757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,213400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,213300,35108906450,30750,30750,30750,30750,0
|
|
20240723,213200,35108906450,30750,30750,30750,30750,0
|
|
20240723,213100,35108906450,30750,30750,30750,30750,0
|
|
20240723,213000,35108906450,30750,30750,30750,30750,0
|
|
20240723,212900,35108906450,30750,30750,30750,30750,0
|
|
20240723,212800,35108906450,30750,30750,30750,30750,0
|
|
20240723,212700,35108906450,30750,30750,30750,30750,0
|
|
20240723,212600,35108906450,30750,30750,30750,30750,0
|
|
20240723,212500,35108906450,30750,30750,30750,30750,0
|
|
20240723,212400,35108906450,30750,30750,30750,30750,0
|
|
20240723,212300,35108906450,30750,30750,30750,30750,0
|
|
20240723,212200,35108906450,30750,30750,30750,30750,0
|
|
20240723,212100,35108906450,30750,30750,30750,30750,0
|
|
20240723,212000,35108906450,30750,30750,30750,30750,0
|
|
20240723,211900,35108906450,30750,30750,30750,30750,0
|
|
20240723,211800,35108906450,30750,30750,30750,30750,0
|
|
20240723,211700,35108906450,30750,30750,30750,30750,0
|
|
20240723,211600,35108906450,30750,30750,30750,30750,0
|
|
20240723,211500,35108906450,30750,30750,30750,30750,0
|
|
20240723,211400,35108906450,30750,30750,30750,30750,0
|
|
20240723,211300,35108906450,30750,30750,30750,30750,0
|
|
20240723,211200,35108906450,30750,30750,30750,30750,0
|
|
20240723,211100,35108906450,30750,30750,30750,30750,0
|
|
20240723,211000,35108906450,30750,30750,30750,30750,0
|
|
20240723,210900,35108906450,30750,30750,30750,30750,0
|
|
20240723,210800,35108906450,30750,30750,30750,30750,0
|
|
20240723,210700,35108906450,30750,30750,30750,30750,0
|
|
20240723,210600,35108906450,30750,30750,30750,30750,0
|
|
20240723,210500,35108906450,30750,30750,30750,30750,0
|
|
20240723,210400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,210300,35108906450,30750,30750,30750,30750,0
|
|
20240723,210200,35108906450,30750,30750,30750,30750,0
|
|
20240723,210100,35108906450,30750,30750,30750,30750,0
|
|
20240723,210000,35108906450,30750,30750,30750,30750,0
|
|
20240723,205900,35108906450,30750,30750,30750,30750,0
|
|
20240723,205800,35108906450,30750,30750,30750,30750,0
|
|
20240723,205700,35108906450,30750,30750,30750,30750,0
|
|
20240723,205600,35108906450,30750,30750,30750,30750,0
|
|
20240723,205500,35108906450,30750,30750,30750,30750,0
|
|
20240723,205400,35108906450,30750,30750,30750,30750,0
|
|
20240723,205300,35108906450,30750,30750,30750,30750,0
|
|
20240723,205200,35108906450,30750,30750,30750,30750,0
|
|
20240723,205100,35108906450,30750,30750,30750,30750,0
|
|
20240723,205000,35108906450,30750,30750,30750,30750,0
|
|
20240723,204900,35108906450,30750,30750,30750,30750,0
|
|
20240723,204800,35108906450,30750,30750,30750,30750,0
|
|
20240723,204700,35108906450,30750,30750,30750,30750,0
|
|
20240723,204600,35108906450,30750,30750,30750,30750,0
|
|
20240723,204500,35108906450,30750,30750,30750,30750,0
|
|
20240723,204400,35108906450,30750,30750,30750,30750,0
|
|
20240723,204300,35108906450,30750,30750,30750,30750,0
|
|
20240723,204200,35108906450,30750,30750,30750,30750,0
|
|
20240723,204100,35108906450,30750,30750,30750,30750,0
|
|
20240723,204000,35108906450,30750,30750,30750,30750,0
|
|
20240723,203900,35108906450,30750,30750,30750,30750,0
|
|
20240723,203800,35108906450,30750,30750,30750,30750,0
|
|
20240723,203700,35108906450,30750,30750,30750,30750,0
|
|
20240723,203600,35108906450,30750,30750,30750,30750,0
|
|
20240723,203500,35108906450,30750,30750,30750,30750,0
|
|
20240723,203400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,203300,35108906450,30750,30750,30750,30750,0
|
|
20240723,203200,35108906450,30750,30750,30750,30750,0
|
|
20240723,203100,35108906450,30750,30750,30750,30750,0
|
|
20240723,203000,35108906450,30750,30750,30750,30750,0
|
|
20240723,202900,35108906450,30750,30750,30750,30750,0
|
|
20240723,202800,35108906450,30750,30750,30750,30750,0
|
|
20240723,202700,35108906450,30750,30750,30750,30750,0
|
|
20240723,202600,35108906450,30750,30750,30750,30750,0
|
|
20240723,202500,35108906450,30750,30750,30750,30750,0
|
|
20240723,202400,35108906450,30750,30750,30750,30750,0
|
|
20240723,202300,35108906450,30750,30750,30750,30750,0
|
|
20240723,202200,35108906450,30750,30750,30750,30750,0
|
|
20240723,202100,35108906450,30750,30750,30750,30750,0
|
|
20240723,202000,35108906450,30750,30750,30750,30750,0
|
|
20240723,201900,35108906450,30750,30750,30750,30750,0
|
|
20240723,201800,35108906450,30750,30750,30750,30750,0
|
|
20240723,201700,35108906450,30750,30750,30750,30750,0
|
|
20240723,201600,35108906450,30750,30750,30750,30750,0
|
|
20240723,201500,35108906450,30750,30750,30750,30750,0
|
|
20240723,201400,35108906450,30750,30750,30750,30750,0
|
|
20240723,201300,35108906450,30750,30750,30750,30750,0
|
|
20240723,201200,35108906450,30750,30750,30750,30750,0
|
|
20240723,201100,35108906450,30750,30750,30750,30750,0
|
|
20240723,201000,35108906450,30750,30750,30750,30750,0
|
|
20240723,200900,35108906450,30750,30750,30750,30750,0
|
|
20240723,200800,35108906450,30750,30750,30750,30750,0
|
|
20240723,200700,35108906450,30750,30750,30750,30750,0
|
|
20240723,200600,35108906450,30750,30750,30750,30750,0
|
|
20240723,200500,35108906450,30750,30750,30750,30750,0
|
|
20240723,200400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,200300,35108906450,30750,30750,30750,30750,0
|
|
20240723,200200,35108906450,30750,30750,30750,30750,0
|
|
20240723,200100,35108906450,30750,30750,30750,30750,0
|
|
20240723,200000,35108906450,30750,30750,30750,30750,0
|
|
20240723,195900,35108906450,30750,30750,30750,30750,0
|
|
20240723,195800,35108906450,30750,30750,30750,30750,0
|
|
20240723,195700,35108906450,30750,30750,30750,30750,0
|
|
20240723,195600,35108906450,30750,30750,30750,30750,0
|
|
20240723,195500,35108906450,30750,30750,30750,30750,0
|
|
20240723,195400,35108906450,30750,30750,30750,30750,0
|
|
20240723,195300,35108906450,30750,30750,30750,30750,0
|
|
20240723,195200,35108906450,30750,30750,30750,30750,0
|
|
20240723,195100,35108906450,30750,30750,30750,30750,0
|
|
20240723,195000,35108906450,30750,30750,30750,30750,0
|
|
20240723,194900,35108906450,30750,30750,30750,30750,0
|
|
20240723,194800,35108906450,30750,30750,30750,30750,0
|
|
20240723,194700,35108906450,30750,30750,30750,30750,0
|
|
20240723,194600,35108906450,30750,30750,30750,30750,0
|
|
20240723,194500,35108906450,30750,30750,30750,30750,0
|
|
20240723,194400,35108906450,30750,30750,30750,30750,0
|
|
20240723,194300,35108906450,30750,30750,30750,30750,0
|
|
20240723,194200,35108906450,30750,30750,30750,30750,0
|
|
20240723,194100,35108906450,30750,30750,30750,30750,0
|
|
20240723,194000,35108906450,30750,30750,30750,30750,0
|
|
20240723,193900,35108906450,30750,30750,30750,30750,0
|
|
20240723,193800,35108906450,30750,30750,30750,30750,0
|
|
20240723,193700,35108906450,30750,30750,30750,30750,0
|
|
20240723,193600,35108906450,30750,30750,30750,30750,0
|
|
20240723,193500,35108906450,30750,30750,30750,30750,0
|
|
20240723,193400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,193300,35108906450,30750,30750,30750,30750,0
|
|
20240723,193200,35108906450,30750,30750,30750,30750,0
|
|
20240723,193100,35108906450,30750,30750,30750,30750,0
|
|
20240723,193000,35108906450,30750,30750,30750,30750,0
|
|
20240723,192900,35108906450,30750,30750,30750,30750,0
|
|
20240723,192800,35108906450,30750,30750,30750,30750,0
|
|
20240723,192700,35108906450,30750,30750,30750,30750,0
|
|
20240723,192600,35108906450,30750,30750,30750,30750,0
|
|
20240723,192500,35108906450,30750,30750,30750,30750,0
|
|
20240723,192400,35108906450,30750,30750,30750,30750,0
|
|
20240723,192300,35108906450,30750,30750,30750,30750,0
|
|
20240723,192200,35108906450,30750,30750,30750,30750,0
|
|
20240723,192100,35108906450,30750,30750,30750,30750,0
|
|
20240723,192000,35108906450,30750,30750,30750,30750,0
|
|
20240723,191900,35108906450,30750,30750,30750,30750,0
|
|
20240723,191800,35108906450,30750,30750,30750,30750,0
|
|
20240723,191700,35108906450,30750,30750,30750,30750,0
|
|
20240723,191600,35108906450,30750,30750,30750,30750,0
|
|
20240723,191500,35108906450,30750,30750,30750,30750,0
|
|
20240723,191400,35108906450,30750,30750,30750,30750,0
|
|
20240723,191300,35108906450,30750,30750,30750,30750,0
|
|
20240723,191200,35108906450,30750,30750,30750,30750,0
|
|
20240723,191100,35108906450,30750,30750,30750,30750,0
|
|
20240723,191000,35108906450,30750,30750,30750,30750,0
|
|
20240723,190900,35108906450,30750,30750,30750,30750,0
|
|
20240723,190800,35108906450,30750,30750,30750,30750,0
|
|
20240723,190700,35108906450,30750,30750,30750,30750,0
|
|
20240723,190600,35108906450,30750,30750,30750,30750,0
|
|
20240723,190500,35108906450,30750,30750,30750,30750,0
|
|
20240723,190400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,190300,35108906450,30750,30750,30750,30750,0
|
|
20240723,190200,35108906450,30750,30750,30750,30750,0
|
|
20240723,190100,35108906450,30750,30750,30750,30750,0
|
|
20240723,190000,35108906450,30750,30750,30750,30750,0
|
|
20240723,185900,35108906450,30750,30750,30750,30750,0
|
|
20240723,185800,35108906450,30750,30750,30750,30750,0
|
|
20240723,185700,35108906450,30750,30750,30750,30750,0
|
|
20240723,185600,35108906450,30750,30750,30750,30750,0
|
|
20240723,185500,35108906450,30750,30750,30750,30750,0
|
|
20240723,185400,35108906450,30750,30750,30750,30750,0
|
|
20240723,185300,35108906450,30750,30750,30750,30750,0
|
|
20240723,185200,35108906450,30750,30750,30750,30750,0
|
|
20240723,185100,35108906450,30750,30750,30750,30750,0
|
|
20240723,185000,35108906450,30750,30750,30750,30750,0
|
|
20240723,184900,35108906450,30750,30750,30750,30750,0
|
|
20240723,184800,35108906450,30750,30750,30750,30750,0
|
|
20240723,184700,35108906450,30750,30750,30750,30750,0
|
|
20240723,184600,35108906450,30750,30750,30750,30750,0
|
|
20240723,184500,35108906450,30750,30750,30750,30750,0
|
|
20240723,184400,35108906450,30750,30750,30750,30750,0
|
|
20240723,184300,35108906450,30750,30750,30750,30750,0
|
|
20240723,184200,35108906450,30750,30750,30750,30750,0
|
|
20240723,184100,35108906450,30750,30750,30750,30750,0
|
|
20240723,184000,35108906450,30750,30750,30750,30750,0
|
|
20240723,183900,35108906450,30750,30750,30750,30750,0
|
|
20240723,183800,35108906450,30750,30750,30750,30750,0
|
|
20240723,183700,35108906450,30750,30750,30750,30750,0
|
|
20240723,183600,35108906450,30750,30750,30750,30750,0
|
|
20240723,183500,35108906450,30750,30750,30750,30750,0
|
|
20240723,183400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,183300,35108906450,30750,30750,30750,30750,0
|
|
20240723,183200,35108906450,30750,30750,30750,30750,0
|
|
20240723,183100,35108906450,30750,30750,30750,30750,0
|
|
20240723,183000,35108906450,30750,30750,30750,30750,0
|
|
20240723,182900,35108906450,30750,30750,30750,30750,0
|
|
20240723,182800,35108906450,30750,30750,30750,30750,0
|
|
20240723,182700,35108906450,30750,30750,30750,30750,0
|
|
20240723,182600,35108906450,30750,30750,30750,30750,0
|
|
20240723,182500,35108906450,30750,30750,30750,30750,0
|
|
20240723,182400,35108906450,30750,30750,30750,30750,0
|
|
20240723,182300,35108906450,30750,30750,30750,30750,0
|
|
20240723,182200,35108906450,30750,30750,30750,30750,0
|
|
20240723,182100,35108906450,30750,30750,30750,30750,0
|
|
20240723,182000,35108906450,30750,30750,30750,30750,0
|
|
20240723,181900,35108906450,30750,30750,30750,30750,0
|
|
20240723,181800,35108906450,30750,30750,30750,30750,0
|
|
20240723,181700,35108906450,30750,30750,30750,30750,0
|
|
20240723,181600,35108906450,30750,30750,30750,30750,0
|
|
20240723,181500,35108906450,30750,30750,30750,30750,0
|
|
20240723,181400,35108906450,30750,30750,30750,30750,0
|
|
20240723,181300,35108906450,30750,30750,30750,30750,0
|
|
20240723,181200,35108906450,30750,30750,30750,30750,0
|
|
20240723,181100,35108906450,30750,30750,30750,30750,0
|
|
20240723,181000,35108906450,30750,30750,30750,30750,0
|
|
20240723,180900,35108906450,30750,30750,30750,30750,0
|
|
20240723,180800,35108906450,30750,30750,30750,30750,0
|
|
20240723,180700,35108906450,30750,30750,30750,30750,0
|
|
20240723,180600,35108906450,30750,30750,30750,30750,0
|
|
20240723,180500,35108906450,30750,30750,30750,30750,0
|
|
20240723,180400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,180300,35108906450,30750,30750,30750,30750,0
|
|
20240723,180200,35108906450,30750,30750,30750,30750,0
|
|
20240723,180100,35108906450,30750,30750,30750,30750,0
|
|
20240723,180000,35108906450,30750,30750,30750,30750,0
|
|
20240723,175900,35108906450,30750,30750,30750,30750,0
|
|
20240723,175800,35108906450,30750,30750,30750,30750,0
|
|
20240723,175700,35108906450,30750,30750,30750,30750,0
|
|
20240723,175600,35108906450,30750,30750,30750,30750,0
|
|
20240723,175500,35108906450,30750,30750,30750,30750,0
|
|
20240723,175400,35108906450,30750,30750,30750,30750,0
|
|
20240723,175300,35108906450,30750,30750,30750,30750,0
|
|
20240723,175200,35108906450,30750,30750,30750,30750,0
|
|
20240723,175100,35108906450,30750,30750,30750,30750,0
|
|
20240723,175000,35108906450,30750,30750,30750,30750,0
|
|
20240723,174900,35108906450,30750,30750,30750,30750,0
|
|
20240723,174800,35108906450,30750,30750,30750,30750,0
|
|
20240723,174700,35108906450,30750,30750,30750,30750,0
|
|
20240723,174600,35108906450,30750,30750,30750,30750,0
|
|
20240723,174500,35108906450,30750,30750,30750,30750,0
|
|
20240723,174400,35108906450,30750,30750,30750,30750,0
|
|
20240723,174300,35108906450,30750,30750,30750,30750,0
|
|
20240723,174200,35108906450,30750,30750,30750,30750,0
|
|
20240723,174100,35108906450,30750,30750,30750,30750,0
|
|
20240723,174000,35108906450,30750,30750,30750,30750,0
|
|
20240723,173900,35108906450,30750,30750,30750,30750,0
|
|
20240723,173800,35108906450,30750,30750,30750,30750,0
|
|
20240723,173700,35108906450,30750,30750,30750,30750,0
|
|
20240723,173600,35108906450,30750,30750,30750,30750,0
|
|
20240723,173500,35108906450,30750,30750,30750,30750,0
|
|
20240723,173400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,173300,35108906450,30750,30750,30750,30750,0
|
|
20240723,173200,35108906450,30750,30750,30750,30750,0
|
|
20240723,173100,35108906450,30750,30750,30750,30750,0
|
|
20240723,173000,35108906450,30750,30750,30750,30750,0
|
|
20240723,172900,35108906450,30750,30750,30750,30750,0
|
|
20240723,172800,35108906450,30750,30750,30750,30750,0
|
|
20240723,172700,35108906450,30750,30750,30750,30750,0
|
|
20240723,172600,35108906450,30750,30750,30750,30750,0
|
|
20240723,172500,35108906450,30750,30750,30750,30750,0
|
|
20240723,172400,35108906450,30750,30750,30750,30750,0
|
|
20240723,172300,35108906450,30750,30750,30750,30750,0
|
|
20240723,172200,35108906450,30750,30750,30750,30750,0
|
|
20240723,172100,35108906450,30750,30750,30750,30750,0
|
|
20240723,172000,35108906450,30750,30750,30750,30750,0
|
|
20240723,171900,35108906450,30750,30750,30750,30750,0
|
|
20240723,171800,35108906450,30750,30750,30750,30750,0
|
|
20240723,171700,35108906450,30750,30750,30750,30750,0
|
|
20240723,171600,35108906450,30750,30750,30750,30750,0
|
|
20240723,171500,35108906450,30750,30750,30750,30750,0
|
|
20240723,171400,35108906450,30750,30750,30750,30750,0
|
|
20240723,171300,35108906450,30750,30750,30750,30750,0
|
|
20240723,171200,35108906450,30750,30750,30750,30750,0
|
|
20240723,171100,35108906450,30750,30750,30750,30750,0
|
|
20240723,171000,35108906450,30750,30750,30750,30750,0
|
|
20240723,170900,35108906450,30750,30750,30750,30750,0
|
|
20240723,170800,35108906450,30750,30750,30750,30750,0
|
|
20240723,170700,35108906450,30750,30750,30750,30750,0
|
|
20240723,170600,35108906450,30750,30750,30750,30750,0
|
|
20240723,170500,35108906450,30750,30750,30750,30750,0
|
|
20240723,170400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,170300,35108906450,30750,30750,30750,30750,0
|
|
20240723,170200,35108906450,30750,30750,30750,30750,0
|
|
20240723,170100,35108906450,30750,30750,30750,30750,0
|
|
20240723,170000,35108906450,30750,30750,30750,30750,0
|
|
20240723,165900,35108906450,30750,30750,30750,30750,0
|
|
20240723,165800,35108906450,30750,30750,30750,30750,0
|
|
20240723,165700,35108906450,30750,30750,30750,30750,0
|
|
20240723,165600,35108906450,30750,30750,30750,30750,0
|
|
20240723,165500,35108906450,30750,30750,30750,30750,0
|
|
20240723,165400,35108906450,30750,30750,30750,30750,0
|
|
20240723,165300,35108906450,30750,30750,30750,30750,0
|
|
20240723,165200,35108906450,30750,30750,30750,30750,0
|
|
20240723,165100,35108906450,30750,30750,30750,30750,0
|
|
20240723,165000,35108906450,30750,30750,30750,30750,0
|
|
20240723,164900,35108906450,30750,30750,30750,30750,0
|
|
20240723,164800,35108906450,30750,30750,30750,30750,0
|
|
20240723,164700,35108906450,30750,30750,30750,30750,0
|
|
20240723,164600,35108906450,30750,30750,30750,30750,0
|
|
20240723,164500,35108906450,30750,30750,30750,30750,0
|
|
20240723,164400,35108906450,30750,30750,30750,30750,0
|
|
20240723,164300,35108906450,30750,30750,30750,30750,0
|
|
20240723,164200,35108906450,30750,30750,30750,30750,0
|
|
20240723,164100,35108906450,30750,30750,30750,30750,0
|
|
20240723,164000,35108906450,30750,30750,30750,30750,0
|
|
20240723,163900,35108906450,30750,30750,30750,30750,0
|
|
20240723,163800,35108906450,30750,30750,30750,30750,0
|
|
20240723,163700,35108906450,30750,30750,30750,30750,0
|
|
20240723,163600,35108906450,30750,30750,30750,30750,0
|
|
20240723,163500,35108906450,30750,30750,30750,30750,0
|
|
20240723,163400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,163300,35108906450,30750,30750,30750,30750,0
|
|
20240723,163200,35108906450,30750,30750,30750,30750,0
|
|
20240723,163100,35108906450,30750,30750,30750,30750,0
|
|
20240723,163000,35108906450,30750,30750,30750,30750,0
|
|
20240723,162900,35108906450,30750,30750,30750,30750,0
|
|
20240723,162800,35108906450,30750,30750,30750,30750,0
|
|
20240723,162700,35108906450,30750,30750,30750,30750,0
|
|
20240723,162600,35108906450,30750,30750,30750,30750,0
|
|
20240723,162500,35108906450,30750,30750,30750,30750,0
|
|
20240723,162400,35108906450,30750,30750,30750,30750,0
|
|
20240723,162300,35108906450,30750,30750,30750,30750,0
|
|
20240723,162200,35108906450,30750,30750,30750,30750,0
|
|
20240723,162100,35108906450,30750,30750,30750,30750,0
|
|
20240723,162000,35108906450,30750,30750,30750,30750,0
|
|
20240723,161900,35108906450,30750,30750,30750,30750,0
|
|
20240723,161800,35108906450,30750,30750,30750,30750,0
|
|
20240723,161700,35108906450,30750,30750,30750,30750,0
|
|
20240723,161600,35108906450,30750,30750,30750,30750,0
|
|
20240723,161500,35108906450,30750,30750,30750,30750,0
|
|
20240723,161400,35108906450,30750,30750,30750,30750,0
|
|
20240723,161300,35108906450,30750,30750,30750,30750,0
|
|
20240723,161200,35108906450,30750,30750,30750,30750,0
|
|
20240723,161100,35108906450,30750,30750,30750,30750,0
|
|
20240723,161000,35108906450,30750,30750,30750,30750,0
|
|
20240723,160900,35108906450,30750,30750,30750,30750,0
|
|
20240723,160800,35108906450,30750,30750,30750,30750,0
|
|
20240723,160700,35108906450,30750,30750,30750,30750,0
|
|
20240723,160600,35108906450,30750,30750,30750,30750,0
|
|
20240723,160500,35108906450,30750,30750,30750,30750,0
|
|
20240723,160400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,160300,35108906450,30750,30750,30750,30750,0
|
|
20240723,160200,35108906450,30750,30750,30750,30750,0
|
|
20240723,160100,35108906450,30750,30750,30750,30750,0
|
|
20240723,160000,35108906450,30750,30750,30750,30750,0
|
|
20240723,155900,35108906450,30750,30750,30750,30750,0
|
|
20240723,155800,35108906450,30750,30750,30750,30750,0
|
|
20240723,155700,35108906450,30750,30750,30750,30750,0
|
|
20240723,155600,35108906450,30750,30750,30750,30750,0
|
|
20240723,155500,35108906450,30750,30750,30750,30750,0
|
|
20240723,155400,35108906450,30750,30750,30750,30750,0
|
|
20240723,155300,35108906450,30750,30750,30750,30750,0
|
|
20240723,155200,35108906450,30750,30750,30750,30750,0
|
|
20240723,155100,35108906450,30750,30750,30750,30750,0
|
|
20240723,155000,35108906450,30750,30750,30750,30750,0
|
|
20240723,154900,35108906450,30750,30750,30750,30750,0
|
|
20240723,154800,35108906450,30750,30750,30750,30750,0
|
|
20240723,154700,35108906450,30750,30750,30750,30750,0
|
|
20240723,154600,35108906450,30750,30750,30750,30750,0
|
|
20240723,154500,35108906450,30750,30750,30750,30750,0
|
|
20240723,154400,35108906450,30750,30750,30750,30750,0
|
|
20240723,154300,35108906450,30750,30750,30750,30750,0
|
|
20240723,154200,35108906450,30750,30750,30750,30750,0
|
|
20240723,154100,35108906450,30750,30750,30750,30750,0
|
|
20240723,154000,35108906450,30750,30750,30750,30750,0
|
|
20240723,153900,35108906450,30750,30750,30750,30750,0
|
|
20240723,153800,35108906450,30750,30750,30750,30750,0
|
|
20240723,153700,35108906450,30750,30750,30750,30750,0
|
|
20240723,153600,35108906450,30750,30750,30750,30750,0
|
|
20240723,153500,35108906450,30750,30750,30750,30750,0
|
|
20240723,153400,35108906450,30750,30750,30750,30750,12311
|
|
20240723,153300,35108906450,30750,30750,30750,30750,0
|
|
20240723,153200,35108906450,30750,30750,30750,30750,0
|
|
20240723,153100,35108906450,30750,30750,30750,30750,0
|
|
20240723,153000,35108906450,30750,30750,30750,30750,12311
|
|
20240723,152900,34730343200,30700,30700,30700,30700,0
|
|
20240723,152800,34730343200,30700,30700,30700,30700,0
|
|
20240723,152700,34730343200,30700,30700,30700,30700,0
|
|
20240723,152600,34730343200,30700,30700,30700,30700,0
|
|
20240723,152500,34730343200,30700,30700,30700,30700,0
|
|
20240723,152400,34730343200,30700,30700,30700,30700,0
|
|
20240723,152300,34730343200,30700,30700,30700,30700,0
|
|
20240723,152200,34730343200,30700,30700,30700,30700,0
|
|
20240723,152100,34730343200,30700,30700,30700,30700,0
|
|
20240723,152000,34730343200,30700,30700,30700,30700,0
|
|
20240723,151900,34730343200,30700,30650,30700,30600,3830
|
|
20240723,151800,34612813050,30650,30650,30650,30550,3255
|
|
20240723,151700,34513226250,30650,30650,30700,30600,2848
|
|
20240723,151600,34425935300,30650,30750,30750,30600,2655
|
|
20240723,151500,34344491550,30800,30650,30800,30650,1838
|
|
20240723,151400,34287957900,30700,30550,30750,30550,4433
|
|
20240723,151300,34152184700,30550,30650,30700,30550,1744
|
|
20240723,151200,34098794600,30650,30750,30750,30650,779
|
|
20240723,151100,34074896800,30650,30650,30800,30650,3245
|
|
20240723,151000,33975203300,30650,30550,30650,30550,1715
|
|
20240723,150900,33922740050,30550,30500,30600,30450,1576
|
|
20240723,150800,33874653750,30500,30550,30600,30500,2349
|
|
20240723,150700,33802933550,30550,30650,30700,30500,4491
|
|
20240723,150600,33665698000,30650,30700,30750,30650,1577
|
|
20240723,150500,33617309450,30650,30750,30750,30600,6089
|
|
20240723,150400,33430586800,30750,30850,30850,30750,4138
|
|
20240723,150300,33303131350,30850,30800,30850,30800,991
|
|
20240723,150200,33272567950,30850,30900,30900,30800,2044
|
|
20240723,150100,33209505200,30900,30900,30950,30850,575
|
|
20240723,150000,33191738900,30950,30950,30950,30900,599
|
|
20240723,145900,33173212100,30950,30850,30950,30850,785
|
|
20240723,145800,33148977700,30850,30900,30900,30800,524
|
|
20240723,145700,33132799600,30850,30850,30950,30800,1947
|
|
20240723,145600,33072704000,30850,30800,30850,30800,403
|
|
20240723,145500,33060274000,30850,30850,30850,30800,525
|
|
20240723,145400,33044086600,30800,30800,30900,30800,1310
|
|
20240723,145300,33003730150,30800,30800,30850,30750,634
|
|
20240723,145200,32984205000,30750,30750,30850,30750,835
|
|
20240723,145100,32958475100,30750,30800,30800,30750,1003
|
|
20240723,145000,32927582750,30800,30750,30900,30750,1358
|
|
20240723,144900,32885795000,30800,30800,30850,30700,4216
|
|
20240723,144800,32756119700,30800,30950,30950,30800,5229
|
|
20240723,144700,32594747100,30950,31000,31000,30900,494
|
|
20240723,144600,32579469800,30950,31000,31000,30900,1702
|
|
20240723,144500,32526814150,31000,31000,31050,31000,1399
|
|
20240723,144400,32483443100,30950,30950,31000,30950,412
|
|
20240723,144300,32470690500,30950,30900,30950,30900,446
|
|
20240723,144200,32456889150,30950,30850,30950,30850,802
|
|
20240723,144100,32432115700,30900,30900,30950,30850,1833
|
|
20240723,144000,32375527900,30950,30900,30950,30850,2241
|
|
20240723,143900,32306294850,30900,30950,31000,30900,957
|
|
20240723,143800,32276690450,30900,31050,31050,30900,2035
|
|
20240723,143700,32213607450,31050,31000,31100,30950,906
|
|
20240723,143600,32185507850,31000,30900,31000,30900,301
|
|
20240723,143500,32176179950,30900,30950,30950,30850,1969
|
|
20240723,143400,32115324800,30900,30900,30950,30900,887
|
|
20240723,143300,32087911200,30950,30950,30950,30900,720
|
|
20240723,143200,32065651400,30950,30900,30950,30850,1272
|
|
20240723,143100,32026344600,30900,31000,31050,30900,2634
|
|
20240723,143000,31944739200,31000,31150,31150,31000,1530
|
|
20240723,142900,31897224650,31150,31200,31200,31050,1287
|
|
20240723,142800,31857169850,31200,31250,31300,31150,5071
|
|
20240723,142700,31698754200,31300,30950,31300,30950,6140
|
|
20240723,142600,31507775050,30900,31000,31000,30900,756
|
|
20240723,142500,31484370000,31000,30750,31000,30750,2477
|
|
20240723,142400,31407861600,30800,30800,30850,30750,3827
|
|
20240723,142300,31290019750,30800,30900,30950,30800,4594
|
|
20240723,142200,31148310250,30900,30900,31000,30900,2829
|
|
20240723,142100,31060830100,30900,30900,30950,30850,1640
|
|
20240723,142000,31010143550,30850,30850,30950,30850,2488
|
|
20240723,141900,30933231650,30900,30950,30950,30900,1063
|
|
20240723,141800,30900382750,30950,30900,30950,30850,1145
|
|
20240723,141700,30864993650,30900,31000,31000,30850,3031
|
|
20240723,141600,30771288200,31000,30950,31050,30900,1767
|
|
20240723,141500,30716560350,30950,30800,30950,30800,2978
|
|
20240723,141400,30624596450,30800,30950,30950,30800,3448
|
|
20240723,141300,30518136050,30950,30950,31000,30900,3196
|
|
20240723,141200,30419114250,30950,30900,30950,30800,4072
|
|
20240723,141100,30293429450,30900,30900,31000,30850,3170
|
|
20240723,141000,30195465700,30900,31050,31050,30800,8788
|
|
20240723,140900,29923866500,31050,31200,31250,31050,4394
|
|
20240723,140800,29787038750,31250,31350,31350,31200,8691
|
|
20240723,140700,29515200000,31300,31200,31350,31100,11478
|
|
20240723,140600,29156596050,31200,30950,31200,30950,4652
|
|
20240723,140500,29011951700,30950,30950,31100,30850,3703
|
|
20240723,140400,28897395100,31100,31100,31200,31000,3297
|
|
20240723,140300,28794978700,31150,30950,31200,30950,5077
|
|
20240723,140200,28636956600,31050,31100,31100,30950,4458
|
|
20240723,140100,28498601350,31050,30950,31100,30950,2988
|
|
20240723,140000,28405972450,30950,31050,31050,30900,5172
|
|
20240723,135900,28245830600,31050,31250,31250,31050,8597
|
|
20240723,135800,27978273100,31200,31200,31400,31100,14928
|
|
20240723,135700,27512022700,31250,31150,31250,31050,14572
|
|
20240723,135600,27058050950,31200,31050,31250,31050,10093
|
|
20240723,135500,26743614950,31100,30900,31300,30900,21580
|
|
20240723,135400,26071933850,30950,30750,31000,30750,10047
|
|
20240723,135300,25761623700,30750,30700,30800,30650,1536
|
|
20240723,135200,25714419650,30650,30700,30750,30650,375
|
|
20240723,135100,25702914000,30750,30700,30750,30600,1119
|
|
20240723,135000,25668563850,30700,30650,30700,30650,1291
|
|
20240723,134900,25628939200,30650,30700,30700,30600,913
|
|
20240723,134800,25600948700,30700,30550,30750,30500,2942
|
|
20240723,134700,25510796200,30550,30500,30550,30450,867
|
|
20240723,134600,25484342900,30550,30600,30650,30500,1075
|
|
20240723,134500,25451511400,30650,30600,30650,30500,1016
|
|
20240723,134400,25420464250,30500,30650,30650,30500,1828
|
|
20240723,134300,25364566500,30650,30650,30700,30600,1154
|
|
20240723,134200,25329195350,30650,30600,30700,30600,351
|
|
20240723,134100,25318441150,30550,30600,30650,30550,212
|
|
20240723,134000,25311959950,30600,30450,30650,30400,1224
|
|
20240723,133900,25274620650,30450,30550,30550,30400,733
|
|
20240723,133800,25252294800,30550,30500,30550,30500,457
|
|
20240723,133700,25238351050,30450,30650,30650,30450,3275
|
|
20240723,133600,25138374000,30650,30700,30800,30650,4812
|
|
20240723,133500,24990490900,30700,30650,30700,30600,1963
|
|
20240723,133400,24930316400,30650,30550,30800,30400,7558
|
|
20240723,133300,24698399950,30550,30550,30600,30550,977
|
|
20240723,133200,24668547750,30600,30600,30650,30550,1458
|
|
20240723,133100,24623932850,30600,30350,30750,30300,4925
|
|
20240723,133000,24473343100,30300,30350,30400,30300,973
|
|
20240723,132900,24443846850,30350,30400,30400,30300,613
|
|
20240723,132800,24425240900,30350,30400,30400,30300,466
|
|
20240723,132700,24411105600,30400,30300,30400,30300,865
|
|
20240723,132600,24384870250,30400,30250,30450,30250,364
|
|
20240723,132500,24373822800,30250,30450,30450,30250,491
|
|
20240723,132400,24358945300,30450,30300,30450,30250,437
|
|
20240723,132300,24345710150,30300,30350,30450,30250,1758
|
|
20240723,132200,24292429500,30450,30400,30500,30300,706
|
|
20240723,132100,24271008300,30350,30400,30400,30350,675
|
|
20240723,132000,24250520100,30400,30450,30500,30400,732
|
|
20240723,131900,24228245200,30500,30500,30500,30500,326
|
|
20240723,131800,24218302200,30500,30500,30550,30450,726
|
|
20240723,131700,24196160200,30550,30500,30750,30400,3411
|
|
20240723,131600,24091677250,30500,30450,30550,30350,954
|
|
20240723,131500,24062640750,30350,30300,30400,30250,325
|
|
20240723,131400,24052790350,30300,30300,30400,30300,553
|
|
20240723,131300,24036005200,30350,30350,30350,30300,1247
|
|
20240723,131200,23998183750,30350,30350,30400,30300,465
|
|
20240723,131100,23984070350,30350,30350,30400,30350,587
|
|
20240723,131000,23966253600,30400,30250,30400,30200,2343
|
|
20240723,130900,23895330200,30250,30350,30350,30250,1891
|
|
20240723,130800,23838074000,30350,30350,30400,30350,808
|
|
20240723,130700,23813542850,30350,30350,30450,30250,1732
|
|
20240723,130600,23761053150,30350,30400,30400,30350,2174
|
|
20240723,130500,23695070400,30400,30550,30550,30400,1440
|
|
20240723,130400,23651213500,30550,30450,30600,30450,1669
|
|
20240723,130300,23600282450,30450,30400,30450,30350,1129
|
|
20240723,130200,23565959900,30450,30450,30450,30300,4200
|
|
20240723,130100,23438384250,30400,30600,30600,30400,5406
|
|
20240723,130000,23273532250,30600,30650,30650,30550,1413
|
|
20240723,125900,23230314450,30600,30750,30750,30600,1598
|
|
20240723,125800,23181363200,30750,30600,30800,30550,3281
|
|
20240723,125700,23080830550,30600,30650,30900,30600,6186
|
|
20240723,125600,22890628950,30800,30650,31000,30600,17977
|
|
20240723,125500,22336034950,30650,30900,30950,30550,13670
|
|
20240723,125400,21915376450,30950,31000,31100,30700,18955
|
|
20240723,125300,21329468600,31000,30200,31200,30200,33285
|
|
20240723,125200,20302904750,30200,30050,30250,30050,1822
|
|
20240723,125100,20247955400,30050,29950,30050,29950,499
|
|
20240723,125000,20232999950,29950,29950,30000,29950,572
|
|
20240723,124900,20215858600,30000,30000,30050,29950,1832
|
|
20240723,124800,20160968650,30000,30000,30050,30000,390
|
|
20240723,124700,20149268600,30000,30100,30100,30000,150
|
|
20240723,124600,20144763750,30100,30050,30100,30050,152
|
|
20240723,124500,20140193600,30100,30050,30100,30000,235
|
|
20240723,124400,20133120900,30100,30000,30100,30000,612
|
|
20240723,124300,20114759900,30100,30000,30100,30000,761
|
|
20240723,124200,20091902450,30000,30100,30150,30000,1042
|
|
20240723,124100,20060572350,30100,30100,30100,30100,234
|
|
20240723,124000,20053528950,30100,30050,30100,30050,619
|
|
20240723,123900,20034906300,30050,30050,30050,30000,779
|
|
20240723,123800,20011506250,30050,30050,30100,30050,1309
|
|
20240723,123700,19972163100,30100,30050,30100,30050,442
|
|
20240723,123600,19958879800,30050,30100,30100,30050,1197
|
|
20240723,123500,19922889000,30150,30100,30150,30100,51
|
|
20240723,123400,19921353550,30150,30100,30150,30050,1149
|
|
20240723,123300,19886785500,30100,30100,30100,30100,649
|
|
20240723,123200,19867250600,30100,30100,30100,30100,730
|
|
20240723,123100,19845277600,30100,30100,30200,30100,972
|
|
20240723,123000,19816017500,30100,30150,30150,30100,328
|
|
20240723,122900,19806131550,30150,30200,30200,30150,390
|
|
20240723,122800,19794367850,30200,30150,30200,30150,367
|
|
20240723,122700,19783302750,30150,30200,30200,30150,178
|
|
20240723,122600,19777935650,30150,30150,30150,30150,167
|
|
20240723,122500,19772900600,30150,30150,30200,30150,331
|
|
20240723,122400,19762920900,30150,30200,30250,30150,507
|
|
20240723,122300,19747621250,30250,30200,30300,30200,138
|
|
20240723,122200,19743448050,30300,30200,30300,30200,360
|
|
20240723,122100,19732564100,30150,30150,30200,30150,15
|
|
20240723,122000,19732111750,30200,30200,30200,30150,643
|
|
20240723,121900,19712713750,30200,30200,30250,30200,406
|
|
20240723,121800,19700452250,30250,30250,30250,30250,17
|
|
20240723,121700,19699938000,30250,30200,30300,30150,1400
|
|
20240723,121600,19657647700,30200,30150,30200,30100,210
|
|
20240723,121500,19651321800,30150,30100,30200,30050,820
|
|
20240723,121400,19626640850,30100,30150,30200,30100,1156
|
|
20240723,121300,19591828800,30100,30250,30250,30100,2684
|
|
20240723,121200,19510882700,30200,30200,30250,30200,384
|
|
20240723,121100,19499285850,30200,30200,30250,30200,145
|
|
20240723,121000,19494901400,30250,30300,30300,30250,149
|
|
20240723,120900,19490394100,30300,30200,30300,30200,814
|
|
20240723,120800,19465784200,30200,30250,30250,30200,277
|
|
20240723,120700,19457415700,30250,30200,30250,30200,1148
|
|
20240723,120600,19422734200,30200,30200,30250,30200,68
|
|
20240723,120500,19420679600,30200,30200,30250,30200,497
|
|
20240723,120400,19405670150,30200,30250,30250,30200,343
|
|
20240723,120300,19395296350,30150,30250,30250,30150,1127
|
|
20240723,120200,19361264050,30250,30250,30250,30250,197
|
|
20240723,120100,19355304800,30250,30200,30300,30200,301
|
|
20240723,120000,19346203350,30200,30300,30300,30200,1021
|
|
20240723,115900,19315314600,30300,30350,30350,30300,1004
|
|
20240723,115800,19284870100,30350,30300,30350,30300,297
|
|
20240723,115700,19275864500,30300,30350,30350,30250,936
|
|
20240723,115600,19247514650,30350,30300,30400,30300,579
|
|
20240723,115500,19229935800,30300,30400,30450,30300,1398
|
|
20240723,115400,19187488600,30400,30400,30500,30350,485
|
|
20240723,115300,19172732400,30400,30400,30450,30400,64
|
|
20240723,115200,19170786700,30400,30400,30400,30350,358
|
|
20240723,115100,19159908050,30350,30400,30450,30350,538
|
|
20240723,115000,19143559200,30400,30450,30450,30400,1090
|
|
20240723,114900,19110416550,30450,30400,30500,30400,1788
|
|
20240723,114800,19055988800,30400,30500,30500,30400,1308
|
|
20240723,114700,19016138400,30550,30500,30550,30450,297
|
|
20240723,114600,19007080300,30500,30400,30600,30400,486
|
|
20240723,114500,18992265400,30400,30450,30500,30400,373
|
|
20240723,114400,18980916450,30450,30550,30600,30450,713
|
|
20240723,114300,18959153100,30500,30700,30700,30400,3839
|
|
20240723,114200,18841875350,30700,30550,30700,30550,2554
|
|
20240723,114100,18763645550,30500,30700,30850,30500,8520
|
|
20240723,114000,18501880550,30700,30450,30700,30400,5409
|
|
20240723,113900,18336504350,30500,30450,30500,30450,995
|
|
20240723,113800,18306192500,30500,30400,30500,30350,1618
|
|
20240723,113700,18256903050,30400,30450,30450,30350,1177
|
|
20240723,113600,18221119750,30400,30500,30550,30300,2283
|
|
20240723,113500,18151620350,30550,30100,30600,30100,6022
|
|
20240723,113400,17968205300,30100,30100,30100,30100,280
|
|
20240723,113300,17959777300,30100,30050,30100,30050,265
|
|
20240723,113200,17951803400,30100,30100,30100,30050,247
|
|
20240723,113100,17944376350,30100,30050,30100,30000,428
|
|
20240723,113000,17931508950,30000,30000,30050,30000,236
|
|
20240723,112900,17924424350,30000,30050,30050,30000,515
|
|
20240723,112800,17908973000,30050,30050,30050,30000,316
|
|
20240723,112700,17899483500,30050,30000,30050,30000,684
|
|
20240723,112600,17878957900,30000,29950,30050,29950,699
|
|
20240723,112500,17857986450,29950,30100,30100,29950,3470
|
|
20240723,112400,17753902400,30150,30100,30150,30050,581
|
|
20240723,112300,17736422200,30100,30150,30200,30100,882
|
|
20240723,112200,17709858250,30200,30150,30200,30150,369
|
|
20240723,112100,17698732850,30200,30150,30200,30150,271
|
|
20240723,112000,17690562100,30200,30200,30200,30100,805
|
|
20240723,111900,17666285150,30250,30150,30250,30150,351
|
|
20240723,111800,17655685350,30200,30250,30300,30150,408
|
|
20240723,111700,17643368450,30250,30250,30300,30200,163
|
|
20240723,111600,17638443350,30300,30300,30300,30150,827
|
|
20240723,111500,17613422750,30300,30200,30300,30150,866
|
|
20240723,111400,17587275400,30200,30350,30350,30200,1737
|
|
20240723,111300,17534778200,30300,30350,30350,30300,249
|
|
20240723,111200,17527231700,30350,30350,30350,30300,847
|
|
20240723,111100,17501549750,30450,30500,30500,30350,963
|
|
20240723,111000,17472243900,30450,30500,30550,30450,1683
|
|
20240723,110900,17420871600,30500,30450,30550,30450,1998
|
|
20240723,110800,17359911900,30450,30500,30500,30400,1709
|
|
20240723,110700,17307880800,30500,30350,30550,30350,3217
|
|
20240723,110600,17209872550,30400,30400,30400,30350,1120
|
|
20240723,110500,17175826900,30400,30350,30400,30350,578
|
|
20240723,110400,17158284050,30350,30300,30350,30300,261
|
|
20240723,110300,17150369500,30300,30300,30350,30250,99
|
|
20240723,110200,17147368700,30300,30250,30350,30200,17
|
|
20240723,110100,17146853650,30250,30300,30350,30250,1168
|
|
20240723,110000,17111480750,30300,30350,30400,30300,756
|
|
20240723,105900,17088547850,30400,30300,30450,30300,1969
|
|
20240723,105800,17028735850,30250,30250,30300,30250,200
|
|
20240723,105700,17022681650,30250,30250,30250,30200,331
|
|
20240723,105600,17012684400,30200,30200,30250,30200,570
|
|
20240723,105500,16995463200,30200,30200,30250,30200,555
|
|
20240723,105400,16978701100,30200,30250,30250,30200,156
|
|
20240723,105300,16973989100,30200,30200,30200,30150,595
|
|
20240723,105200,16956036450,30200,30250,30250,30200,674
|
|
20240723,105100,16935681350,30250,30250,30250,30200,389
|
|
20240723,105000,16923924050,30200,30250,30250,30150,867
|
|
20240723,104900,16897748700,30250,30300,30300,30200,491
|
|
20240723,104800,16882887450,30200,30250,30350,30200,836
|
|
20240723,104700,16857570350,30300,30350,30350,30250,771
|
|
20240723,104600,16834239050,30350,30150,30350,30150,1437
|
|
20240723,104500,16790787800,30100,30150,30200,30100,595
|
|
20240723,104400,16772842750,30200,30150,30200,30100,650
|
|
20240723,104300,16753239350,30200,30200,30200,30150,525
|
|
20240723,104200,16737404100,30200,30150,30200,30150,831
|
|
20240723,104100,16712343600,30200,30200,30250,30150,848
|
|
20240723,104000,16686754850,30200,30050,30200,30050,217
|
|
20240723,103900,16680220300,30100,30100,30100,30050,94
|
|
20240723,103800,16677392500,30050,30150,30150,29950,3315
|
|
20240723,103700,16577838000,30200,30200,30250,30150,240
|
|
20240723,103600,16570593150,30200,30250,30250,30100,962
|
|
20240723,103500,16541573600,30250,30100,30250,30100,886
|
|
20240723,103400,16514860250,30100,30100,30150,30000,2096
|
|
20240723,103300,16451827150,30150,30250,30250,30050,938
|
|
20240723,103200,16423573900,30200,30300,30300,30200,1664
|
|
20240723,103100,16373294000,30300,30300,30400,30250,716
|
|
20240723,103000,16351611450,30300,30200,30300,30200,550
|
|
20240723,102900,16334981900,30200,30200,30250,30150,944
|
|
20240723,102800,16306491800,30250,30300,30300,30200,665
|
|
20240723,102700,16286389050,30250,30400,30400,30250,2149
|
|
20240723,102600,16221152950,30450,30500,30500,30400,2808
|
|
20240723,102500,16135670200,30500,30500,30500,30400,1363
|
|
20240723,102400,16094162250,30500,30600,30600,30400,3475
|
|
20240723,102300,15988178450,30600,30350,30600,30350,6545
|
|
20240723,102200,15788523600,30350,30250,30350,30250,1121
|
|
20240723,102100,15754547000,30250,30400,30400,30250,2480
|
|
20240723,102000,15679330750,30400,30150,30600,30150,10191
|
|
20240723,101900,15369846850,30150,30100,30150,30050,890
|
|
20240723,101800,15343074000,30100,30050,30100,30000,647
|
|
20240723,101700,15323636600,30050,30050,30100,29900,2149
|
|
20240723,101600,15259191350,30050,30000,30050,29950,762
|
|
20240723,101500,15236324450,30000,29950,30000,29950,662
|
|
20240723,101400,15216474250,30000,29950,30000,29900,535
|
|
20240723,101300,15200466250,29950,30000,30050,29900,1013
|
|
20240723,101200,15170140700,30000,30000,30050,29950,1298
|
|
20240723,101100,15131210750,30050,29950,30050,29950,684
|
|
20240723,101000,15110698650,29950,29950,30000,29850,912
|
|
20240723,100900,15083428750,29950,29900,29950,29850,824
|
|
20240723,100800,15058803050,29900,29950,29950,29850,1066
|
|
20240723,100700,15026941100,29950,29800,30000,29750,2612
|
|
20240723,100600,14949003700,29800,29850,29900,29800,2556
|
|
20240723,100500,14872796950,29850,29850,29950,29800,3902
|
|
20240723,100400,14756386550,29900,29900,30000,29850,5253
|
|
20240723,100300,14599410400,29900,30000,30100,29900,2945
|
|
20240723,100200,14511107150,30000,30050,30100,30000,1372
|
|
20240723,100100,14469895750,30050,29900,30150,29900,1278
|
|
20240723,100000,14431566850,29900,29950,30000,29850,5072
|
|
20240723,095900,14279958700,29850,30150,30150,29850,8689
|
|
20240723,095800,14019751200,30000,30100,30150,29950,7657
|
|
20240723,095700,13789879600,30200,30050,30200,30000,3807
|
|
20240723,095600,13675266950,30000,30200,30300,29900,16531
|
|
20240723,095500,13178277050,30300,30250,30550,30100,16382
|
|
20240723,095400,12682544000,30250,30900,31350,30100,64297
|
|
20240723,095300,10703186750,30900,30450,31150,30200,23954
|
|
20240723,095200,9968815900,30400,30200,30500,30050,15296
|
|
20240723,095100,9506243350,30300,30900,31350,29950,52725
|
|
20240723,095000,7891419450,30800,30450,31350,30450,70723
|
|
20240723,094900,5706629900,30450,30300,30500,30200,2199
|
|
20240723,094800,5639766900,30200,30300,30300,30200,364
|
|
20240723,094700,5628764050,30300,30250,30300,30150,1382
|
|
20240723,094600,5587035950,30250,30350,30350,30250,355
|
|
20240723,094500,5576277150,30350,30350,30400,30350,664
|
|
20240723,094400,5556104800,30300,30300,30300,30300,576
|
|
20240723,094300,5538652000,30300,30350,30400,30300,498
|
|
20240723,094200,5523562100,30350,30400,30400,30350,466
|
|
20240723,094100,5509416000,30450,30450,30500,30400,616
|
|
20240723,094000,5490667650,30450,30550,30550,30450,794
|
|
20240723,093900,5466443800,30550,30600,30600,30300,3533
|
|
20240723,093800,5358528700,30600,30400,30600,30400,4701
|
|
20240723,093700,5215192550,30400,30150,30400,30150,3498
|
|
20240723,093600,5109194900,30200,30200,30300,30100,4399
|
|
20240723,093500,4976647150,30200,30300,30350,30200,2900
|
|
20240723,093400,4888962750,30300,30400,30450,30300,1775
|
|
20240723,093300,4835100100,30350,30400,30450,30350,944
|
|
20240723,093200,4806410550,30400,30400,30550,30250,3102
|
|
20240723,093100,4712254550,30450,30600,30600,30450,1260
|
|
20240723,093000,4673799750,30650,30600,30650,30500,2728
|
|
20240723,092900,4590319500,30550,30550,30600,30500,2302
|
|
20240723,092800,4520004250,30600,30650,30750,30550,4151
|
|
20240723,092700,4392654800,30750,30650,30750,30600,4279
|
|
20240723,092600,4261323200,30650,30600,30700,30500,2038
|
|
20240723,092500,4198941600,30600,30500,30650,30350,2503
|
|
20240723,092400,4122608050,30500,30500,30550,30400,1794
|
|
20240723,092300,4067946450,30500,30750,30750,30500,5038
|
|
20240723,092200,3913643700,30700,30600,30750,30600,10003
|
|
20240723,092100,3606728400,30650,30350,30700,30350,8802
|
|
20240723,092000,3337864250,30300,30400,30400,30300,1764
|
|
20240723,091900,3284328850,30400,30250,30400,30200,2776
|
|
20240723,091800,3200233050,30250,30400,30450,30250,6780
|
|
20240723,091700,2994166900,30400,30350,30450,30300,5594
|
|
20240723,091600,2824112350,30350,30250,30400,30250,8004
|
|
20240723,091500,2581417000,30250,30200,30250,30150,1586
|
|
20240723,091400,2533504100,30200,30200,30250,30150,2082
|
|
20240723,091300,2470650400,30200,30100,30250,30050,5204
|
|
20240723,091200,2313955650,30050,30250,30300,30050,2773
|
|
20240723,091100,2230386300,30250,30300,30400,30150,6615
|
|
20240723,091000,2030114050,30300,30100,30350,30100,12777
|
|
20240723,090900,1643702400,30050,30050,30100,29950,3838
|
|
20240723,090800,1528490350,30050,29850,30150,29750,11972
|
|
20240723,090700,1169454100,29800,29700,29850,29700,1339
|
|
20240723,090600,1129571800,29800,29700,29850,29550,2248
|
|
20240723,090500,1062757800,29700,29950,29950,29500,4269
|
|
20240723,090400,935684700,29950,29800,30000,29800,2605
|
|
20240723,090300,857638400,29900,29950,29950,29700,2430
|
|
20240723,090200,785172150,29900,29700,30100,29650,6394
|
|
20240723,090100,594227550,29700,29850,30000,29650,6085
|
|
20240723,090000,412909700,29850,29600,29850,29550,13923
|