776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,215300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,215200,16958253400,43350,43350,43350,43350,0
|
|
20240704,215100,16958253400,43350,43350,43350,43350,0
|
|
20240704,215000,16958253400,43350,43350,43350,43350,0
|
|
20240704,214900,16958253400,43350,43350,43350,43350,0
|
|
20240704,214800,16958253400,43350,43350,43350,43350,0
|
|
20240704,214700,16958253400,43350,43350,43350,43350,0
|
|
20240704,214600,16958253400,43350,43350,43350,43350,0
|
|
20240704,214500,16958253400,43350,43350,43350,43350,0
|
|
20240704,214400,16958253400,43350,43350,43350,43350,0
|
|
20240704,214300,16958253400,43350,43350,43350,43350,0
|
|
20240704,214200,16958253400,43350,43350,43350,43350,0
|
|
20240704,214100,16958253400,43350,43350,43350,43350,0
|
|
20240704,214000,16958253400,43350,43350,43350,43350,0
|
|
20240704,213900,16958253400,43350,43350,43350,43350,0
|
|
20240704,213800,16958253400,43350,43350,43350,43350,0
|
|
20240704,213700,16958253400,43350,43350,43350,43350,0
|
|
20240704,213600,16958253400,43350,43350,43350,43350,0
|
|
20240704,213500,16958253400,43350,43350,43350,43350,0
|
|
20240704,213400,16958253400,43350,43350,43350,43350,0
|
|
20240704,213300,16958253400,43350,43350,43350,43350,0
|
|
20240704,213200,16958253400,43350,43350,43350,43350,0
|
|
20240704,213100,16958253400,43350,43350,43350,43350,0
|
|
20240704,213000,16958253400,43350,43350,43350,43350,0
|
|
20240704,212900,16958253400,43350,43350,43350,43350,0
|
|
20240704,212800,16958253400,43350,43350,43350,43350,0
|
|
20240704,212700,16958253400,43350,43350,43350,43350,0
|
|
20240704,212600,16958253400,43350,43350,43350,43350,0
|
|
20240704,212500,16958253400,43350,43350,43350,43350,0
|
|
20240704,212400,16958253400,43350,43350,43350,43350,0
|
|
20240704,212300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,212200,16958253400,43350,43350,43350,43350,0
|
|
20240704,212100,16958253400,43350,43350,43350,43350,0
|
|
20240704,212000,16958253400,43350,43350,43350,43350,0
|
|
20240704,211900,16958253400,43350,43350,43350,43350,0
|
|
20240704,211800,16958253400,43350,43350,43350,43350,0
|
|
20240704,211700,16958253400,43350,43350,43350,43350,0
|
|
20240704,211600,16958253400,43350,43350,43350,43350,0
|
|
20240704,211500,16958253400,43350,43350,43350,43350,0
|
|
20240704,211400,16958253400,43350,43350,43350,43350,0
|
|
20240704,211300,16958253400,43350,43350,43350,43350,0
|
|
20240704,211200,16958253400,43350,43350,43350,43350,0
|
|
20240704,211100,16958253400,43350,43350,43350,43350,0
|
|
20240704,211000,16958253400,43350,43350,43350,43350,0
|
|
20240704,210900,16958253400,43350,43350,43350,43350,0
|
|
20240704,210800,16958253400,43350,43350,43350,43350,0
|
|
20240704,210700,16958253400,43350,43350,43350,43350,0
|
|
20240704,210600,16958253400,43350,43350,43350,43350,0
|
|
20240704,210500,16958253400,43350,43350,43350,43350,0
|
|
20240704,210400,16958253400,43350,43350,43350,43350,0
|
|
20240704,210300,16958253400,43350,43350,43350,43350,0
|
|
20240704,210200,16958253400,43350,43350,43350,43350,0
|
|
20240704,210100,16958253400,43350,43350,43350,43350,0
|
|
20240704,210000,16958253400,43350,43350,43350,43350,0
|
|
20240704,205900,16958253400,43350,43350,43350,43350,0
|
|
20240704,205800,16958253400,43350,43350,43350,43350,0
|
|
20240704,205700,16958253400,43350,43350,43350,43350,0
|
|
20240704,205600,16958253400,43350,43350,43350,43350,0
|
|
20240704,205500,16958253400,43350,43350,43350,43350,0
|
|
20240704,205400,16958253400,43350,43350,43350,43350,0
|
|
20240704,205300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,205200,16958253400,43350,43350,43350,43350,0
|
|
20240704,205100,16958253400,43350,43350,43350,43350,0
|
|
20240704,205000,16958253400,43350,43350,43350,43350,0
|
|
20240704,204900,16958253400,43350,43350,43350,43350,0
|
|
20240704,204800,16958253400,43350,43350,43350,43350,0
|
|
20240704,204700,16958253400,43350,43350,43350,43350,0
|
|
20240704,204600,16958253400,43350,43350,43350,43350,0
|
|
20240704,204500,16958253400,43350,43350,43350,43350,0
|
|
20240704,204400,16958253400,43350,43350,43350,43350,0
|
|
20240704,204300,16958253400,43350,43350,43350,43350,0
|
|
20240704,204200,16958253400,43350,43350,43350,43350,0
|
|
20240704,204100,16958253400,43350,43350,43350,43350,0
|
|
20240704,204000,16958253400,43350,43350,43350,43350,0
|
|
20240704,203900,16958253400,43350,43350,43350,43350,0
|
|
20240704,203800,16958253400,43350,43350,43350,43350,0
|
|
20240704,203700,16958253400,43350,43350,43350,43350,0
|
|
20240704,203600,16958253400,43350,43350,43350,43350,0
|
|
20240704,203500,16958253400,43350,43350,43350,43350,0
|
|
20240704,203400,16958253400,43350,43350,43350,43350,0
|
|
20240704,203300,16958253400,43350,43350,43350,43350,0
|
|
20240704,203200,16958253400,43350,43350,43350,43350,0
|
|
20240704,203100,16958253400,43350,43350,43350,43350,0
|
|
20240704,203000,16958253400,43350,43350,43350,43350,0
|
|
20240704,202900,16958253400,43350,43350,43350,43350,0
|
|
20240704,202800,16958253400,43350,43350,43350,43350,0
|
|
20240704,202700,16958253400,43350,43350,43350,43350,0
|
|
20240704,202600,16958253400,43350,43350,43350,43350,0
|
|
20240704,202500,16958253400,43350,43350,43350,43350,0
|
|
20240704,202400,16958253400,43350,43350,43350,43350,0
|
|
20240704,202300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,202200,16958253400,43350,43350,43350,43350,0
|
|
20240704,202100,16958253400,43350,43350,43350,43350,0
|
|
20240704,202000,16958253400,43350,43350,43350,43350,0
|
|
20240704,201900,16958253400,43350,43350,43350,43350,0
|
|
20240704,201800,16958253400,43350,43350,43350,43350,0
|
|
20240704,201700,16958253400,43350,43350,43350,43350,0
|
|
20240704,201600,16958253400,43350,43350,43350,43350,0
|
|
20240704,201500,16958253400,43350,43350,43350,43350,0
|
|
20240704,201400,16958253400,43350,43350,43350,43350,0
|
|
20240704,201300,16958253400,43350,43350,43350,43350,0
|
|
20240704,201200,16958253400,43350,43350,43350,43350,0
|
|
20240704,201100,16958253400,43350,43350,43350,43350,0
|
|
20240704,201000,16958253400,43350,43350,43350,43350,0
|
|
20240704,200900,16958253400,43350,43350,43350,43350,0
|
|
20240704,200800,16958253400,43350,43350,43350,43350,0
|
|
20240704,200700,16958253400,43350,43350,43350,43350,0
|
|
20240704,200600,16958253400,43350,43350,43350,43350,0
|
|
20240704,200500,16958253400,43350,43350,43350,43350,0
|
|
20240704,200400,16958253400,43350,43350,43350,43350,0
|
|
20240704,200300,16958253400,43350,43350,43350,43350,0
|
|
20240704,200200,16958253400,43350,43350,43350,43350,0
|
|
20240704,200100,16958253400,43350,43350,43350,43350,0
|
|
20240704,200000,16958253400,43350,43350,43350,43350,0
|
|
20240704,195900,16958253400,43350,43350,43350,43350,0
|
|
20240704,195800,16958253400,43350,43350,43350,43350,0
|
|
20240704,195700,16958253400,43350,43350,43350,43350,0
|
|
20240704,195600,16958253400,43350,43350,43350,43350,0
|
|
20240704,195500,16958253400,43350,43350,43350,43350,0
|
|
20240704,195400,16958253400,43350,43350,43350,43350,0
|
|
20240704,195300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,195200,16958253400,43350,43350,43350,43350,0
|
|
20240704,195100,16958253400,43350,43350,43350,43350,0
|
|
20240704,195000,16958253400,43350,43350,43350,43350,0
|
|
20240704,194900,16958253400,43350,43350,43350,43350,0
|
|
20240704,194800,16958253400,43350,43350,43350,43350,0
|
|
20240704,194700,16958253400,43350,43350,43350,43350,0
|
|
20240704,194600,16958253400,43350,43350,43350,43350,0
|
|
20240704,194500,16958253400,43350,43350,43350,43350,0
|
|
20240704,194400,16958253400,43350,43350,43350,43350,0
|
|
20240704,194300,16958253400,43350,43350,43350,43350,0
|
|
20240704,194200,16958253400,43350,43350,43350,43350,0
|
|
20240704,194100,16958253400,43350,43350,43350,43350,0
|
|
20240704,194000,16958253400,43350,43350,43350,43350,0
|
|
20240704,193900,16958253400,43350,43350,43350,43350,0
|
|
20240704,193800,16958253400,43350,43350,43350,43350,0
|
|
20240704,193700,16958253400,43350,43350,43350,43350,0
|
|
20240704,193600,16958253400,43350,43350,43350,43350,0
|
|
20240704,193500,16958253400,43350,43350,43350,43350,0
|
|
20240704,193400,16958253400,43350,43350,43350,43350,0
|
|
20240704,193300,16958253400,43350,43350,43350,43350,0
|
|
20240704,193200,16958253400,43350,43350,43350,43350,0
|
|
20240704,193100,16958253400,43350,43350,43350,43350,0
|
|
20240704,193000,16958253400,43350,43350,43350,43350,0
|
|
20240704,192900,16958253400,43350,43350,43350,43350,0
|
|
20240704,192800,16958253400,43350,43350,43350,43350,0
|
|
20240704,192700,16958253400,43350,43350,43350,43350,0
|
|
20240704,192600,16958253400,43350,43350,43350,43350,0
|
|
20240704,192500,16958253400,43350,43350,43350,43350,0
|
|
20240704,192400,16958253400,43350,43350,43350,43350,0
|
|
20240704,192300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,192200,16958253400,43350,43350,43350,43350,0
|
|
20240704,192100,16958253400,43350,43350,43350,43350,0
|
|
20240704,192000,16958253400,43350,43350,43350,43350,0
|
|
20240704,191900,16958253400,43350,43350,43350,43350,0
|
|
20240704,191800,16958253400,43350,43350,43350,43350,0
|
|
20240704,191700,16958253400,43350,43350,43350,43350,0
|
|
20240704,191600,16958253400,43350,43350,43350,43350,0
|
|
20240704,191500,16958253400,43350,43350,43350,43350,0
|
|
20240704,191400,16958253400,43350,43350,43350,43350,0
|
|
20240704,191300,16958253400,43350,43350,43350,43350,0
|
|
20240704,191200,16958253400,43350,43350,43350,43350,0
|
|
20240704,191100,16958253400,43350,43350,43350,43350,0
|
|
20240704,191000,16958253400,43350,43350,43350,43350,0
|
|
20240704,190900,16958253400,43350,43350,43350,43350,0
|
|
20240704,190800,16958253400,43350,43350,43350,43350,0
|
|
20240704,190700,16958253400,43350,43350,43350,43350,0
|
|
20240704,190600,16958253400,43350,43350,43350,43350,0
|
|
20240704,190500,16958253400,43350,43350,43350,43350,0
|
|
20240704,190400,16958253400,43350,43350,43350,43350,0
|
|
20240704,190300,16958253400,43350,43350,43350,43350,0
|
|
20240704,190200,16958253400,43350,43350,43350,43350,0
|
|
20240704,190100,16958253400,43350,43350,43350,43350,0
|
|
20240704,190000,16958253400,43350,43350,43350,43350,0
|
|
20240704,185900,16958253400,43350,43350,43350,43350,0
|
|
20240704,185800,16958253400,43350,43350,43350,43350,0
|
|
20240704,185700,16958253400,43350,43350,43350,43350,0
|
|
20240704,185600,16958253400,43350,43350,43350,43350,0
|
|
20240704,185500,16958253400,43350,43350,43350,43350,0
|
|
20240704,185400,16958253400,43350,43350,43350,43350,0
|
|
20240704,185300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,185200,16958253400,43350,43350,43350,43350,0
|
|
20240704,185100,16958253400,43350,43350,43350,43350,0
|
|
20240704,185000,16958253400,43350,43350,43350,43350,0
|
|
20240704,184900,16958253400,43350,43350,43350,43350,0
|
|
20240704,184800,16958253400,43350,43350,43350,43350,0
|
|
20240704,184700,16958253400,43350,43350,43350,43350,0
|
|
20240704,184600,16958253400,43350,43350,43350,43350,0
|
|
20240704,184500,16958253400,43350,43350,43350,43350,0
|
|
20240704,184400,16958253400,43350,43350,43350,43350,0
|
|
20240704,184300,16958253400,43350,43350,43350,43350,0
|
|
20240704,184200,16958253400,43350,43350,43350,43350,0
|
|
20240704,184100,16958253400,43350,43350,43350,43350,0
|
|
20240704,184000,16958253400,43350,43350,43350,43350,0
|
|
20240704,183900,16958253400,43350,43350,43350,43350,0
|
|
20240704,183800,16958253400,43350,43350,43350,43350,0
|
|
20240704,183700,16958253400,43350,43350,43350,43350,0
|
|
20240704,183600,16958253400,43350,43350,43350,43350,0
|
|
20240704,183500,16958253400,43350,43350,43350,43350,0
|
|
20240704,183400,16958253400,43350,43350,43350,43350,0
|
|
20240704,183300,16958253400,43350,43350,43350,43350,0
|
|
20240704,183200,16958253400,43350,43350,43350,43350,0
|
|
20240704,183100,16958253400,43350,43350,43350,43350,0
|
|
20240704,183000,16958253400,43350,43350,43350,43350,0
|
|
20240704,182900,16958253400,43350,43350,43350,43350,0
|
|
20240704,182800,16958253400,43350,43350,43350,43350,0
|
|
20240704,182700,16958253400,43350,43350,43350,43350,0
|
|
20240704,182600,16958253400,43350,43350,43350,43350,0
|
|
20240704,182500,16958253400,43350,43350,43350,43350,0
|
|
20240704,182400,16958253400,43350,43350,43350,43350,0
|
|
20240704,182300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,182200,16958253400,43350,43350,43350,43350,0
|
|
20240704,182100,16958253400,43350,43350,43350,43350,0
|
|
20240704,182000,16958253400,43350,43350,43350,43350,0
|
|
20240704,181900,16958253400,43350,43350,43350,43350,0
|
|
20240704,181800,16958253400,43350,43350,43350,43350,0
|
|
20240704,181700,16958253400,43350,43350,43350,43350,0
|
|
20240704,181600,16958253400,43350,43350,43350,43350,0
|
|
20240704,181500,16958253400,43350,43350,43350,43350,0
|
|
20240704,181400,16958253400,43350,43350,43350,43350,0
|
|
20240704,181300,16958253400,43350,43350,43350,43350,0
|
|
20240704,181200,16958253400,43350,43350,43350,43350,0
|
|
20240704,181100,16958253400,43350,43350,43350,43350,0
|
|
20240704,181000,16958253400,43350,43350,43350,43350,0
|
|
20240704,180900,16958253400,43350,43350,43350,43350,0
|
|
20240704,180800,16958253400,43350,43350,43350,43350,0
|
|
20240704,180700,16958253400,43350,43350,43350,43350,0
|
|
20240704,180600,16958253400,43350,43350,43350,43350,0
|
|
20240704,180500,16958253400,43350,43350,43350,43350,0
|
|
20240704,180400,16958253400,43350,43350,43350,43350,0
|
|
20240704,180300,16958253400,43350,43350,43350,43350,0
|
|
20240704,180200,16958253400,43350,43350,43350,43350,0
|
|
20240704,180100,16958253400,43350,43350,43350,43350,0
|
|
20240704,180000,16958253400,43350,43350,43350,43350,0
|
|
20240704,175900,16958253400,43350,43350,43350,43350,0
|
|
20240704,175800,16958253400,43350,43350,43350,43350,0
|
|
20240704,175700,16958253400,43350,43350,43350,43350,0
|
|
20240704,175600,16958253400,43350,43350,43350,43350,0
|
|
20240704,175500,16958253400,43350,43350,43350,43350,0
|
|
20240704,175400,16958253400,43350,43350,43350,43350,0
|
|
20240704,175300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,175200,16958253400,43350,43350,43350,43350,0
|
|
20240704,175100,16958253400,43350,43350,43350,43350,0
|
|
20240704,175000,16958253400,43350,43350,43350,43350,0
|
|
20240704,174900,16958253400,43350,43350,43350,43350,0
|
|
20240704,174800,16958253400,43350,43350,43350,43350,0
|
|
20240704,174700,16958253400,43350,43350,43350,43350,0
|
|
20240704,174600,16958253400,43350,43350,43350,43350,0
|
|
20240704,174500,16958253400,43350,43350,43350,43350,0
|
|
20240704,174400,16958253400,43350,43350,43350,43350,0
|
|
20240704,174300,16958253400,43350,43350,43350,43350,0
|
|
20240704,174200,16958253400,43350,43350,43350,43350,0
|
|
20240704,174100,16958253400,43350,43350,43350,43350,0
|
|
20240704,174000,16958253400,43350,43350,43350,43350,0
|
|
20240704,173900,16958253400,43350,43350,43350,43350,0
|
|
20240704,173800,16958253400,43350,43350,43350,43350,0
|
|
20240704,173700,16958253400,43350,43350,43350,43350,0
|
|
20240704,173600,16958253400,43350,43350,43350,43350,0
|
|
20240704,173500,16958253400,43350,43350,43350,43350,0
|
|
20240704,173400,16958253400,43350,43350,43350,43350,0
|
|
20240704,173300,16958253400,43350,43350,43350,43350,0
|
|
20240704,173200,16958253400,43350,43350,43350,43350,0
|
|
20240704,173100,16958253400,43350,43350,43350,43350,0
|
|
20240704,173000,16958253400,43350,43350,43350,43350,0
|
|
20240704,172900,16958253400,43350,43350,43350,43350,0
|
|
20240704,172800,16958253400,43350,43350,43350,43350,0
|
|
20240704,172700,16958253400,43350,43350,43350,43350,0
|
|
20240704,172600,16958253400,43350,43350,43350,43350,0
|
|
20240704,172500,16958253400,43350,43350,43350,43350,0
|
|
20240704,172400,16958253400,43350,43350,43350,43350,0
|
|
20240704,172300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,172200,16958253400,43350,43350,43350,43350,0
|
|
20240704,172100,16958253400,43350,43350,43350,43350,0
|
|
20240704,172000,16958253400,43350,43350,43350,43350,0
|
|
20240704,171900,16958253400,43350,43350,43350,43350,0
|
|
20240704,171800,16958253400,43350,43350,43350,43350,0
|
|
20240704,171700,16958253400,43350,43350,43350,43350,0
|
|
20240704,171600,16958253400,43350,43350,43350,43350,0
|
|
20240704,171500,16958253400,43350,43350,43350,43350,0
|
|
20240704,171400,16958253400,43350,43350,43350,43350,0
|
|
20240704,171300,16958253400,43350,43350,43350,43350,0
|
|
20240704,171200,16958253400,43350,43350,43350,43350,0
|
|
20240704,171100,16958253400,43350,43350,43350,43350,0
|
|
20240704,171000,16958253400,43350,43350,43350,43350,0
|
|
20240704,170900,16958253400,43350,43350,43350,43350,0
|
|
20240704,170800,16958253400,43350,43350,43350,43350,0
|
|
20240704,170700,16958253400,43350,43350,43350,43350,0
|
|
20240704,170600,16958253400,43350,43350,43350,43350,0
|
|
20240704,170500,16958253400,43350,43350,43350,43350,0
|
|
20240704,170400,16958253400,43350,43350,43350,43350,0
|
|
20240704,170300,16958253400,43350,43350,43350,43350,0
|
|
20240704,170200,16958253400,43350,43350,43350,43350,0
|
|
20240704,170100,16958253400,43350,43350,43350,43350,0
|
|
20240704,170000,16958253400,43350,43350,43350,43350,0
|
|
20240704,165900,16958253400,43350,43350,43350,43350,0
|
|
20240704,165800,16958253400,43350,43350,43350,43350,0
|
|
20240704,165700,16958253400,43350,43350,43350,43350,0
|
|
20240704,165600,16958253400,43350,43350,43350,43350,0
|
|
20240704,165500,16958253400,43350,43350,43350,43350,0
|
|
20240704,165400,16958253400,43350,43350,43350,43350,0
|
|
20240704,165300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,165200,16958253400,43350,43350,43350,43350,0
|
|
20240704,165100,16958253400,43350,43350,43350,43350,0
|
|
20240704,165000,16958253400,43350,43350,43350,43350,0
|
|
20240704,164900,16958253400,43350,43350,43350,43350,0
|
|
20240704,164800,16958253400,43350,43350,43350,43350,0
|
|
20240704,164700,16958253400,43350,43350,43350,43350,0
|
|
20240704,164600,16958253400,43350,43350,43350,43350,0
|
|
20240704,164500,16958253400,43350,43350,43350,43350,0
|
|
20240704,164400,16958253400,43350,43350,43350,43350,0
|
|
20240704,164300,16958253400,43350,43350,43350,43350,0
|
|
20240704,164200,16958253400,43350,43350,43350,43350,0
|
|
20240704,164100,16958253400,43350,43350,43350,43350,0
|
|
20240704,164000,16958253400,43350,43350,43350,43350,0
|
|
20240704,163900,16958253400,43350,43350,43350,43350,0
|
|
20240704,163800,16958253400,43350,43350,43350,43350,0
|
|
20240704,163700,16958253400,43350,43350,43350,43350,0
|
|
20240704,163600,16958253400,43350,43350,43350,43350,0
|
|
20240704,163500,16958253400,43350,43350,43350,43350,0
|
|
20240704,163400,16958253400,43350,43350,43350,43350,0
|
|
20240704,163300,16958253400,43350,43350,43350,43350,0
|
|
20240704,163200,16958253400,43350,43350,43350,43350,0
|
|
20240704,163100,16958253400,43350,43350,43350,43350,0
|
|
20240704,163000,16958253400,43350,43350,43350,43350,0
|
|
20240704,162900,16958253400,43350,43350,43350,43350,0
|
|
20240704,162800,16958253400,43350,43350,43350,43350,0
|
|
20240704,162700,16958253400,43350,43350,43350,43350,0
|
|
20240704,162600,16958253400,43350,43350,43350,43350,0
|
|
20240704,162500,16958253400,43350,43350,43350,43350,0
|
|
20240704,162400,16958253400,43350,43350,43350,43350,0
|
|
20240704,162300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,162200,16958253400,43350,43350,43350,43350,0
|
|
20240704,162100,16958253400,43350,43350,43350,43350,0
|
|
20240704,162000,16958253400,43350,43350,43350,43350,0
|
|
20240704,161900,16958253400,43350,43350,43350,43350,0
|
|
20240704,161800,16958253400,43350,43350,43350,43350,0
|
|
20240704,161700,16958253400,43350,43350,43350,43350,0
|
|
20240704,161600,16958253400,43350,43350,43350,43350,0
|
|
20240704,161500,16958253400,43350,43350,43350,43350,0
|
|
20240704,161400,16958253400,43350,43350,43350,43350,0
|
|
20240704,161300,16958253400,43350,43350,43350,43350,0
|
|
20240704,161200,16958253400,43350,43350,43350,43350,0
|
|
20240704,161100,16958253400,43350,43350,43350,43350,0
|
|
20240704,161000,16958253400,43350,43350,43350,43350,0
|
|
20240704,160900,16958253400,43350,43350,43350,43350,0
|
|
20240704,160800,16958253400,43350,43350,43350,43350,0
|
|
20240704,160700,16958253400,43350,43350,43350,43350,0
|
|
20240704,160600,16958253400,43350,43350,43350,43350,0
|
|
20240704,160500,16958253400,43350,43350,43350,43350,0
|
|
20240704,160400,16958253400,43350,43350,43350,43350,0
|
|
20240704,160300,16958253400,43350,43350,43350,43350,0
|
|
20240704,160200,16958253400,43350,43350,43350,43350,0
|
|
20240704,160100,16958253400,43350,43350,43350,43350,0
|
|
20240704,160000,16958253400,43350,43350,43350,43350,0
|
|
20240704,155900,16958253400,43350,43350,43350,43350,0
|
|
20240704,155800,16958253400,43350,43350,43350,43350,0
|
|
20240704,155700,16958253400,43350,43350,43350,43350,0
|
|
20240704,155600,16958253400,43350,43350,43350,43350,0
|
|
20240704,155500,16958253400,43350,43350,43350,43350,0
|
|
20240704,155400,16958253400,43350,43350,43350,43350,0
|
|
20240704,155300,16958253400,43350,43350,43350,43350,3846
|
|
20240704,155200,16958253400,43350,43350,43350,43350,0
|
|
20240704,155100,16958253400,43350,43350,43350,43350,0
|
|
20240704,155000,16958253400,43350,43350,43350,43350,0
|
|
20240704,154900,16958253400,43350,43350,43350,43350,0
|
|
20240704,154800,16958253400,43350,43350,43350,43350,0
|
|
20240704,154700,16958253400,43350,43350,43350,43350,0
|
|
20240704,154600,16958253400,43350,43350,43350,43350,0
|
|
20240704,154500,16958253400,43350,43350,43350,43350,0
|
|
20240704,154400,16958253400,43350,43350,43350,43350,0
|
|
20240704,154300,16958253400,43350,43350,43350,43350,0
|
|
20240704,154200,16958253400,43350,43350,43350,43350,0
|
|
20240704,154100,16958253400,43350,43350,43350,43350,0
|
|
20240704,154000,16958253400,43350,43350,43350,43350,0
|
|
20240704,153900,16958253400,43350,43350,43350,43350,0
|
|
20240704,153800,16958253400,43350,43350,43350,43350,0
|
|
20240704,153700,16958253400,43350,43350,43350,43350,0
|
|
20240704,153600,16958253400,43350,43350,43350,43350,0
|
|
20240704,153500,16958253400,43350,43350,43350,43350,0
|
|
20240704,153400,16958253400,43350,43350,43350,43350,0
|
|
20240704,153300,16958253400,43350,43350,43350,43350,0
|
|
20240704,153200,16958253400,43350,43350,43350,43350,0
|
|
20240704,153100,16958253400,43350,43350,43350,43350,0
|
|
20240704,153000,16958253400,43350,43350,43350,43350,3846
|
|
20240704,152900,16791529300,43400,43400,43400,43400,0
|
|
20240704,152800,16791529300,43400,43400,43400,43400,0
|
|
20240704,152700,16791529300,43400,43400,43400,43400,0
|
|
20240704,152600,16791529300,43400,43400,43400,43400,0
|
|
20240704,152500,16791529300,43400,43400,43400,43400,0
|
|
20240704,152400,16791529300,43400,43400,43400,43400,0
|
|
20240704,152300,16791529300,43400,43400,43400,43400,0
|
|
20240704,152200,16791529300,43400,43400,43400,43400,0
|
|
20240704,152100,16791529300,43400,43400,43400,43400,0
|
|
20240704,152000,16791529300,43400,43400,43400,43400,0
|
|
20240704,151900,16791529300,43400,43450,43550,43350,1726
|
|
20240704,151800,16716565750,43450,43150,43450,43150,3738
|
|
20240704,151700,16554741900,43100,43250,43250,43050,873
|
|
20240704,151600,16517077500,43250,43200,43250,43200,875
|
|
20240704,151500,16479251450,43200,43050,43200,43050,559
|
|
20240704,151400,16455155300,43050,42950,43050,42900,864
|
|
20240704,151300,16418017550,42900,42950,42950,42900,279
|
|
20240704,151200,16406036750,42950,42900,42950,42850,538
|
|
20240704,151100,16382954350,42900,42950,42950,42850,1014
|
|
20240704,151000,16339464000,42950,42900,42950,42900,574
|
|
20240704,150900,16314829200,42950,42950,42950,42900,539
|
|
20240704,150800,16291702200,42950,42950,43000,42900,1010
|
|
20240704,150700,16248319900,42950,42950,42950,42900,1694
|
|
20240704,150600,16175614650,42950,42950,43000,42950,410
|
|
20240704,150500,16158004300,42950,42950,43000,42950,188
|
|
20240704,150400,16149928550,42950,43000,43000,42900,211
|
|
20240704,150300,16140862550,42900,43050,43050,42900,824
|
|
20240704,150200,16105447400,43050,43000,43050,42950,1484
|
|
20240704,150100,16041664750,43000,43000,43050,43000,325
|
|
20240704,150000,16027680900,43000,43050,43050,43000,321
|
|
20240704,145900,16013871650,43050,42900,43050,42900,577
|
|
20240704,145800,15989073100,42900,42900,42950,42900,233
|
|
20240704,145700,15979069050,42950,42950,43000,42950,423
|
|
20240704,145600,15960900950,42950,42950,43000,42900,525
|
|
20240704,145500,15938351600,42950,42950,42950,42950,652
|
|
20240704,145400,15910348200,42900,42950,43000,42900,697
|
|
20240704,145300,15880439150,42950,43000,43000,42950,265
|
|
20240704,145200,15869052100,42950,43000,43000,42950,169
|
|
20240704,145100,15861793500,43000,42950,43000,42950,174
|
|
20240704,145000,15854320000,42950,42900,42950,42900,1145
|
|
20240704,144900,15805194100,42900,42950,42950,42900,247
|
|
20240704,144800,15794587650,42950,43000,43000,42950,529
|
|
20240704,144700,15771860250,42950,43000,43000,42950,175
|
|
20240704,144600,15764339750,43000,42950,43000,42950,294
|
|
20240704,144500,15751709900,42950,42950,43000,42950,514
|
|
20240704,144400,15729632050,42950,42950,43000,42900,994
|
|
20240704,144300,15686949900,43000,42950,43000,42950,341
|
|
20240704,144200,15672292900,42950,43000,43000,42950,63
|
|
20240704,144100,15669586400,43000,43000,43000,42950,348
|
|
20240704,144000,15654624900,43000,43000,43000,42950,129
|
|
20240704,143900,15649079700,43000,42900,43000,42900,174
|
|
20240704,143800,15641609400,42900,43000,43050,42900,1378
|
|
20240704,143700,15582388150,43050,43050,43100,43050,203
|
|
20240704,143600,15573648500,43100,43100,43100,43050,107
|
|
20240704,143500,15569041750,43100,43050,43100,43000,107
|
|
20240704,143400,15564440100,43000,43050,43100,43000,478
|
|
20240704,143300,15543860450,43050,43050,43050,43000,245
|
|
20240704,143200,15533314700,43050,43050,43100,43050,236
|
|
20240704,143100,15523153800,43100,43100,43150,43000,508
|
|
20240704,143000,15501285250,43000,42900,43000,42900,1367
|
|
20240704,142900,15442546750,42900,42850,42900,42850,288
|
|
20240704,142800,15430202700,42850,42800,42850,42750,488
|
|
20240704,142700,15409315650,42750,42800,42800,42700,743
|
|
20240704,142600,15377548050,42800,42950,42950,42750,2058
|
|
20240704,142500,15289450650,42800,42850,42950,42800,1097
|
|
20240704,142400,15242442400,42900,43050,43050,42850,4826
|
|
20240704,142300,15035077100,43050,43100,43150,43050,2368
|
|
20240704,142200,14933087950,43150,43200,43250,43100,1710
|
|
20240704,142100,14859341200,43200,43300,43300,43100,2220
|
|
20240704,142000,14763554850,43300,43150,43300,43100,1883
|
|
20240704,141900,14682250550,43200,43400,43400,43200,1896
|
|
20240704,141800,14600312350,43250,43450,43500,43250,2434
|
|
20240704,141700,14494754300,43450,43450,43450,43250,2714
|
|
20240704,141600,14377065800,43450,43500,43500,43250,819
|
|
20240704,141500,14341496100,43500,43500,43550,43250,2579
|
|
20240704,141400,14229755350,43350,43500,43550,43300,1374
|
|
20240704,141300,14170046150,43500,43600,43600,43250,3451
|
|
20240704,141200,14020316250,43600,43600,43650,43450,3013
|
|
20240704,141100,13888981150,43500,43500,43700,43300,4014
|
|
20240704,141000,13714621650,43500,43500,43950,43350,6248
|
|
20240704,140900,13442272500,43500,43400,43550,43200,2137
|
|
20240704,140800,13349575300,43400,43600,43650,43250,1908
|
|
20240704,140700,13266737250,43600,43250,43650,43250,3181
|
|
20240704,140600,13128731850,43300,43350,43350,43300,820
|
|
20240704,140500,13093223650,43350,43300,43350,43250,316
|
|
20240704,140400,13079538400,43300,43200,43350,43200,670
|
|
20240704,140300,13050561300,43200,43250,43350,43200,1169
|
|
20240704,140200,13000022650,43250,43350,43350,43250,1654
|
|
20240704,140100,12928436400,43350,43450,43450,43350,1129
|
|
20240704,140000,12879457050,43450,43450,43450,43450,56
|
|
20240704,135900,12877023850,43450,43450,43450,43400,256
|
|
20240704,135800,12865906350,43450,43450,43500,43450,653
|
|
20240704,135700,12837533400,43400,43400,43500,43400,274
|
|
20240704,135600,12825641000,43500,43500,43500,43400,146
|
|
20240704,135500,12819297850,43450,43400,43450,43400,238
|
|
20240704,135400,12808963800,43450,43450,43450,43450,233
|
|
20240704,135300,12798839950,43500,43500,43500,43450,92
|
|
20240704,135200,12794838450,43450,43500,43550,43450,125
|
|
20240704,135100,12789401550,43500,43550,43550,43450,349
|
|
20240704,135000,12774230000,43550,43500,43550,43450,167
|
|
20240704,134900,12766968150,43550,43550,43550,43500,77
|
|
20240704,134800,12763616300,43550,43500,43550,43500,45
|
|
20240704,134700,12761658450,43550,43450,43550,43400,163
|
|
20240704,134600,12754574600,43500,43550,43550,43450,315
|
|
20240704,134500,12740880150,43550,43500,43550,43400,189
|
|
20240704,134400,12732650750,43400,43350,43550,43350,2827
|
|
20240704,134300,12609902800,43350,43350,43400,43350,198
|
|
20240704,134200,12601317150,43400,43350,43400,43350,89
|
|
20240704,134100,12597457550,43350,43300,43350,43250,787
|
|
20240704,134000,12563372200,43300,43450,43450,43250,2995
|
|
20240704,133900,12433618050,43450,43450,43450,43450,54
|
|
20240704,133800,12431271750,43450,43400,43450,43400,221
|
|
20240704,133700,12421677000,43400,43400,43400,43350,502
|
|
20240704,133600,12399912250,43400,43350,43400,43350,586
|
|
20240704,133500,12374501800,43350,43350,43400,43300,1774
|
|
20240704,133400,12297589800,43400,43350,43400,43350,537
|
|
20240704,133300,12274285250,43400,43350,43400,43300,282
|
|
20240704,133200,12262064700,43350,43350,43350,43300,760
|
|
20240704,133100,12229119000,43350,43450,43450,43350,379
|
|
20240704,133000,12212679050,43450,43400,43450,43400,412
|
|
20240704,132900,12194795450,43400,43450,43450,43400,289
|
|
20240704,132800,12182252150,43450,43450,43500,43450,333
|
|
20240704,132700,12167783050,43500,43500,43500,43450,78
|
|
20240704,132600,12164390850,43500,43500,43500,43450,1223
|
|
20240704,132500,12111190850,43500,43500,43550,43500,850
|
|
20240704,132400,12074215800,43500,43500,43550,43500,527
|
|
20240704,132300,12051278300,43550,43550,43550,43500,228
|
|
20240704,132200,12041350050,43550,43550,43550,43550,178
|
|
20240704,132100,12033598150,43550,43550,43550,43550,164
|
|
20240704,132000,12026455950,43600,43650,43650,43550,150
|
|
20240704,131900,12019914750,43650,43600,43650,43600,197
|
|
20240704,131800,12011322000,43600,43600,43600,43600,150
|
|
20240704,131700,12004782000,43600,43650,43650,43600,241
|
|
20240704,131600,11994268500,43650,43650,43650,43600,131
|
|
20240704,131500,11988550900,43650,43650,43650,43600,111
|
|
20240704,131400,11983706750,43650,43700,43700,43650,112
|
|
20240704,131300,11978817750,43650,43750,43750,43650,288
|
|
20240704,131200,11966233150,43750,43700,43750,43650,261
|
|
20240704,131100,11954823850,43650,43650,43700,43650,352
|
|
20240704,131000,11939458850,43650,43450,43650,43400,454
|
|
20240704,130900,11919705500,43450,43450,43450,43400,286
|
|
20240704,130800,11907281700,43450,43450,43450,43350,467
|
|
20240704,130700,11887010250,43400,43400,43450,43400,195
|
|
20240704,130600,11878547100,43400,43300,43450,43300,993
|
|
20240704,130500,11835529300,43300,43300,43350,43300,917
|
|
20240704,130400,11795822200,43300,43350,43350,43300,647
|
|
20240704,130300,11767790700,43350,43350,43350,43300,842
|
|
20240704,130200,11731300300,43350,43350,43400,43300,1491
|
|
20240704,130100,11666675350,43350,43500,43550,43350,4411
|
|
20240704,130000,11475001750,43500,43500,43500,43500,380
|
|
20240704,125900,11458471750,43550,43500,43550,43500,1236
|
|
20240704,125800,11404689150,43500,43500,43550,43500,338
|
|
20240704,125700,11389982850,43550,43550,43550,43500,1788
|
|
20240704,125600,11312153000,43550,43550,43550,43500,1467
|
|
20240704,125500,11248269350,43500,43550,43550,43500,1352
|
|
20240704,125400,11189399750,43500,43600,43600,43500,1004
|
|
20240704,125300,11145682750,43600,43600,43600,43600,423
|
|
20240704,125200,11127239950,43600,43600,43600,43550,1695
|
|
20240704,125100,11053422100,43600,43600,43650,43550,383
|
|
20240704,125000,11036726000,43600,43600,43650,43600,538
|
|
20240704,124900,11013269150,43600,43650,43700,43600,285
|
|
20240704,124800,11000835550,43650,43650,43700,43650,85
|
|
20240704,124700,10997124350,43650,43650,43650,43650,212
|
|
20240704,124600,10987870550,43650,43650,43650,43600,246
|
|
20240704,124500,10977136600,43650,43700,43700,43650,163
|
|
20240704,124400,10970015750,43700,43650,43700,43600,1316
|
|
20240704,124300,10912612850,43600,43650,43650,43600,387
|
|
20240704,124200,10895726000,43650,43650,43650,43600,192
|
|
20240704,124100,10887346350,43650,43600,43650,43600,69
|
|
20240704,124000,10884337850,43600,43650,43700,43600,1200
|
|
20240704,123900,10831980700,43700,43750,43750,43650,159
|
|
20240704,123800,10825039000,43700,43600,43750,43600,329
|
|
20240704,123700,10810667950,43650,43700,43700,43600,1729
|
|
20240704,123600,10735182950,43750,43750,43800,43750,178
|
|
20240704,123500,10727395400,43750,43750,43750,43750,38
|
|
20240704,123400,10725732900,43800,43750,43800,43750,24
|
|
20240704,123300,10724682850,43800,43850,43850,43800,96
|
|
20240704,123200,10720478000,43800,43750,43800,43750,32
|
|
20240704,123100,10719076500,43700,43850,43900,43650,1352
|
|
20240704,123000,10659981450,43900,43750,43900,43750,296
|
|
20240704,122900,10647000100,43800,43850,43850,43750,208
|
|
20240704,122800,10637881850,43850,43700,43850,43700,782
|
|
20240704,122700,10603665500,43750,43700,43750,43700,258
|
|
20240704,122600,10592389800,43700,43700,43750,43650,50
|
|
20240704,122500,10590204550,43650,43700,43700,43650,149
|
|
20240704,122400,10583693350,43700,43700,43750,43700,293
|
|
20240704,122300,10570888650,43700,43750,43750,43700,157
|
|
20240704,122200,10564027200,43750,43750,43800,43700,185
|
|
20240704,122100,10555933450,43750,43800,43800,43750,108
|
|
20240704,122000,10551208200,43800,43750,43800,43750,232
|
|
20240704,121900,10541054000,43750,43750,43800,43750,161
|
|
20240704,121800,10534009700,43750,43800,43800,43750,20
|
|
20240704,121700,10533134150,43850,43800,43850,43800,160
|
|
20240704,121600,10526122500,43800,43750,43850,43750,25
|
|
20240704,121500,10525027500,43750,43850,43850,43750,63
|
|
20240704,121400,10522269350,43800,43800,43850,43800,602
|
|
20240704,121300,10495899300,43850,43850,43850,43800,100
|
|
20240704,121200,10491514800,43850,43850,43850,43800,226
|
|
20240704,121100,10481608600,43800,43750,43800,43750,641
|
|
20240704,121000,10453547550,43750,43800,43800,43750,215
|
|
20240704,120900,10444141050,43750,43800,43800,43750,194
|
|
20240704,120800,10435648350,43800,43800,43800,43750,113
|
|
20240704,120700,10430700950,43800,43700,43800,43700,48
|
|
20240704,120600,10428601750,43700,43700,43750,43700,59
|
|
20240704,120500,10426023350,43700,43650,43800,43600,269
|
|
20240704,120400,10414274100,43600,43650,43650,43600,186
|
|
20240704,120300,10406161250,43650,43600,43650,43600,138
|
|
20240704,120200,10400138050,43600,43650,43650,43600,34
|
|
20240704,120100,10398654300,43650,43700,43700,43600,1191
|
|
20240704,120000,10346710350,43700,43800,43800,43650,423
|
|
20240704,115900,10328198600,43750,43700,43750,43650,284
|
|
20240704,115800,10315783250,43700,43650,43750,43650,282
|
|
20240704,115700,10303465650,43650,43650,43650,43600,80
|
|
20240704,115600,10299973750,43600,43650,43650,43600,225
|
|
20240704,115500,10290154800,43650,43600,43650,43550,426
|
|
20240704,115400,10271594100,43550,43600,43600,43550,309
|
|
20240704,115300,10258126700,43600,43600,43600,43550,162
|
|
20240704,115200,10251063600,43600,43600,43600,43550,801
|
|
20240704,115100,10216172450,43600,43600,43600,43550,401
|
|
20240704,115000,10198705600,43600,43600,43600,43550,818
|
|
20240704,114900,10163064800,43600,43600,43650,43600,530
|
|
20240704,114800,10139956100,43650,43650,43650,43600,435
|
|
20240704,114700,10120985800,43600,43550,43650,43550,871
|
|
20240704,114600,10083031500,43550,43550,43650,43550,949
|
|
20240704,114500,10041623750,43550,43600,43600,43550,119
|
|
20240704,114400,10036439950,43600,43600,43600,43550,889
|
|
20240704,114300,9997710800,43600,43550,43600,43550,421
|
|
20240704,114200,9979368550,43550,43650,43650,43550,790
|
|
20240704,114100,9944924600,43600,43600,43750,43600,403
|
|
20240704,114000,9927344550,43650,43700,43700,43550,2701
|
|
20240704,113900,9809540650,43700,43700,43700,43650,279
|
|
20240704,113800,9797354100,43700,43700,43700,43700,168
|
|
20240704,113700,9790012500,43700,43800,43800,43700,300
|
|
20240704,113600,9776890900,43800,43800,43850,43800,90
|
|
20240704,113500,9772946350,43800,43750,43800,43700,197
|
|
20240704,113400,9764323050,43750,43700,43750,43600,1130
|
|
20240704,113300,9714986650,43700,43700,43700,43650,588
|
|
20240704,113200,9689319350,43700,43700,43700,43650,381
|
|
20240704,113100,9672684550,43700,43700,43700,43650,518
|
|
20240704,113000,9650063100,43700,43650,43700,43650,316
|
|
20240704,112900,9636263650,43650,43650,43700,43650,755
|
|
20240704,112800,9603307400,43700,43750,43750,43700,532
|
|
20240704,112700,9580053750,43750,43750,43800,43750,421
|
|
20240704,112600,9561634000,43750,43800,43800,43750,38
|
|
20240704,112500,9559970600,43750,43750,43800,43750,76
|
|
20240704,112400,9556644950,43750,43650,43800,43650,232
|
|
20240704,112300,9546504900,43700,43750,43750,43700,1115
|
|
20240704,112200,9497770500,43750,43850,43850,43700,867
|
|
20240704,112100,9459825900,43850,43850,43850,43800,83
|
|
20240704,112000,9456187400,43800,43850,43850,43800,230
|
|
20240704,111900,9446109000,43850,43850,43900,43800,240
|
|
20240704,111800,9435596200,43800,43900,43900,43800,1480
|
|
20240704,111700,9370755650,43900,43900,43900,43850,174
|
|
20240704,111600,9363120350,43900,43850,43900,43800,568
|
|
20240704,111500,9338216900,43850,43850,43850,43800,167
|
|
20240704,111400,9330894050,43900,43850,43900,43850,302
|
|
20240704,111300,9317651300,43800,43950,43950,43800,74
|
|
20240704,111200,9314407950,43950,43900,43950,43850,1125
|
|
20240704,111100,9265073950,43800,44050,44050,43800,1990
|
|
20240704,111000,9177445150,44100,44100,44150,44050,141
|
|
20240704,110900,9171226600,44100,44150,44150,44050,920
|
|
20240704,110800,9130660700,44150,43900,44150,43850,562
|
|
20240704,110700,9105925350,43850,43900,43900,43800,273
|
|
20240704,110600,9093955600,43900,43750,43900,43750,566
|
|
20240704,110500,9069163650,43750,43750,43750,43700,737
|
|
20240704,110400,9036939800,43700,43750,43750,43700,573
|
|
20240704,110300,9011880950,43750,43750,43800,43700,510
|
|
20240704,110200,8989572950,43750,43750,43800,43750,348
|
|
20240704,110100,8974346350,43750,43700,43750,43650,157
|
|
20240704,110000,8967490050,43700,43800,43800,43700,1269
|
|
20240704,105900,8912005000,43800,43800,43800,43750,59
|
|
20240704,105800,8909420850,43800,43800,43800,43750,191
|
|
20240704,105700,8901055300,43850,43850,43850,43750,560
|
|
20240704,105600,8876530850,43850,43850,43850,43800,59
|
|
20240704,105500,8873946250,43850,43800,43850,43800,409
|
|
20240704,105400,8856025250,43800,43800,43850,43800,652
|
|
20240704,105300,8827442050,43800,43800,43800,43800,329
|
|
20240704,105200,8813031850,43800,43800,43800,43750,456
|
|
20240704,105100,8793074700,43800,43900,43900,43800,179
|
|
20240704,105000,8785230750,43750,43750,43900,43650,1026
|
|
20240704,104900,8740382200,43800,43800,43800,43700,1898
|
|
20240704,104800,8657320600,43800,43900,43900,43800,1799
|
|
20240704,104700,8578430350,43950,44050,44050,43950,771
|
|
20240704,104600,8544526850,44100,44050,44100,44000,420
|
|
20240704,104500,8526043300,44000,44050,44100,44000,343
|
|
20240704,104400,8510944300,44000,44150,44150,44000,842
|
|
20240704,104300,8473860200,44150,44150,44200,44100,332
|
|
20240704,104200,8459206550,44100,44200,44200,44100,563
|
|
20240704,104100,8434359750,44200,44150,44250,44150,492
|
|
20240704,104000,8412613550,44200,44150,44200,44150,518
|
|
20240704,103900,8389739500,44150,44150,44150,44100,391
|
|
20240704,103800,8372478800,44200,44300,44300,44150,1199
|
|
20240704,103700,8319444450,44300,44250,44300,44250,560
|
|
20240704,103600,8294655250,44300,44200,44300,44200,1344
|
|
20240704,103500,8235207500,44200,44200,44200,44150,95
|
|
20240704,103400,8231010800,44200,44100,44200,44100,645
|
|
20240704,103300,8202540250,44150,44100,44150,44100,245
|
|
20240704,103200,8191735050,44050,44100,44150,44050,230
|
|
20240704,103100,8181595150,44150,44100,44150,44100,766
|
|
20240704,103000,8147778350,44100,44000,44100,44000,371
|
|
20240704,102900,8131431550,44050,44000,44050,43950,725
|
|
20240704,102800,8099542650,44000,43950,44000,43950,69
|
|
20240704,102700,8096509000,43950,43950,43950,43950,273
|
|
20240704,102600,8084510650,44000,44150,44150,43950,430
|
|
20240704,102500,8065592200,44150,44050,44150,43950,256
|
|
20240704,102400,8054301700,44050,43900,44150,43900,533
|
|
20240704,102300,8030872100,43850,43950,44050,43850,1563
|
|
20240704,102200,7962227000,44000,44000,44000,44000,427
|
|
20240704,102100,7943439000,44000,44050,44100,44000,262
|
|
20240704,102000,7931902050,44000,43950,44000,43950,307
|
|
20240704,101900,7918396600,43950,44050,44050,43950,671
|
|
20240704,101800,7888859750,44100,43950,44150,43950,998
|
|
20240704,101700,7844895400,43950,44000,44000,43950,182
|
|
20240704,101600,7836887600,44000,44000,44050,44000,897
|
|
20240704,101500,7797416200,44000,43900,44100,43900,814
|
|
20240704,101400,7761616700,43900,43950,44100,43900,1291
|
|
20240704,101300,7704859100,43950,44100,44100,43950,677
|
|
20240704,101200,7675056300,44100,44050,44100,44050,360
|
|
20240704,101100,7659191950,44050,44100,44150,44050,385
|
|
20240704,101000,7642219950,44150,44050,44200,44050,98
|
|
20240704,100900,7637892650,44050,44000,44100,43950,783
|
|
20240704,100800,7603412300,44000,44000,44100,43950,1251
|
|
20240704,100700,7548356700,44000,44050,44050,44000,966
|
|
20240704,100600,7505848400,44050,44200,44200,44000,1770
|
|
20240704,100500,7427916100,44050,44150,44200,44050,1317
|
|
20240704,100400,7369800350,44150,44200,44250,44150,1413
|
|
20240704,100300,7307373850,44250,44200,44250,44200,476
|
|
20240704,100200,7286329850,44250,44300,44300,44200,201
|
|
20240704,100100,7277437500,44300,44250,44300,44250,709
|
|
20240704,100000,7246061050,44250,44400,44400,44250,642
|
|
20240704,095900,7217631500,44400,44300,44450,44300,69
|
|
20240704,095800,7214572000,44450,44450,44450,44250,1019
|
|
20240704,095700,7169453100,44350,44450,44450,44350,230
|
|
20240704,095600,7159241400,44450,44400,44450,44350,153
|
|
20240704,095500,7152446550,44450,44450,44450,44450,57
|
|
20240704,095400,7149912900,44400,44300,44400,44200,837
|
|
20240704,095300,7112866950,44300,44250,44400,44250,265
|
|
20240704,095200,7101123750,44400,44150,44500,44100,442
|
|
20240704,095100,7081575700,44150,44250,44250,44150,1442
|
|
20240704,095000,7017860350,44250,44350,44350,44200,905
|
|
20240704,094900,6977781650,44350,44450,44450,44350,1063
|
|
20240704,094800,6930551850,44500,44500,44500,44400,551
|
|
20240704,094700,6906077000,44500,44500,44650,44500,2199
|
|
20240704,094600,6807968400,44550,44500,44600,44450,850
|
|
20240704,094500,6770097050,44500,44400,44500,44400,805
|
|
20240704,094400,6734306000,44400,44450,44500,44400,840
|
|
20240704,094300,6696978000,44500,44450,44500,44400,388
|
|
20240704,094200,6679731250,44450,44300,44450,44300,462
|
|
20240704,094100,6659224950,44300,44500,44500,44300,728
|
|
20240704,094000,6626906750,44500,44450,44700,44450,1163
|
|
20240704,093900,6575071900,44450,44200,44450,44050,5376
|
|
20240704,093800,6337643950,44200,44250,44300,44150,675
|
|
20240704,093700,6307799450,44250,44400,44450,44200,2099
|
|
20240704,093600,6214731000,44400,44350,44600,44300,2343
|
|
20240704,093500,6110595300,44400,44400,44450,44250,2203
|
|
20240704,093400,6012836300,44450,44050,44600,44000,2887
|
|
20240704,093300,5884918150,44100,43900,44100,43850,2044
|
|
20240704,093200,5795112850,43900,43750,43900,43750,1090
|
|
20240704,093100,5747355000,43750,43600,43750,43550,1797
|
|
20240704,093000,5668936250,43600,43750,43750,43600,1637
|
|
20240704,092900,5597475750,43750,43600,43800,43600,2058
|
|
20240704,092800,5507724500,43600,43650,43750,43500,6692
|
|
20240704,092700,5215991600,43600,43750,43800,43600,3886
|
|
20240704,092600,5046209850,43750,43850,43950,43750,2411
|
|
20240704,092500,4940481850,43800,44000,44000,43800,1472
|
|
20240704,092400,4875848300,43950,43750,44050,43750,1551
|
|
20240704,092300,4807734550,43750,43750,43800,43700,2420
|
|
20240704,092200,4701884250,43750,43850,43850,43700,2131
|
|
20240704,092100,4608612200,43850,43750,43850,43650,2319
|
|
20240704,092000,4507119500,43800,43850,43850,43650,3767
|
|
20240704,091900,4342345700,43800,43900,43900,43750,3946
|
|
20240704,091800,4169424100,43900,44150,44150,43800,14070
|
|
20240704,091700,3550466350,44200,44250,44450,44200,2445
|
|
20240704,091600,3442322700,44300,44400,44450,44250,1673
|
|
20240704,091500,3368142200,44250,44500,44500,44250,3612
|
|
20240704,091400,3207956500,44500,44550,44600,44500,1552
|
|
20240704,091300,3138828500,44600,44850,44900,44550,2053
|
|
20240704,091200,3047078650,44850,44550,44850,44500,1271
|
|
20240704,091100,2990298050,44550,44600,44650,44550,1459
|
|
20240704,091000,2925233200,44600,44400,44650,44400,1775
|
|
20240704,090900,2846230000,44450,44500,44650,44450,2240
|
|
20240704,090800,2746533300,44500,44400,44650,44200,3111
|
|
20240704,090700,2608416300,44250,44200,44400,44150,2953
|
|
20240704,090600,2477881150,44200,44300,44300,44100,4463
|
|
20240704,090500,2280529000,44300,44700,44750,44250,10691
|
|
20240704,090400,1805128900,44700,44950,44950,44700,4709
|
|
20240704,090300,1594129150,44950,45100,45200,44750,5109
|
|
20240704,090200,1364690550,45200,44650,45200,44650,3592
|
|
20240704,090100,1203450200,44650,44850,45000,44650,7693
|
|
20240704,090000,859159350,44700,45550,45600,44700,16908
|