|
|
20240723,182400,3249283150,20700,20700,20700,20700,0
|
|
20240723,182300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,182200,3249283150,20700,20700,20700,20700,0
|
|
20240723,182100,3249283150,20700,20700,20700,20700,0
|
|
20240723,182000,3249283150,20700,20700,20700,20700,0
|
|
20240723,181900,3249283150,20700,20700,20700,20700,0
|
|
20240723,181800,3249283150,20700,20700,20700,20700,0
|
|
20240723,181700,3249283150,20700,20700,20700,20700,0
|
|
20240723,181600,3249283150,20700,20700,20700,20700,0
|
|
20240723,181500,3249283150,20700,20700,20700,20700,0
|
|
20240723,181400,3249283150,20700,20700,20700,20700,0
|
|
20240723,181300,3249283150,20700,20700,20700,20700,0
|
|
20240723,181200,3249283150,20700,20700,20700,20700,0
|
|
20240723,181100,3249283150,20700,20700,20700,20700,0
|
|
20240723,181000,3249283150,20700,20700,20700,20700,0
|
|
20240723,180900,3249283150,20700,20700,20700,20700,0
|
|
20240723,180800,3249283150,20700,20700,20700,20700,0
|
|
20240723,180700,3249283150,20700,20700,20700,20700,0
|
|
20240723,180600,3249283150,20700,20700,20700,20700,0
|
|
20240723,180500,3249283150,20700,20700,20700,20700,0
|
|
20240723,180400,3249283150,20700,20700,20700,20700,0
|
|
20240723,180300,3249283150,20700,20700,20700,20700,0
|
|
20240723,180200,3249283150,20700,20700,20700,20700,0
|
|
20240723,180100,3249283150,20700,20700,20700,20700,0
|
|
20240723,180000,3249283150,20700,20700,20700,20700,0
|
|
20240723,175900,3249283150,20700,20700,20700,20700,0
|
|
20240723,175800,3249283150,20700,20700,20700,20700,0
|
|
20240723,175700,3249283150,20700,20700,20700,20700,0
|
|
20240723,175600,3249283150,20700,20700,20700,20700,0
|
|
20240723,175500,3249283150,20700,20700,20700,20700,0
|
|
20240723,175400,3249283150,20700,20700,20700,20700,0
|
|
20240723,175300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,175200,3249283150,20700,20700,20700,20700,0
|
|
20240723,175100,3249283150,20700,20700,20700,20700,0
|
|
20240723,175000,3249283150,20700,20700,20700,20700,0
|
|
20240723,174900,3249283150,20700,20700,20700,20700,0
|
|
20240723,174800,3249283150,20700,20700,20700,20700,0
|
|
20240723,174700,3249283150,20700,20700,20700,20700,0
|
|
20240723,174600,3249283150,20700,20700,20700,20700,0
|
|
20240723,174500,3249283150,20700,20700,20700,20700,0
|
|
20240723,174400,3249283150,20700,20700,20700,20700,0
|
|
20240723,174300,3249283150,20700,20700,20700,20700,0
|
|
20240723,174200,3249283150,20700,20700,20700,20700,0
|
|
20240723,174100,3249283150,20700,20700,20700,20700,0
|
|
20240723,174000,3249283150,20700,20700,20700,20700,0
|
|
20240723,173900,3249283150,20700,20700,20700,20700,0
|
|
20240723,173800,3249283150,20700,20700,20700,20700,0
|
|
20240723,173700,3249283150,20700,20700,20700,20700,0
|
|
20240723,173600,3249283150,20700,20700,20700,20700,0
|
|
20240723,173500,3249283150,20700,20700,20700,20700,0
|
|
20240723,173400,3249283150,20700,20700,20700,20700,0
|
|
20240723,173300,3249283150,20700,20700,20700,20700,0
|
|
20240723,173200,3249283150,20700,20700,20700,20700,0
|
|
20240723,173100,3249283150,20700,20700,20700,20700,0
|
|
20240723,173000,3249283150,20700,20700,20700,20700,0
|
|
20240723,172900,3249283150,20700,20700,20700,20700,0
|
|
20240723,172800,3249283150,20700,20700,20700,20700,0
|
|
20240723,172700,3249283150,20700,20700,20700,20700,0
|
|
20240723,172600,3249283150,20700,20700,20700,20700,0
|
|
20240723,172500,3249283150,20700,20700,20700,20700,0
|
|
20240723,172400,3249283150,20700,20700,20700,20700,0
|
|
20240723,172300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,172200,3249283150,20700,20700,20700,20700,0
|
|
20240723,172100,3249283150,20700,20700,20700,20700,0
|
|
20240723,172000,3249283150,20700,20700,20700,20700,0
|
|
20240723,171900,3249283150,20700,20700,20700,20700,0
|
|
20240723,171800,3249283150,20700,20700,20700,20700,0
|
|
20240723,171700,3249283150,20700,20700,20700,20700,0
|
|
20240723,171600,3249283150,20700,20700,20700,20700,0
|
|
20240723,171500,3249283150,20700,20700,20700,20700,0
|
|
20240723,171400,3249283150,20700,20700,20700,20700,0
|
|
20240723,171300,3249283150,20700,20700,20700,20700,0
|
|
20240723,171200,3249283150,20700,20700,20700,20700,0
|
|
20240723,171100,3249283150,20700,20700,20700,20700,0
|
|
20240723,171000,3249283150,20700,20700,20700,20700,0
|
|
20240723,170900,3249283150,20700,20700,20700,20700,0
|
|
20240723,170800,3249283150,20700,20700,20700,20700,0
|
|
20240723,170700,3249283150,20700,20700,20700,20700,0
|
|
20240723,170600,3249283150,20700,20700,20700,20700,0
|
|
20240723,170500,3249283150,20700,20700,20700,20700,0
|
|
20240723,170400,3249283150,20700,20700,20700,20700,0
|
|
20240723,170300,3249283150,20700,20700,20700,20700,0
|
|
20240723,170200,3249283150,20700,20700,20700,20700,0
|
|
20240723,170100,3249283150,20700,20700,20700,20700,0
|
|
20240723,170000,3249283150,20700,20700,20700,20700,0
|
|
20240723,165900,3249283150,20700,20700,20700,20700,0
|
|
20240723,165800,3249283150,20700,20700,20700,20700,0
|
|
20240723,165700,3249283150,20700,20700,20700,20700,0
|
|
20240723,165600,3249283150,20700,20700,20700,20700,0
|
|
20240723,165500,3249283150,20700,20700,20700,20700,0
|
|
20240723,165400,3249283150,20700,20700,20700,20700,0
|
|
20240723,165300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,165200,3249283150,20700,20700,20700,20700,0
|
|
20240723,165100,3249283150,20700,20700,20700,20700,0
|
|
20240723,165000,3249283150,20700,20700,20700,20700,0
|
|
20240723,164900,3249283150,20700,20700,20700,20700,0
|
|
20240723,164800,3249283150,20700,20700,20700,20700,0
|
|
20240723,164700,3249283150,20700,20700,20700,20700,0
|
|
20240723,164600,3249283150,20700,20700,20700,20700,0
|
|
20240723,164500,3249283150,20700,20700,20700,20700,0
|
|
20240723,164400,3249283150,20700,20700,20700,20700,0
|
|
20240723,164300,3249283150,20700,20700,20700,20700,0
|
|
20240723,164200,3249283150,20700,20700,20700,20700,0
|
|
20240723,164100,3249283150,20700,20700,20700,20700,0
|
|
20240723,164000,3249283150,20700,20700,20700,20700,0
|
|
20240723,163900,3249283150,20700,20700,20700,20700,0
|
|
20240723,163800,3249283150,20700,20700,20700,20700,0
|
|
20240723,163700,3249283150,20700,20700,20700,20700,0
|
|
20240723,163600,3249283150,20700,20700,20700,20700,0
|
|
20240723,163500,3249283150,20700,20700,20700,20700,0
|
|
20240723,163400,3249283150,20700,20700,20700,20700,0
|
|
20240723,163300,3249283150,20700,20700,20700,20700,0
|
|
20240723,163200,3249283150,20700,20700,20700,20700,0
|
|
20240723,163100,3249283150,20700,20700,20700,20700,0
|
|
20240723,163000,3249283150,20700,20700,20700,20700,0
|
|
20240723,162900,3249283150,20700,20700,20700,20700,0
|
|
20240723,162800,3249283150,20700,20700,20700,20700,0
|
|
20240723,162700,3249283150,20700,20700,20700,20700,0
|
|
20240723,162600,3249283150,20700,20700,20700,20700,0
|
|
20240723,162500,3249283150,20700,20700,20700,20700,0
|
|
20240723,162400,3249283150,20700,20700,20700,20700,0
|
|
20240723,162300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,162200,3249283150,20700,20700,20700,20700,0
|
|
20240723,162100,3249283150,20700,20700,20700,20700,0
|
|
20240723,162000,3249283150,20700,20700,20700,20700,0
|
|
20240723,161900,3249283150,20700,20700,20700,20700,0
|
|
20240723,161800,3249283150,20700,20700,20700,20700,0
|
|
20240723,161700,3249283150,20700,20700,20700,20700,0
|
|
20240723,161600,3249283150,20700,20700,20700,20700,0
|
|
20240723,161500,3249283150,20700,20700,20700,20700,0
|
|
20240723,161400,3249283150,20700,20700,20700,20700,0
|
|
20240723,161300,3249283150,20700,20700,20700,20700,0
|
|
20240723,161200,3249283150,20700,20700,20700,20700,0
|
|
20240723,161100,3249283150,20700,20700,20700,20700,0
|
|
20240723,161000,3249283150,20700,20700,20700,20700,0
|
|
20240723,160900,3249283150,20700,20700,20700,20700,0
|
|
20240723,160800,3249283150,20700,20700,20700,20700,0
|
|
20240723,160700,3249283150,20700,20700,20700,20700,0
|
|
20240723,160600,3249283150,20700,20700,20700,20700,0
|
|
20240723,160500,3249283150,20700,20700,20700,20700,0
|
|
20240723,160400,3249283150,20700,20700,20700,20700,0
|
|
20240723,160300,3249283150,20700,20700,20700,20700,0
|
|
20240723,160200,3249283150,20700,20700,20700,20700,0
|
|
20240723,160100,3249283150,20700,20700,20700,20700,0
|
|
20240723,160000,3249283150,20700,20700,20700,20700,0
|
|
20240723,155900,3249283150,20700,20700,20700,20700,0
|
|
20240723,155800,3249283150,20700,20700,20700,20700,0
|
|
20240723,155700,3249283150,20700,20700,20700,20700,0
|
|
20240723,155600,3249283150,20700,20700,20700,20700,0
|
|
20240723,155500,3249283150,20700,20700,20700,20700,0
|
|
20240723,155400,3249283150,20700,20700,20700,20700,0
|
|
20240723,155300,3249283150,20700,20700,20700,20700,2428
|
|
20240723,155200,3249283150,20700,20700,20700,20700,0
|
|
20240723,155100,3249283150,20700,20700,20700,20700,0
|
|
20240723,155000,3249283150,20700,20700,20700,20700,0
|
|
20240723,154900,3249283150,20700,20700,20700,20700,0
|
|
20240723,154800,3249283150,20700,20700,20700,20700,0
|
|
20240723,154700,3249283150,20700,20700,20700,20700,0
|
|
20240723,154600,3249283150,20700,20700,20700,20700,0
|
|
20240723,154500,3249283150,20700,20700,20700,20700,0
|
|
20240723,154400,3249283150,20700,20700,20700,20700,0
|
|
20240723,154300,3249283150,20700,20700,20700,20700,0
|
|
20240723,154200,3249283150,20700,20700,20700,20700,0
|
|
20240723,154100,3249283150,20700,20700,20700,20700,0
|
|
20240723,154000,3249283150,20700,20700,20700,20700,0
|
|
20240723,153900,3249283150,20700,20700,20700,20700,0
|
|
20240723,153800,3249283150,20700,20700,20700,20700,0
|
|
20240723,153700,3249283150,20700,20700,20700,20700,0
|
|
20240723,153600,3249283150,20700,20700,20700,20700,0
|
|
20240723,153500,3249283150,20700,20700,20700,20700,0
|
|
20240723,153400,3249283150,20700,20700,20700,20700,0
|
|
20240723,153300,3249283150,20700,20700,20700,20700,0
|
|
20240723,153200,3249283150,20700,20700,20700,20700,0
|
|
20240723,153100,3249283150,20700,20700,20700,20700,0
|
|
20240723,153000,3249283150,20700,20700,20700,20700,2428
|
|
20240723,152900,3199023550,20650,20650,20650,20650,0
|
|
20240723,152800,3199023550,20650,20650,20650,20650,0
|
|
20240723,152700,3199023550,20650,20650,20650,20650,0
|
|
20240723,152600,3199023550,20650,20650,20650,20650,0
|
|
20240723,152500,3199023550,20650,20650,20650,20650,0
|
|
20240723,152400,3199023550,20650,20650,20650,20650,0
|
|
20240723,152300,3199023550,20650,20650,20650,20650,0
|
|
20240723,152200,3199023550,20650,20650,20650,20650,0
|
|
20240723,152100,3199023550,20650,20650,20650,20650,0
|
|
20240723,152000,3199023550,20650,20650,20650,20650,0
|
|
20240723,151900,3199023550,20650,20750,20750,20600,1311
|
|
20240723,151800,3171919450,20700,20750,20750,20700,160
|
|
20240723,151700,3168607250,20700,20700,20700,20700,71
|
|
20240723,151600,3167137550,20700,20700,20700,20700,745
|
|
20240723,151500,3151716050,20750,20800,20800,20750,52
|
|
20240723,151400,3150637000,20750,20800,20800,20750,618
|
|
20240723,151300,3137800600,20800,20750,20800,20750,141
|
|
20240723,151200,3134874600,20800,20800,20800,20800,21
|
|
20240723,151100,3134437800,20750,20750,20800,20750,82
|
|
20240723,151000,3132734850,20750,20750,20750,20700,265
|
|
20240723,150900,3127244200,20750,20750,20800,20700,1178
|
|
20240723,150800,3102825650,20750,20650,20750,20650,602
|
|
20240723,150700,3090366150,20750,20700,20750,20700,39
|
|
20240723,150600,3089558800,20700,20700,20700,20700,643
|
|
20240723,150500,3076248700,20700,20700,20700,20650,204
|
|
20240723,150400,3072034800,20750,20750,20750,20700,1603
|
|
20240723,150300,3038850900,20800,20750,20800,20750,107
|
|
20240723,150200,3036630450,20750,20750,20750,20750,179
|
|
20240723,150100,3032916200,20750,20750,20750,20750,248
|
|
20240723,150000,3027770200,20750,20800,20800,20750,424
|
|
20240723,145900,3018971950,20800,20800,20800,20750,133
|
|
20240723,145800,3016205750,20800,20750,20800,20750,30
|
|
20240723,145700,3015583200,20750,20800,20800,20750,358
|
|
20240723,145600,3008154650,20800,20800,20800,20750,173
|
|
20240723,145500,3004559200,20850,20800,20850,20800,70
|
|
20240723,145400,3003101700,20800,20800,20850,20800,311
|
|
20240723,145300,2996624600,20800,20750,20850,20750,650
|
|
20240723,145200,2983104050,20750,20750,20750,20750,430
|
|
20240723,145100,2974181550,20750,20750,20750,20750,9
|
|
20240723,145000,2973994800,20750,20750,20800,20750,10
|
|
20240723,144900,2973787000,20800,20750,20800,20750,351
|
|
20240723,144800,2966498750,20750,20750,20750,20750,21
|
|
20240723,144700,2966063000,20750,20750,20750,20750,107
|
|
20240723,144600,2963842750,20800,20800,20800,20800,229
|
|
20240723,144500,2959079550,20800,20800,20800,20800,70
|
|
20240723,144400,2957623550,20850,20800,20850,20800,244
|
|
20240723,144300,2952548300,20800,20850,20850,20800,277
|
|
20240723,144200,2946773400,20900,20950,21000,20850,331
|
|
20240723,144100,2939840850,20950,20950,20950,20850,179
|
|
20240723,144000,2936093800,20950,20950,21000,20850,1044
|
|
20240723,143900,2914229950,20950,21000,21000,20950,4
|
|
20240723,143800,2914146100,21000,21050,21050,20950,164
|
|
20240723,143700,2910703950,21000,20950,21000,20900,235
|
|
20240723,143600,2905779050,20950,21100,21100,20950,1769
|
|
20240723,143500,2868565100,21100,20800,21100,20800,3933
|
|
20240723,143400,2786050200,20800,20850,20850,20800,260
|
|
20240723,143300,2780636700,20850,20850,20850,20850,593
|
|
20240723,143200,2768272650,20850,20850,20850,20850,236
|
|
20240723,143100,2763352050,20850,20900,20900,20850,10
|
|
20240723,143000,2763143450,20850,20850,20850,20850,54
|
|
20240723,142900,2762017550,20850,20850,20850,20850,11
|
|
20240723,142800,2761788200,20850,20850,20850,20850,55
|
|
20240723,142700,2760641450,20850,20850,20900,20850,308
|
|
20240723,142600,2754214650,20850,20850,20850,20850,33
|
|
20240723,142500,2753526600,20900,20900,20900,20900,0
|
|
20240723,142400,2753526600,20900,20850,20900,20850,2
|
|
20240723,142300,2753484850,20850,20900,20900,20850,1058
|
|
20240723,142200,2731386900,20900,20900,20900,20900,48
|
|
20240723,142100,2730383700,20950,20950,20950,20900,32
|
|
20240723,142000,2729713800,20950,20950,20950,20900,49
|
|
20240723,141900,2728688350,20900,21000,21000,20900,278
|
|
20240723,141800,2722865100,20950,21000,21000,20900,477
|
|
20240723,141700,2712868700,21000,20850,21000,20800,3670
|
|
20240723,141600,2636030650,20850,20750,20850,20700,705
|
|
20240723,141500,2621362750,20750,20750,20750,20750,250
|
|
20240723,141400,2616175250,20800,20750,20800,20750,266
|
|
20240723,141300,2610655550,20750,20750,20800,20750,572
|
|
20240723,141200,2598785250,20700,20700,20750,20700,182
|
|
20240723,141100,2595017700,20700,20700,20700,20700,30
|
|
20240723,141000,2594396700,20750,20750,20750,20750,1
|
|
20240723,140900,2594375950,20700,20700,20700,20700,160
|
|
20240723,140800,2591063950,20700,20700,20700,20700,50
|
|
20240723,140700,2590028950,20700,20700,20700,20700,154
|
|
20240723,140600,2586841150,20700,20750,20750,20700,178
|
|
20240723,140500,2583156450,20700,20700,20700,20700,111
|
|
20240723,140400,2580858750,20700,20750,20750,20700,23
|
|
20240723,140300,2580382600,20750,20750,20750,20750,1
|
|
20240723,140200,2580361850,20750,20750,20750,20750,1
|
|
20240723,140100,2580341100,20750,20750,20750,20750,680
|
|
20240723,140000,2566231100,20750,20700,20750,20700,27
|
|
20240723,135900,2565672100,20700,20700,20700,20700,103
|
|
20240723,135800,2563540000,20700,20700,20700,20700,40
|
|
20240723,135700,2562712000,20700,20700,20700,20700,200
|
|
20240723,135600,2558572000,20700,20700,20700,20700,5
|
|
20240723,135500,2558468500,20700,20700,20700,20700,17
|
|
20240723,135400,2558116600,20700,20700,20700,20700,41
|
|
20240723,135300,2557267900,20700,20700,20700,20700,23
|
|
20240723,135200,2556791800,20650,20650,20650,20650,1
|
|
20240723,135100,2556771150,20700,20700,20700,20700,214
|
|
20240723,135000,2552341350,20700,20700,20700,20700,96
|
|
20240723,134900,2550354150,20700,20700,20750,20700,31
|
|
20240723,134800,2549712400,20750,20750,20750,20750,15
|
|
20240723,134700,2549401150,20650,20750,20750,20650,200
|
|
20240723,134600,2545261150,20750,20650,20750,20650,10
|
|
20240723,134500,2545054550,20700,20700,20700,20700,105
|
|
20240723,134400,2542881050,20700,20700,20700,20700,0
|
|
20240723,134300,2542881050,20700,20650,20700,20650,849
|
|
20240723,134200,2525314300,20650,20650,20650,20650,0
|
|
20240723,134100,2525314300,20650,20650,20650,20650,0
|
|
20240723,134000,2525314300,20650,20600,20650,20600,3
|
|
20240723,133900,2525252450,20650,20600,20650,20600,105
|
|
20240723,133800,2523089350,20650,20650,20650,20650,2
|
|
20240723,133700,2523048050,20650,20650,20650,20650,20
|
|
20240723,133600,2522635050,20650,20650,20650,20650,71
|
|
20240723,133500,2521168900,20650,20650,20650,20600,54
|
|
20240723,133400,2520056300,20650,20650,20650,20650,1
|
|
20240723,133300,2520035650,20650,20650,20650,20650,0
|
|
20240723,133200,2520035650,20650,20650,20650,20650,0
|
|
20240723,133100,2520035650,20650,20650,20650,20650,130
|
|
20240723,133000,2517351150,20650,20650,20650,20600,105
|
|
20240723,132900,2515187900,20650,20650,20650,20650,45
|
|
20240723,132800,2514258650,20700,20650,20700,20650,222
|
|
20240723,132700,2509674250,20600,20600,20600,20600,19
|
|
20240723,132600,2509282850,20650,20650,20650,20650,0
|
|
20240723,132500,2509282850,20650,20650,20650,20650,1
|
|
20240723,132400,2509262200,20650,20600,20650,20600,164
|
|
20240723,132300,2505883700,20650,20650,20650,20650,1
|
|
20240723,132200,2505863050,20650,20650,20650,20650,2
|
|
20240723,132100,2505821750,20650,20650,20650,20650,1
|
|
20240723,132000,2505801100,20600,20650,20650,20600,491
|
|
20240723,131900,2495686400,20650,20650,20650,20650,13
|
|
20240723,131800,2495417950,20650,20650,20650,20650,130
|
|
20240723,131700,2492733450,20700,20650,20700,20650,197
|
|
20240723,131600,2488663400,20700,20700,20700,20700,50
|
|
20240723,131500,2487628400,20700,20700,20700,20700,11
|
|
20240723,131400,2487400700,20700,20650,20750,20650,778
|
|
20240723,131300,2471274850,20650,20650,20650,20550,638
|
|
20240723,131200,2458100250,20650,20550,20650,20550,136
|
|
20240723,131100,2455300150,20600,20550,20600,20550,130
|
|
20240723,131000,2452626150,20550,20600,20600,20550,13
|
|
20240723,130900,2452358400,20600,20650,20650,20600,206
|
|
20240723,130800,2448106300,20650,20600,20650,20600,205
|
|
20240723,130700,2443882300,20600,20550,20600,20550,158
|
|
20240723,130600,2440628500,20550,20600,20600,20550,99
|
|
20240723,130500,2438591550,20550,20550,20550,20550,1
|
|
20240723,130400,2438571000,20550,20550,20550,20550,104
|
|
20240723,130300,2436433800,20550,20550,20550,20550,80
|
|
20240723,130200,2434789800,20550,20550,20550,20550,10
|
|
20240723,130100,2434584300,20550,20550,20550,20550,140
|
|
20240723,130000,2431707300,20550,20500,20550,20500,112
|
|
20240723,125900,2429408300,20500,20450,20500,20450,106
|
|
20240723,125800,2427235550,20450,20450,20450,20450,159
|
|
20240723,125700,2423984000,20450,20400,20450,20400,117
|
|
20240723,125600,2421596600,20450,20450,20450,20450,37
|
|
20240723,125500,2420839950,20450,20450,20450,20450,27
|
|
20240723,125400,2420287800,20400,20400,20450,20400,37
|
|
20240723,125300,2419532800,20450,20450,20450,20450,66
|
|
20240723,125200,2418183100,20450,20450,20450,20450,10
|
|
20240723,125100,2417978600,20450,20450,20450,20450,13
|
|
20240723,125000,2417712750,20450,20450,20450,20450,58
|
|
20240723,124900,2416526650,20450,20450,20450,20450,72
|
|
20240723,124800,2415054250,20400,20400,20400,20400,25
|
|
20240723,124700,2414544250,20400,20400,20400,20400,54
|
|
20240723,124600,2413442650,20400,20400,20400,20400,249
|
|
20240723,124500,2408363050,20400,20450,20450,20400,101
|
|
20240723,124400,2406301850,20450,20450,20450,20450,0
|
|
20240723,124300,2406301850,20450,20450,20450,20450,1
|
|
20240723,124200,2406281400,20450,20450,20450,20450,211
|
|
20240723,124100,2401966450,20450,20450,20450,20450,44
|
|
20240723,124000,2401066650,20450,20450,20450,20450,64
|
|
20240723,123900,2399757850,20450,20450,20450,20450,28
|
|
20240723,123800,2399185250,20450,20450,20450,20450,4
|
|
20240723,123700,2399103450,20450,20450,20450,20450,0
|
|
20240723,123600,2399103450,20450,20450,20450,20450,20
|
|
20240723,123500,2398694450,20450,20450,20450,20450,135
|
|
20240723,123400,2395933700,20450,20400,20450,20400,495
|
|
20240723,123300,2385820250,20350,20400,20400,20350,71
|
|
20240723,123200,2384371950,20350,20350,20350,20350,328
|
|
20240723,123100,2377697150,20300,20350,20350,20300,370
|
|
20240723,123000,2370177650,20350,20350,20350,20350,20
|
|
20240723,122900,2369770650,20350,20400,20400,20350,153
|
|
20240723,122800,2366654450,20350,20350,20350,20350,33
|
|
20240723,122700,2365982900,20350,20300,20350,20300,90
|
|
20240723,122600,2364151450,20300,20400,20400,20250,5226
|
|
20240723,122500,2258044100,20400,20400,20400,20350,1283
|
|
20240723,122400,2231915900,20400,20400,20400,20350,676
|
|
20240723,122300,2218139950,20400,20350,20400,20350,39
|
|
20240723,122200,2217346100,20400,20400,20400,20400,1
|
|
20240723,122100,2217325700,20350,20350,20400,20350,60
|
|
20240723,122000,2216104400,20400,20400,20400,20400,607
|
|
20240723,121900,2203721600,20350,20350,20350,20350,141
|
|
20240723,121800,2200852250,20400,20400,20400,20400,65
|
|
20240723,121700,2199526250,20400,20400,20400,20400,0
|
|
20240723,121600,2199526250,20400,20400,20450,20350,475
|
|
20240723,121500,2189852650,20400,20400,20400,20400,112
|
|
20240723,121400,2187567850,20400,20400,20400,20400,237
|
|
20240723,121300,2182733050,20400,20400,20400,20400,35
|
|
20240723,121200,2182019050,20400,20400,20400,20400,31
|
|
20240723,121100,2181386650,20400,20400,20400,20400,60
|
|
20240723,121000,2180162650,20400,20400,20400,20350,342
|
|
20240723,120900,2173187100,20400,20450,20450,20400,3262
|
|
20240723,120800,2106557550,20450,20450,20450,20450,1
|
|
20240723,120700,2106537100,20500,20500,20500,20500,203
|
|
20240723,120600,2102375600,20500,20500,20500,20500,188
|
|
20240723,120500,2098521600,20500,20500,20500,20500,12
|
|
20240723,120400,2098275600,20500,20500,20500,20500,0
|
|
20240723,120300,2098275600,20500,20500,20500,20500,4
|
|
20240723,120200,2098193600,20500,20500,20500,20500,0
|
|
20240723,120100,2098193600,20500,20500,20500,20500,25
|
|
20240723,120000,2097681100,20500,20500,20500,20500,538
|
|
20240723,115900,2086652100,20500,20500,20500,20500,8
|
|
20240723,115800,2086488100,20500,20500,20500,20500,11
|
|
20240723,115700,2086262600,20500,20500,20500,20500,100
|
|
20240723,115600,2084212600,20500,20500,20500,20500,1
|
|
20240723,115500,2084192100,20500,20500,20500,20500,31
|
|
20240723,115400,2083556600,20500,20500,20500,20500,131
|
|
20240723,115300,2080871100,20500,20500,20500,20500,50
|
|
20240723,115200,2079846100,20500,20500,20500,20500,29
|
|
20240723,115100,2079251600,20450,20500,20500,20450,2052
|
|
20240723,115000,2037239700,20500,20500,20500,20500,0
|
|
20240723,114900,2037239700,20500,20500,20500,20500,0
|
|
20240723,114800,2037239700,20500,20500,20500,20500,16
|
|
20240723,114700,2036911700,20500,20600,20600,20500,55
|
|
20240723,114600,2035779200,20600,20600,20600,20600,0
|
|
20240723,114500,2035779200,20600,20600,20600,20550,1505
|
|
20240723,114400,2004791500,20650,20650,20650,20650,30
|
|
20240723,114300,2004172000,20600,20600,20600,20600,0
|
|
20240723,114200,2004172000,20600,20650,20650,20600,101
|
|
20240723,114100,2002091350,20650,20650,20650,20650,33
|
|
20240723,114000,2001409900,20650,20650,20650,20650,0
|
|
20240723,113900,2001409900,20650,20600,20650,20600,28
|
|
20240723,113800,2000832250,20600,20600,20600,20600,0
|
|
20240723,113700,2000832250,20600,20650,20650,20600,124
|
|
20240723,113600,1998277800,20650,20650,20650,20650,1
|
|
20240723,113500,1998257150,20600,20600,20600,20600,50
|
|
20240723,113400,1997227150,20600,20600,20600,20600,5
|
|
20240723,113300,1997124150,20600,20600,20600,20600,120
|
|
20240723,113200,1994652150,20650,20650,20650,20650,17
|
|
20240723,113100,1994301100,20600,20650,20650,20600,104
|
|
20240723,113000,1992158650,20600,20650,20650,20600,104
|
|
20240723,112900,1990011250,20650,20650,20650,20650,3
|
|
20240723,112800,1989949300,20650,20600,20650,20600,241
|
|
20240723,112700,1984975450,20600,20600,20600,20600,26
|
|
20240723,112600,1984439850,20600,20550,20600,20550,672
|
|
20240723,112500,1970615250,20550,20500,20550,20500,221
|
|
20240723,112400,1966078700,20500,20500,20500,20500,28
|
|
20240723,112300,1965504700,20550,20550,20550,20550,51
|
|
20240723,112200,1964456650,20550,20550,20550,20550,5
|
|
20240723,112100,1964353900,20550,20550,20550,20550,50
|
|
20240723,112000,1963326400,20600,20500,20600,20500,501
|
|
20240723,111900,1953055750,20500,20600,20600,20500,672
|
|
20240723,111800,1939261950,20550,20550,20550,20550,42
|
|
20240723,111700,1938398850,20550,20600,20600,20550,61
|
|
20240723,111600,1937143750,20600,20550,20600,20550,17
|
|
20240723,111500,1936793900,20600,20600,20600,20600,0
|
|
20240723,111400,1936793900,20600,20600,20600,20600,0
|
|
20240723,111300,1936793900,20600,20600,20600,20600,31
|
|
20240723,111200,1936155300,20550,20550,20600,20550,19
|
|
20240723,111100,1935764800,20600,20600,20600,20600,1
|
|
20240723,111000,1935744200,20500,20500,20500,20500,1
|
|
20240723,110900,1935723700,20450,20500,20500,20450,110
|
|
20240723,110800,1933473700,20500,20500,20500,20500,204
|
|
20240723,110700,1929291700,20500,20550,20550,20500,204
|
|
20240723,110600,1925109250,20600,20600,20600,20600,0
|
|
20240723,110500,1925109250,20600,20600,20600,20600,2
|
|
20240723,110400,1925068050,20550,20600,20600,20550,21
|
|
20240723,110300,1924636000,20600,20600,20600,20600,30
|
|
20240723,110200,1924018000,20600,20550,20600,20550,108
|
|
20240723,110100,1921793300,20550,20500,20600,20450,68
|
|
20240723,110000,1920400150,20500,20600,20600,20450,150
|
|
20240723,105900,1917326450,20450,20450,20500,20450,226
|
|
20240723,105800,1912703800,20450,20500,20500,20450,321
|
|
20240723,105700,1906137300,20500,20500,20500,20450,1057
|
|
20240723,105600,1884502700,20500,20500,20500,20500,173
|
|
20240723,105500,1880956200,20500,20500,20500,20500,11
|
|
20240723,105400,1880730700,20500,20500,20500,20500,131
|
|
20240723,105300,1878045200,20500,20550,20550,20500,5125
|
|
20240723,105200,1772829400,20650,20650,20650,20650,1
|
|
20240723,105100,1772808750,20550,20550,20550,20550,31
|
|
20240723,105000,1772171700,20550,20550,20550,20550,0
|
|
20240723,104900,1772171700,20550,20550,20550,20550,0
|
|
20240723,104800,1772171700,20550,20600,20600,20550,110
|
|
20240723,104700,1769911100,20600,20600,20600,20600,460
|
|
20240723,104600,1760435100,20600,20650,20650,20600,200
|
|
20240723,104500,1756314600,20650,20650,20650,20650,57
|
|
20240723,104400,1755137550,20650,20650,20650,20650,9
|
|
20240723,104300,1754951700,20700,20600,20700,20600,27
|
|
20240723,104200,1754395400,20600,20700,20700,20600,167
|
|
20240723,104100,1750946300,20700,20700,20700,20650,162
|
|
20240723,104000,1747595000,20700,20650,20700,20650,34
|
|
20240723,103900,1746892700,20650,20650,20650,20600,393
|
|
20240723,103800,1738783950,20700,20700,20700,20700,4
|
|
20240723,103700,1738701150,20700,20750,20750,20700,44
|
|
20240723,103600,1737789900,20750,20650,20750,20650,387
|
|
20240723,103500,1729781400,20650,20650,20650,20600,478
|
|
20240723,103400,1719912050,20650,20650,20650,20650,2
|
|
20240723,103300,1719870750,20600,20600,20600,20600,533
|
|
20240723,103200,1708890950,20600,20600,20600,20600,101
|
|
20240723,103100,1706810350,20550,20550,20550,20550,299
|
|
20240723,103000,1700665900,20550,20650,20650,20550,416
|
|
20240723,102900,1692089500,20650,20650,20650,20600,54
|
|
20240723,102800,1690975150,20650,20650,20650,20650,98
|
|
20240723,102700,1688951450,20650,20650,20650,20650,60
|
|
20240723,102600,1687712450,20650,20650,20650,20650,0
|
|
20240723,102500,1687712450,20650,20650,20650,20600,103
|
|
20240723,102400,1685587450,20600,20650,20650,20600,140
|
|
20240723,102300,1682698750,20650,20650,20650,20650,12
|
|
20240723,102200,1682450950,20650,20550,20650,20550,207
|
|
20240723,102100,1678195850,20600,20600,20600,20550,140
|
|
20240723,102000,1675313300,20650,20650,20650,20650,1
|
|
20240723,101900,1675292650,20550,20650,20650,20550,7
|
|
20240723,101800,1675148700,20650,20600,20650,20500,2006
|
|
20240723,101700,1633913450,20600,20650,20650,20600,733
|
|
20240723,101600,1618780650,20650,20650,20700,20650,174
|
|
20240723,101500,1615187500,20700,20750,20750,20700,117
|
|
20240723,101400,1612763050,20750,20750,20750,20750,135
|
|
20240723,101300,1609961800,20750,20750,20750,20650,1808
|
|
20240723,101200,1572507100,20800,20800,20800,20800,142
|
|
20240723,101100,1569553500,20800,20800,20800,20800,250
|
|
20240723,101000,1564353500,20850,20850,20850,20800,16
|
|
20240723,100900,1564020400,20850,20900,20900,20850,283
|
|
20240723,100800,1558116250,20900,20900,20900,20850,887
|
|
20240723,100700,1539578250,20900,20900,20900,20850,219
|
|
20240723,100600,1535006950,20900,20900,20900,20900,80
|
|
20240723,100500,1533334950,20900,20950,20950,20900,166
|
|
20240723,100400,1529860550,20950,20950,20950,20900,146
|
|
20240723,100300,1526803950,20950,20900,20950,20900,89
|
|
20240723,100200,1524940900,20900,20950,20950,20900,106
|
|
20240723,100100,1522724900,20950,20950,20950,20900,438
|
|
20240723,100000,1513553800,20900,20900,20900,20900,146
|
|
20240723,095900,1510502400,20900,20900,20900,20850,134
|
|
20240723,095800,1507705400,20900,20900,20900,20900,216
|
|
20240723,095700,1503191000,20900,20900,20950,20900,47
|
|
20240723,095600,1502208650,20900,20900,20900,20900,554
|
|
20240723,095500,1490630050,20900,20900,20900,20850,2483
|
|
20240723,095400,1438735450,20850,20900,20900,20850,141
|
|
20240723,095300,1435795200,20900,20800,20900,20800,4026
|
|
20240723,095200,1351715600,20850,20750,20850,20700,1432
|
|
20240723,095100,1321961300,20800,20800,20800,20800,120
|
|
20240723,095000,1319465300,20800,20850,20850,20800,392
|
|
20240723,094900,1311305800,20800,20800,20800,20800,14
|
|
20240723,094800,1311014600,20800,20900,20900,20750,1906
|
|
20240723,094700,1271262900,20900,20900,20950,20900,186
|
|
20240723,094600,1267375450,20900,21000,21000,20900,163
|
|
20240723,094500,1263955150,21000,20950,21000,20950,160
|
|
20240723,094400,1260601150,20950,20950,20950,20900,261
|
|
20240723,094300,1255134200,20950,20900,20950,20900,1218
|
|
20240723,094200,1229677500,20900,20850,20900,20850,234
|
|
20240723,094100,1224793450,20900,20800,20900,20800,214
|
|
20240723,094000,1220325300,20800,20800,20850,20800,147
|
|
20240723,093900,1217265150,20800,20850,20850,20800,410
|
|
20240723,093800,1208716750,20850,20800,20900,20800,1179
|
|
20240723,093700,1184133950,20800,20850,20850,20800,106
|
|
20240723,093600,1181928600,20800,20800,20800,20800,17
|
|
20240723,093500,1181575000,20800,20900,20900,20800,283
|
|
20240723,093400,1175672900,20900,20900,20900,20800,297
|
|
20240723,093300,1169488800,20900,20800,20900,20800,572
|
|
20240723,093200,1157591000,20850,20900,20900,20800,828
|
|
20240723,093100,1140367200,20900,20950,20950,20900,53
|
|
20240723,093000,1139258450,20850,20800,20900,20800,523
|
|
20240723,092900,1128340150,20750,20800,20800,20750,1232
|
|
20240723,092800,1102775850,20800,20950,20950,20750,1724
|
|
20240723,092700,1066882700,20900,20950,20950,20900,458
|
|
20240723,092600,1057310450,20950,21000,21050,20950,185
|
|
20240723,092500,1053431300,21050,21050,21050,21000,37
|
|
20240723,092400,1052652550,21050,21050,21050,20950,459
|
|
20240723,092300,1042995300,21000,20950,21000,20950,260
|
|
20240723,092200,1037542300,20950,21000,21100,20950,536
|
|
20240723,092100,1026275700,21000,21100,21100,21000,804
|
|
20240723,092000,1009370650,21100,21150,21150,21100,775
|
|
20240723,091900,993008000,21150,21150,21150,21100,535
|
|
20240723,091800,981705100,21200,21150,21300,21000,4049
|
|
20240723,091700,896097700,21150,21050,21150,21050,1238
|
|
20240723,091600,869963100,21100,21050,21100,21050,800
|
|
20240723,091500,853110050,21000,21100,21100,21000,784
|
|
20240723,091400,836613650,21100,21050,21100,21050,120
|
|
20240723,091300,834082450,21050,21050,21050,21000,328
|
|
20240723,091200,827180550,21050,21100,21150,21050,1128
|
|
20240723,091100,803410400,21100,21200,21200,21100,914
|
|
20240723,091000,784091650,21200,21150,21200,21100,554
|
|
20240723,090900,772366450,21200,21300,21300,21200,1537
|
|
20240723,090800,739705750,21300,21100,21300,21100,6444
|
|
20240723,090700,603170900,21150,21050,21200,21000,3421
|
|
20240723,090600,530919200,21050,21100,21100,21000,889
|
|
20240723,090500,512202750,21050,21050,21100,21000,2170
|
|
20240723,090400,466492700,21050,21000,21050,20900,3969
|
|
20240723,090300,383284850,21050,21050,21100,21000,1787
|
|
20240723,090200,345632800,21000,21000,21100,20900,3681
|
|
20240723,090100,268194650,20950,21050,21100,20850,4076
|
|
20240723,090000,182786900,20950,20550,21200,20550,8719
|