771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,214800,814921800,24200,24200,24200,24200,794
|
|
20240703,214700,814921800,24200,24200,24200,24200,0
|
|
20240703,214600,814921800,24200,24200,24200,24200,0
|
|
20240703,214500,814921800,24200,24200,24200,24200,0
|
|
20240703,214400,814921800,24200,24200,24200,24200,0
|
|
20240703,214300,814921800,24200,24200,24200,24200,0
|
|
20240703,214200,814921800,24200,24200,24200,24200,0
|
|
20240703,214100,814921800,24200,24200,24200,24200,0
|
|
20240703,214000,814921800,24200,24200,24200,24200,0
|
|
20240703,213900,814921800,24200,24200,24200,24200,0
|
|
20240703,213800,814921800,24200,24200,24200,24200,0
|
|
20240703,213700,814921800,24200,24200,24200,24200,0
|
|
20240703,213600,814921800,24200,24200,24200,24200,0
|
|
20240703,213500,814921800,24200,24200,24200,24200,0
|
|
20240703,213400,814921800,24200,24200,24200,24200,0
|
|
20240703,213300,814921800,24200,24200,24200,24200,0
|
|
20240703,213200,814921800,24200,24200,24200,24200,0
|
|
20240703,213100,814921800,24200,24200,24200,24200,0
|
|
20240703,213000,814921800,24200,24200,24200,24200,0
|
|
20240703,212900,814921800,24200,24200,24200,24200,0
|
|
20240703,212800,814921800,24200,24200,24200,24200,0
|
|
20240703,212700,814921800,24200,24200,24200,24200,0
|
|
20240703,212600,814921800,24200,24200,24200,24200,0
|
|
20240703,212500,814921800,24200,24200,24200,24200,0
|
|
20240703,212400,814921800,24200,24200,24200,24200,0
|
|
20240703,212300,814921800,24200,24200,24200,24200,0
|
|
20240703,212200,814921800,24200,24200,24200,24200,0
|
|
20240703,212100,814921800,24200,24200,24200,24200,0
|
|
20240703,212000,814921800,24200,24200,24200,24200,0
|
|
20240703,211900,814921800,24200,24200,24200,24200,0
|
|
20240703,211800,814921800,24200,24200,24200,24200,794
|
|
20240703,211700,814921800,24200,24200,24200,24200,0
|
|
20240703,211600,814921800,24200,24200,24200,24200,0
|
|
20240703,211500,814921800,24200,24200,24200,24200,0
|
|
20240703,211400,814921800,24200,24200,24200,24200,0
|
|
20240703,211300,814921800,24200,24200,24200,24200,0
|
|
20240703,211200,814921800,24200,24200,24200,24200,0
|
|
20240703,211100,814921800,24200,24200,24200,24200,0
|
|
20240703,211000,814921800,24200,24200,24200,24200,0
|
|
20240703,210900,814921800,24200,24200,24200,24200,0
|
|
20240703,210800,814921800,24200,24200,24200,24200,0
|
|
20240703,210700,814921800,24200,24200,24200,24200,0
|
|
20240703,210600,814921800,24200,24200,24200,24200,0
|
|
20240703,210500,814921800,24200,24200,24200,24200,0
|
|
20240703,210400,814921800,24200,24200,24200,24200,0
|
|
20240703,210300,814921800,24200,24200,24200,24200,0
|
|
20240703,210200,814921800,24200,24200,24200,24200,0
|
|
20240703,210100,814921800,24200,24200,24200,24200,0
|
|
20240703,210000,814921800,24200,24200,24200,24200,0
|
|
20240703,205900,814921800,24200,24200,24200,24200,0
|
|
20240703,205800,814921800,24200,24200,24200,24200,0
|
|
20240703,205700,814921800,24200,24200,24200,24200,0
|
|
20240703,205600,814921800,24200,24200,24200,24200,0
|
|
20240703,205500,814921800,24200,24200,24200,24200,0
|
|
20240703,205400,814921800,24200,24200,24200,24200,0
|
|
20240703,205300,814921800,24200,24200,24200,24200,0
|
|
20240703,205200,814921800,24200,24200,24200,24200,0
|
|
20240703,205100,814921800,24200,24200,24200,24200,0
|
|
20240703,205000,814921800,24200,24200,24200,24200,0
|
|
20240703,204900,814921800,24200,24200,24200,24200,0
|
|
20240703,204800,814921800,24200,24200,24200,24200,794
|
|
20240703,204700,814921800,24200,24200,24200,24200,0
|
|
20240703,204600,814921800,24200,24200,24200,24200,0
|
|
20240703,204500,814921800,24200,24200,24200,24200,0
|
|
20240703,204400,814921800,24200,24200,24200,24200,0
|
|
20240703,204300,814921800,24200,24200,24200,24200,0
|
|
20240703,204200,814921800,24200,24200,24200,24200,0
|
|
20240703,204100,814921800,24200,24200,24200,24200,0
|
|
20240703,204000,814921800,24200,24200,24200,24200,0
|
|
20240703,203900,814921800,24200,24200,24200,24200,0
|
|
20240703,203800,814921800,24200,24200,24200,24200,0
|
|
20240703,203700,814921800,24200,24200,24200,24200,0
|
|
20240703,203600,814921800,24200,24200,24200,24200,0
|
|
20240703,203500,814921800,24200,24200,24200,24200,0
|
|
20240703,203400,814921800,24200,24200,24200,24200,0
|
|
20240703,203300,814921800,24200,24200,24200,24200,0
|
|
20240703,203200,814921800,24200,24200,24200,24200,0
|
|
20240703,203100,814921800,24200,24200,24200,24200,0
|
|
20240703,203000,814921800,24200,24200,24200,24200,0
|
|
20240703,202900,814921800,24200,24200,24200,24200,0
|
|
20240703,202800,814921800,24200,24200,24200,24200,0
|
|
20240703,202700,814921800,24200,24200,24200,24200,0
|
|
20240703,202600,814921800,24200,24200,24200,24200,0
|
|
20240703,202500,814921800,24200,24200,24200,24200,0
|
|
20240703,202400,814921800,24200,24200,24200,24200,0
|
|
20240703,202300,814921800,24200,24200,24200,24200,0
|
|
20240703,202200,814921800,24200,24200,24200,24200,0
|
|
20240703,202100,814921800,24200,24200,24200,24200,0
|
|
20240703,202000,814921800,24200,24200,24200,24200,0
|
|
20240703,201900,814921800,24200,24200,24200,24200,0
|
|
20240703,201800,814921800,24200,24200,24200,24200,794
|
|
20240703,201700,814921800,24200,24200,24200,24200,0
|
|
20240703,201600,814921800,24200,24200,24200,24200,0
|
|
20240703,201500,814921800,24200,24200,24200,24200,0
|
|
20240703,201400,814921800,24200,24200,24200,24200,0
|
|
20240703,201300,814921800,24200,24200,24200,24200,0
|
|
20240703,201200,814921800,24200,24200,24200,24200,0
|
|
20240703,201100,814921800,24200,24200,24200,24200,0
|
|
20240703,201000,814921800,24200,24200,24200,24200,0
|
|
20240703,200900,814921800,24200,24200,24200,24200,0
|
|
20240703,200800,814921800,24200,24200,24200,24200,0
|
|
20240703,200700,814921800,24200,24200,24200,24200,0
|
|
20240703,200600,814921800,24200,24200,24200,24200,0
|
|
20240703,200500,814921800,24200,24200,24200,24200,0
|
|
20240703,200400,814921800,24200,24200,24200,24200,0
|
|
20240703,200300,814921800,24200,24200,24200,24200,0
|
|
20240703,200200,814921800,24200,24200,24200,24200,0
|
|
20240703,200100,814921800,24200,24200,24200,24200,0
|
|
20240703,200000,814921800,24200,24200,24200,24200,0
|
|
20240703,195900,814921800,24200,24200,24200,24200,0
|
|
20240703,195800,814921800,24200,24200,24200,24200,0
|
|
20240703,195700,814921800,24200,24200,24200,24200,0
|
|
20240703,195600,814921800,24200,24200,24200,24200,0
|
|
20240703,195500,814921800,24200,24200,24200,24200,0
|
|
20240703,195400,814921800,24200,24200,24200,24200,0
|
|
20240703,195300,814921800,24200,24200,24200,24200,0
|
|
20240703,195200,814921800,24200,24200,24200,24200,0
|
|
20240703,195100,814921800,24200,24200,24200,24200,0
|
|
20240703,195000,814921800,24200,24200,24200,24200,0
|
|
20240703,194900,814921800,24200,24200,24200,24200,0
|
|
20240703,194800,814921800,24200,24200,24200,24200,794
|
|
20240703,194700,814921800,24200,24200,24200,24200,0
|
|
20240703,194600,814921800,24200,24200,24200,24200,0
|
|
20240703,194500,814921800,24200,24200,24200,24200,0
|
|
20240703,194400,814921800,24200,24200,24200,24200,0
|
|
20240703,194300,814921800,24200,24200,24200,24200,0
|
|
20240703,194200,814921800,24200,24200,24200,24200,0
|
|
20240703,194100,814921800,24200,24200,24200,24200,0
|
|
20240703,194000,814921800,24200,24200,24200,24200,0
|
|
20240703,193900,814921800,24200,24200,24200,24200,0
|
|
20240703,193800,814921800,24200,24200,24200,24200,0
|
|
20240703,193700,814921800,24200,24200,24200,24200,0
|
|
20240703,193600,814921800,24200,24200,24200,24200,0
|
|
20240703,193500,814921800,24200,24200,24200,24200,0
|
|
20240703,193400,814921800,24200,24200,24200,24200,0
|
|
20240703,193300,814921800,24200,24200,24200,24200,0
|
|
20240703,193200,814921800,24200,24200,24200,24200,0
|
|
20240703,193100,814921800,24200,24200,24200,24200,0
|
|
20240703,193000,814921800,24200,24200,24200,24200,0
|
|
20240703,192900,814921800,24200,24200,24200,24200,0
|
|
20240703,192800,814921800,24200,24200,24200,24200,0
|
|
20240703,192700,814921800,24200,24200,24200,24200,0
|
|
20240703,192600,814921800,24200,24200,24200,24200,0
|
|
20240703,192500,814921800,24200,24200,24200,24200,0
|
|
20240703,192400,814921800,24200,24200,24200,24200,0
|
|
20240703,192300,814921800,24200,24200,24200,24200,0
|
|
20240703,192200,814921800,24200,24200,24200,24200,0
|
|
20240703,192100,814921800,24200,24200,24200,24200,0
|
|
20240703,192000,814921800,24200,24200,24200,24200,0
|
|
20240703,191900,814921800,24200,24200,24200,24200,0
|
|
20240703,191800,814921800,24200,24200,24200,24200,794
|
|
20240703,191700,814921800,24200,24200,24200,24200,0
|
|
20240703,191600,814921800,24200,24200,24200,24200,0
|
|
20240703,191500,814921800,24200,24200,24200,24200,0
|
|
20240703,191400,814921800,24200,24200,24200,24200,0
|
|
20240703,191300,814921800,24200,24200,24200,24200,0
|
|
20240703,191200,814921800,24200,24200,24200,24200,0
|
|
20240703,191100,814921800,24200,24200,24200,24200,0
|
|
20240703,191000,814921800,24200,24200,24200,24200,0
|
|
20240703,190900,814921800,24200,24200,24200,24200,0
|
|
20240703,190800,814921800,24200,24200,24200,24200,0
|
|
20240703,190700,814921800,24200,24200,24200,24200,0
|
|
20240703,190600,814921800,24200,24200,24200,24200,0
|
|
20240703,190500,814921800,24200,24200,24200,24200,0
|
|
20240703,190400,814921800,24200,24200,24200,24200,0
|
|
20240703,190300,814921800,24200,24200,24200,24200,0
|
|
20240703,190200,814921800,24200,24200,24200,24200,0
|
|
20240703,190100,814921800,24200,24200,24200,24200,0
|
|
20240703,190000,814921800,24200,24200,24200,24200,0
|
|
20240703,185900,814921800,24200,24200,24200,24200,0
|
|
20240703,185800,814921800,24200,24200,24200,24200,0
|
|
20240703,185700,814921800,24200,24200,24200,24200,0
|
|
20240703,185600,814921800,24200,24200,24200,24200,0
|
|
20240703,185500,814921800,24200,24200,24200,24200,0
|
|
20240703,185400,814921800,24200,24200,24200,24200,0
|
|
20240703,185300,814921800,24200,24200,24200,24200,0
|
|
20240703,185200,814921800,24200,24200,24200,24200,0
|
|
20240703,185100,814921800,24200,24200,24200,24200,0
|
|
20240703,185000,814921800,24200,24200,24200,24200,0
|
|
20240703,184900,814921800,24200,24200,24200,24200,0
|
|
20240703,184800,814921800,24200,24200,24200,24200,794
|
|
20240703,184700,814921800,24200,24200,24200,24200,0
|
|
20240703,184600,814921800,24200,24200,24200,24200,0
|
|
20240703,184500,814921800,24200,24200,24200,24200,0
|
|
20240703,184400,814921800,24200,24200,24200,24200,0
|
|
20240703,184300,814921800,24200,24200,24200,24200,0
|
|
20240703,184200,814921800,24200,24200,24200,24200,0
|
|
20240703,184100,814921800,24200,24200,24200,24200,0
|
|
20240703,184000,814921800,24200,24200,24200,24200,0
|
|
20240703,183900,814921800,24200,24200,24200,24200,0
|
|
20240703,183800,814921800,24200,24200,24200,24200,0
|
|
20240703,183700,814921800,24200,24200,24200,24200,0
|
|
20240703,183600,814921800,24200,24200,24200,24200,0
|
|
20240703,183500,814921800,24200,24200,24200,24200,0
|
|
20240703,183400,814921800,24200,24200,24200,24200,0
|
|
20240703,183300,814921800,24200,24200,24200,24200,0
|
|
20240703,183200,814921800,24200,24200,24200,24200,0
|
|
20240703,183100,814921800,24200,24200,24200,24200,0
|
|
20240703,183000,814921800,24200,24200,24200,24200,0
|
|
20240703,182900,814921800,24200,24200,24200,24200,0
|
|
20240703,182800,814921800,24200,24200,24200,24200,0
|
|
20240703,182700,814921800,24200,24200,24200,24200,0
|
|
20240703,182600,814921800,24200,24200,24200,24200,0
|
|
20240703,182500,814921800,24200,24200,24200,24200,0
|
|
20240703,182400,814921800,24200,24200,24200,24200,0
|
|
20240703,182300,814921800,24200,24200,24200,24200,0
|
|
20240703,182200,814921800,24200,24200,24200,24200,0
|
|
20240703,182100,814921800,24200,24200,24200,24200,0
|
|
20240703,182000,814921800,24200,24200,24200,24200,0
|
|
20240703,181900,814921800,24200,24200,24200,24200,0
|
|
20240703,181800,814921800,24200,24200,24200,24200,794
|
|
20240703,181700,814921800,24200,24200,24200,24200,0
|
|
20240703,181600,814921800,24200,24200,24200,24200,0
|
|
20240703,181500,814921800,24200,24200,24200,24200,0
|
|
20240703,181400,814921800,24200,24200,24200,24200,0
|
|
20240703,181300,814921800,24200,24200,24200,24200,0
|
|
20240703,181200,814921800,24200,24200,24200,24200,0
|
|
20240703,181100,814921800,24200,24200,24200,24200,0
|
|
20240703,181000,814921800,24200,24200,24200,24200,0
|
|
20240703,180900,814921800,24200,24200,24200,24200,0
|
|
20240703,180800,814921800,24200,24200,24200,24200,0
|
|
20240703,180700,814921800,24200,24200,24200,24200,0
|
|
20240703,180600,814921800,24200,24200,24200,24200,0
|
|
20240703,180500,814921800,24200,24200,24200,24200,0
|
|
20240703,180400,814921800,24200,24200,24200,24200,0
|
|
20240703,180300,814921800,24200,24200,24200,24200,0
|
|
20240703,180200,814921800,24200,24200,24200,24200,0
|
|
20240703,180100,814921800,24200,24200,24200,24200,0
|
|
20240703,180000,814921800,24200,24200,24200,24200,0
|
|
20240703,175900,814921800,24200,24200,24200,24200,0
|
|
20240703,175800,814921800,24200,24200,24200,24200,0
|
|
20240703,175700,814921800,24200,24200,24200,24200,0
|
|
20240703,175600,814921800,24200,24200,24200,24200,0
|
|
20240703,175500,814921800,24200,24200,24200,24200,0
|
|
20240703,175400,814921800,24200,24200,24200,24200,0
|
|
20240703,175300,814921800,24200,24200,24200,24200,0
|
|
20240703,175200,814921800,24200,24200,24200,24200,0
|
|
20240703,175100,814921800,24200,24200,24200,24200,0
|
|
20240703,175000,814921800,24200,24200,24200,24200,0
|
|
20240703,174900,814921800,24200,24200,24200,24200,0
|
|
20240703,174800,814921800,24200,24200,24200,24200,794
|
|
20240703,174700,814921800,24200,24200,24200,24200,0
|
|
20240703,174600,814921800,24200,24200,24200,24200,0
|
|
20240703,174500,814921800,24200,24200,24200,24200,0
|
|
20240703,174400,814921800,24200,24200,24200,24200,0
|
|
20240703,174300,814921800,24200,24200,24200,24200,0
|
|
20240703,174200,814921800,24200,24200,24200,24200,0
|
|
20240703,174100,814921800,24200,24200,24200,24200,0
|
|
20240703,174000,814921800,24200,24200,24200,24200,0
|
|
20240703,173900,814921800,24200,24200,24200,24200,0
|
|
20240703,173800,814921800,24200,24200,24200,24200,0
|
|
20240703,173700,814921800,24200,24200,24200,24200,0
|
|
20240703,173600,814921800,24200,24200,24200,24200,0
|
|
20240703,173500,814921800,24200,24200,24200,24200,0
|
|
20240703,173400,814921800,24200,24200,24200,24200,0
|
|
20240703,173300,814921800,24200,24200,24200,24200,0
|
|
20240703,173200,814921800,24200,24200,24200,24200,0
|
|
20240703,173100,814921800,24200,24200,24200,24200,0
|
|
20240703,173000,814921800,24200,24200,24200,24200,0
|
|
20240703,172900,814921800,24200,24200,24200,24200,0
|
|
20240703,172800,814921800,24200,24200,24200,24200,0
|
|
20240703,172700,814921800,24200,24200,24200,24200,0
|
|
20240703,172600,814921800,24200,24200,24200,24200,0
|
|
20240703,172500,814921800,24200,24200,24200,24200,0
|
|
20240703,172400,814921800,24200,24200,24200,24200,0
|
|
20240703,172300,814921800,24200,24200,24200,24200,0
|
|
20240703,172200,814921800,24200,24200,24200,24200,0
|
|
20240703,172100,814921800,24200,24200,24200,24200,0
|
|
20240703,172000,814921800,24200,24200,24200,24200,0
|
|
20240703,171900,814921800,24200,24200,24200,24200,0
|
|
20240703,171800,814921800,24200,24200,24200,24200,794
|
|
20240703,171700,814921800,24200,24200,24200,24200,0
|
|
20240703,171600,814921800,24200,24200,24200,24200,0
|
|
20240703,171500,814921800,24200,24200,24200,24200,0
|
|
20240703,171400,814921800,24200,24200,24200,24200,0
|
|
20240703,171300,814921800,24200,24200,24200,24200,0
|
|
20240703,171200,814921800,24200,24200,24200,24200,0
|
|
20240703,171100,814921800,24200,24200,24200,24200,0
|
|
20240703,171000,814921800,24200,24200,24200,24200,0
|
|
20240703,170900,814921800,24200,24200,24200,24200,0
|
|
20240703,170800,814921800,24200,24200,24200,24200,0
|
|
20240703,170700,814921800,24200,24200,24200,24200,0
|
|
20240703,170600,814921800,24200,24200,24200,24200,0
|
|
20240703,170500,814921800,24200,24200,24200,24200,0
|
|
20240703,170400,814921800,24200,24200,24200,24200,0
|
|
20240703,170300,814921800,24200,24200,24200,24200,0
|
|
20240703,170200,814921800,24200,24200,24200,24200,0
|
|
20240703,170100,814921800,24200,24200,24200,24200,0
|
|
20240703,170000,814921800,24200,24200,24200,24200,0
|
|
20240703,165900,814921800,24200,24200,24200,24200,0
|
|
20240703,165800,814921800,24200,24200,24200,24200,0
|
|
20240703,165700,814921800,24200,24200,24200,24200,0
|
|
20240703,165600,814921800,24200,24200,24200,24200,0
|
|
20240703,165500,814921800,24200,24200,24200,24200,0
|
|
20240703,165400,814921800,24200,24200,24200,24200,0
|
|
20240703,165300,814921800,24200,24200,24200,24200,0
|
|
20240703,165200,814921800,24200,24200,24200,24200,0
|
|
20240703,165100,814921800,24200,24200,24200,24200,0
|
|
20240703,165000,814921800,24200,24200,24200,24200,0
|
|
20240703,164900,814921800,24200,24200,24200,24200,0
|
|
20240703,164800,814921800,24200,24200,24200,24200,794
|
|
20240703,164700,814921800,24200,24200,24200,24200,0
|
|
20240703,164600,814921800,24200,24200,24200,24200,0
|
|
20240703,164500,814921800,24200,24200,24200,24200,0
|
|
20240703,164400,814921800,24200,24200,24200,24200,0
|
|
20240703,164300,814921800,24200,24200,24200,24200,0
|
|
20240703,164200,814921800,24200,24200,24200,24200,0
|
|
20240703,164100,814921800,24200,24200,24200,24200,0
|
|
20240703,164000,814921800,24200,24200,24200,24200,0
|
|
20240703,163900,814921800,24200,24200,24200,24200,0
|
|
20240703,163800,814921800,24200,24200,24200,24200,0
|
|
20240703,163700,814921800,24200,24200,24200,24200,0
|
|
20240703,163600,814921800,24200,24200,24200,24200,0
|
|
20240703,163500,814921800,24200,24200,24200,24200,0
|
|
20240703,163400,814921800,24200,24200,24200,24200,0
|
|
20240703,163300,814921800,24200,24200,24200,24200,0
|
|
20240703,163200,814921800,24200,24200,24200,24200,0
|
|
20240703,163100,814921800,24200,24200,24200,24200,0
|
|
20240703,163000,814921800,24200,24200,24200,24200,0
|
|
20240703,162900,814921800,24200,24200,24200,24200,0
|
|
20240703,162800,814921800,24200,24200,24200,24200,0
|
|
20240703,162700,814921800,24200,24200,24200,24200,0
|
|
20240703,162600,814921800,24200,24200,24200,24200,0
|
|
20240703,162500,814921800,24200,24200,24200,24200,0
|
|
20240703,162400,814921800,24200,24200,24200,24200,0
|
|
20240703,162300,814921800,24200,24200,24200,24200,0
|
|
20240703,162200,814921800,24200,24200,24200,24200,0
|
|
20240703,162100,814921800,24200,24200,24200,24200,0
|
|
20240703,162000,814921800,24200,24200,24200,24200,0
|
|
20240703,161900,814921800,24200,24200,24200,24200,0
|
|
20240703,161800,814921800,24200,24200,24200,24200,794
|
|
20240703,161700,814921800,24200,24200,24200,24200,0
|
|
20240703,161600,814921800,24200,24200,24200,24200,0
|
|
20240703,161500,814921800,24200,24200,24200,24200,0
|
|
20240703,161400,814921800,24200,24200,24200,24200,0
|
|
20240703,161300,814921800,24200,24200,24200,24200,0
|
|
20240703,161200,814921800,24200,24200,24200,24200,0
|
|
20240703,161100,814921800,24200,24200,24200,24200,0
|
|
20240703,161000,814921800,24200,24200,24200,24200,0
|
|
20240703,160900,814921800,24200,24200,24200,24200,0
|
|
20240703,160800,814921800,24200,24200,24200,24200,0
|
|
20240703,160700,814921800,24200,24200,24200,24200,0
|
|
20240703,160600,814921800,24200,24200,24200,24200,0
|
|
20240703,160500,814921800,24200,24200,24200,24200,0
|
|
20240703,160400,814921800,24200,24200,24200,24200,0
|
|
20240703,160300,814921800,24200,24200,24200,24200,0
|
|
20240703,160200,814921800,24200,24200,24200,24200,0
|
|
20240703,160100,814921800,24200,24200,24200,24200,0
|
|
20240703,160000,814921800,24200,24200,24200,24200,0
|
|
20240703,155900,814921800,24200,24200,24200,24200,0
|
|
20240703,155800,814921800,24200,24200,24200,24200,0
|
|
20240703,155700,814921800,24200,24200,24200,24200,0
|
|
20240703,155600,814921800,24200,24200,24200,24200,0
|
|
20240703,155500,814921800,24200,24200,24200,24200,0
|
|
20240703,155400,814921800,24200,24200,24200,24200,0
|
|
20240703,155300,814921800,24200,24200,24200,24200,0
|
|
20240703,155200,814921800,24200,24200,24200,24200,0
|
|
20240703,155100,814921800,24200,24200,24200,24200,0
|
|
20240703,155000,814921800,24200,24200,24200,24200,0
|
|
20240703,154900,814921800,24200,24200,24200,24200,0
|
|
20240703,154800,814921800,24200,24200,24200,24200,794
|
|
20240703,154700,814921800,24200,24200,24200,24200,0
|
|
20240703,154600,814921800,24200,24200,24200,24200,0
|
|
20240703,154500,814921800,24200,24200,24200,24200,0
|
|
20240703,154400,814921800,24200,24200,24200,24200,0
|
|
20240703,154300,814921800,24200,24200,24200,24200,0
|
|
20240703,154200,814921800,24200,24200,24200,24200,0
|
|
20240703,154100,814921800,24200,24200,24200,24200,0
|
|
20240703,154000,814921800,24200,24200,24200,24200,0
|
|
20240703,153900,814921800,24200,24200,24200,24200,0
|
|
20240703,153800,814921800,24200,24200,24200,24200,0
|
|
20240703,153700,814921800,24200,24200,24200,24200,0
|
|
20240703,153600,814921800,24200,24200,24200,24200,0
|
|
20240703,153500,814921800,24200,24200,24200,24200,0
|
|
20240703,153400,814921800,24200,24200,24200,24200,0
|
|
20240703,153300,814921800,24200,24200,24200,24200,0
|
|
20240703,153200,814921800,24200,24200,24200,24200,0
|
|
20240703,153100,814921800,24200,24200,24200,24200,0
|
|
20240703,153000,814921800,24200,24200,24200,24200,794
|
|
20240703,152900,795707000,24350,24350,24350,24350,0
|
|
20240703,152800,795707000,24350,24350,24350,24350,0
|
|
20240703,152700,795707000,24350,24350,24350,24350,0
|
|
20240703,152600,795707000,24350,24350,24350,24350,0
|
|
20240703,152500,795707000,24350,24350,24350,24350,0
|
|
20240703,152400,795707000,24350,24350,24350,24350,0
|
|
20240703,152300,795707000,24350,24350,24350,24350,0
|
|
20240703,152200,795707000,24350,24350,24350,24350,0
|
|
20240703,152100,795707000,24350,24350,24350,24350,0
|
|
20240703,152000,795707000,24350,24350,24350,24350,0
|
|
20240703,151900,795707000,24350,24350,24350,24350,21
|
|
20240703,151800,795195650,24300,24300,24300,24300,96
|
|
20240703,151700,792862850,24300,24300,24300,24300,0
|
|
20240703,151600,792862850,24300,24250,24300,24250,6
|
|
20240703,151500,792717300,24250,24200,24250,24200,594
|
|
20240703,151400,778341700,24200,24250,24250,24200,58
|
|
20240703,151300,776936400,24250,24250,24250,24250,0
|
|
20240703,151200,776936400,24250,24250,24250,24250,380
|
|
20240703,151100,767721400,24250,24250,24250,24250,0
|
|
20240703,151000,767721400,24250,24250,24250,24250,0
|
|
20240703,150900,767721400,24250,24300,24300,24250,202
|
|
20240703,150800,762822800,24250,24300,24300,24250,86
|
|
20240703,150700,760736550,24350,24250,24350,24250,401
|
|
20240703,150600,751012200,24200,24300,24300,24200,1000
|
|
20240703,150500,726764950,24300,24300,24300,24300,30
|
|
20240703,150400,726035950,24300,24300,24300,24300,20
|
|
20240703,150300,725549950,24350,24350,24350,24350,3
|
|
20240703,150200,725476900,24350,24350,24350,24300,92
|
|
20240703,150100,723239700,24350,24350,24350,24350,1
|
|
20240703,150000,723215350,24350,24300,24350,24300,20
|
|
20240703,145900,722728400,24300,24300,24300,24300,291
|
|
20240703,145800,715657100,24300,24300,24300,24300,0
|
|
20240703,145700,715657100,24300,24300,24300,24300,0
|
|
20240703,145600,715657100,24300,24300,24300,24300,14
|
|
20240703,145500,715316900,24300,24300,24300,24300,2
|
|
20240703,145400,715268300,24300,24300,24300,24300,0
|
|
20240703,145300,715268300,24300,24300,24300,24300,100
|
|
20240703,145200,712838300,24300,24300,24300,24300,4
|
|
20240703,145100,712741100,24350,24300,24350,24300,7
|
|
20240703,145000,712570700,24300,24300,24300,24300,0
|
|
20240703,144900,712570700,24300,24300,24300,24300,0
|
|
20240703,144800,712570700,24300,24350,24350,24300,5
|
|
20240703,144700,712449100,24300,24300,24300,24300,2
|
|
20240703,144600,712400500,24300,24300,24300,24300,100
|
|
20240703,144500,709970500,24300,24300,24300,24300,0
|
|
20240703,144400,709970500,24300,24300,24300,24300,4
|
|
20240703,144300,709873300,24300,24300,24300,24300,1
|
|
20240703,144200,709849000,24350,24350,24350,24350,1
|
|
20240703,144100,709824650,24350,24300,24350,24300,6
|
|
20240703,144000,709678600,24300,24300,24300,24300,1
|
|
20240703,143900,709654300,24300,24300,24300,24300,3
|
|
20240703,143800,709581400,24300,24300,24300,24300,0
|
|
20240703,143700,709581400,24300,24300,24300,24300,1
|
|
20240703,143600,709557100,24300,24300,24300,24300,4
|
|
20240703,143500,709459900,24300,24350,24350,24300,289
|
|
20240703,143400,702422850,24350,24350,24350,24350,0
|
|
20240703,143300,702422850,24350,24250,24350,24250,15
|
|
20240703,143200,702058250,24250,24250,24250,24250,1
|
|
20240703,143100,702034000,24250,24300,24300,24250,2402
|
|
20240703,143000,643785000,24250,24250,24250,24250,0
|
|
20240703,142900,643785000,24250,24250,24250,24250,1
|
|
20240703,142800,643760750,24250,24300,24300,24250,102
|
|
20240703,142700,641284500,24250,24250,24250,24250,2
|
|
20240703,142600,641236000,24250,24250,24250,24250,40
|
|
20240703,142500,640266000,24250,24300,24300,24250,2
|
|
20240703,142400,640217450,24250,24300,24300,24250,3
|
|
20240703,142300,640144650,24250,24300,24300,24250,303
|
|
20240703,142200,632781800,24300,24300,24300,24300,2
|
|
20240703,142100,632733200,24300,24300,24300,24300,0
|
|
20240703,142000,632733200,24300,24300,24350,24250,254
|
|
20240703,141900,626570950,24300,24300,24300,24300,283
|
|
20240703,141800,619694050,24300,24300,24300,24300,1
|
|
20240703,141700,619669750,24300,24300,24300,24300,20
|
|
20240703,141600,619183750,24300,24300,24300,24300,799
|
|
20240703,141500,599768050,24300,24250,24300,24250,405
|
|
20240703,141400,589936700,24250,24300,24300,24250,4
|
|
20240703,141300,589839550,24250,24250,24300,24250,410
|
|
20240703,141200,579887050,24300,24300,24300,24300,10
|
|
20240703,141100,579644050,24250,24250,24350,24250,7
|
|
20240703,141000,579473900,24300,24300,24300,24300,257
|
|
20240703,140900,573228800,24300,24300,24300,24300,0
|
|
20240703,140800,573228800,24300,24300,24300,24300,4
|
|
20240703,140700,573131600,24300,24300,24300,24300,265
|
|
20240703,140600,566692100,24300,24300,24300,24300,1
|
|
20240703,140500,566667800,24300,24300,24300,24300,3
|
|
20240703,140400,566594900,24300,24300,24300,24300,15
|
|
20240703,140300,566230400,24300,24300,24300,24300,5
|
|
20240703,140200,566108900,24350,24350,24350,24350,20
|
|
20240703,140100,565621900,24350,24350,24350,24350,0
|
|
20240703,140000,565621900,24350,24350,24350,24350,0
|
|
20240703,135900,565621900,24350,24350,24350,24300,49
|
|
20240703,135800,564430700,24300,24300,24300,24300,0
|
|
20240703,135700,564430700,24300,24300,24300,24300,735
|
|
20240703,135600,546570200,24300,24300,24300,24300,15
|
|
20240703,135500,546205700,24300,24300,24300,24300,0
|
|
20240703,135400,546205700,24300,24300,24300,24300,500
|
|
20240703,135300,534055700,24300,24350,24350,24300,107
|
|
20240703,135200,531450800,24350,24350,24350,24350,1
|
|
20240703,135100,531426450,24350,24350,24350,24350,25
|
|
20240703,135000,530817700,24350,24350,24350,24350,0
|
|
20240703,134900,530817700,24350,24350,24350,24350,0
|
|
20240703,134800,530817700,24350,24350,24350,24350,0
|
|
20240703,134700,530817700,24350,24350,24350,24350,0
|
|
20240703,134600,530817700,24350,24350,24350,24300,159
|
|
20240703,134500,526948050,24300,24300,24300,24300,0
|
|
20240703,134400,526948050,24300,24300,24300,24300,26
|
|
20240703,134300,526316250,24300,24300,24300,24300,24
|
|
20240703,134200,525733050,24350,24300,24350,24300,52
|
|
20240703,134100,524469350,24300,24300,24300,24300,1010
|
|
20240703,134000,499926350,24350,24350,24350,24350,0
|
|
20240703,133900,499926350,24350,24350,24350,24350,0
|
|
20240703,133800,499926350,24350,24350,24350,24350,0
|
|
20240703,133700,499926350,24350,24350,24350,24350,1
|
|
20240703,133600,499902000,24300,24300,24300,24300,240
|
|
20240703,133500,494070000,24350,24350,24350,24350,1
|
|
20240703,133400,494045650,24350,24350,24350,24350,7
|
|
20240703,133300,493875200,24400,24400,24400,24400,1
|
|
20240703,133200,493850800,24400,24400,24400,24400,8
|
|
20240703,133100,493655600,24350,24350,24350,24350,0
|
|
20240703,133000,493655600,24350,24350,24350,24350,71
|
|
20240703,132900,491926750,24300,24300,24300,24300,0
|
|
20240703,132800,491926750,24300,24300,24300,24300,50
|
|
20240703,132700,490711750,24350,24350,24350,24300,12
|
|
20240703,132600,490419600,24350,24350,24350,24350,18
|
|
20240703,132500,489981300,24400,24350,24400,24350,102
|
|
20240703,132400,487497550,24400,24400,24400,24400,126
|
|
20240703,132300,484423150,24400,24350,24400,24300,21
|
|
20240703,132200,483911800,24350,24350,24350,24350,147
|
|
20240703,132100,480332350,24350,24350,24350,24350,109
|
|
20240703,132000,477678200,24350,24350,24350,24350,200
|
|
20240703,131900,472808200,24350,24350,24350,24350,8
|
|
20240703,131800,472613400,24400,24400,24400,24400,54
|
|
20240703,131700,471295800,24400,24400,24400,24400,0
|
|
20240703,131600,471295800,24400,24400,24400,24400,0
|
|
20240703,131500,471295800,24400,24350,24400,24350,10
|
|
20240703,131400,471052150,24400,24400,24400,24400,1
|
|
20240703,131300,471027750,24350,24350,24350,24350,0
|
|
20240703,131200,471027750,24350,24350,24350,24350,2
|
|
20240703,131100,470979050,24350,24350,24350,24350,100
|
|
20240703,131000,468544050,24350,24350,24350,24350,6
|
|
20240703,130900,468397950,24400,24400,24400,24400,144
|
|
20240703,130800,464884350,24400,24450,24450,24400,7
|
|
20240703,130700,464713500,24400,24400,24400,24400,0
|
|
20240703,130600,464713500,24400,24400,24400,24400,2
|
|
20240703,130500,464664700,24400,24400,24400,24400,26
|
|
20240703,130400,464030300,24400,24400,24400,24400,0
|
|
20240703,130300,464030300,24400,24400,24400,24400,33
|
|
20240703,130200,463225100,24400,24400,24400,24400,4
|
|
20240703,130100,463127500,24350,24350,24350,24350,52
|
|
20240703,130000,461861300,24400,24400,24400,24400,0
|
|
20240703,125900,461861300,24400,24400,24400,24400,223
|
|
20240703,125800,456420100,24400,24400,24400,24400,0
|
|
20240703,125700,456420100,24400,24400,24400,24400,0
|
|
20240703,125600,456420100,24400,24400,24400,24400,0
|
|
20240703,125500,456420100,24400,24400,24400,24400,0
|
|
20240703,125400,456420100,24400,24400,24400,24400,0
|
|
20240703,125300,456420100,24400,24400,24400,24400,0
|
|
20240703,125200,456420100,24400,24400,24400,24400,0
|
|
20240703,125100,456420100,24400,24400,24400,24400,0
|
|
20240703,125000,456420100,24400,24400,24400,24400,0
|
|
20240703,124900,456420100,24400,24400,24400,24400,1
|
|
20240703,124800,456395700,24400,24400,24400,24400,0
|
|
20240703,124700,456395700,24400,24400,24400,24400,1
|
|
20240703,124600,456371300,24400,24400,24400,24400,2
|
|
20240703,124500,456322500,24400,24400,24400,24400,0
|
|
20240703,124400,456322500,24400,24400,24400,24400,0
|
|
20240703,124300,456322500,24400,24400,24400,24400,0
|
|
20240703,124200,456322500,24400,24400,24400,24400,0
|
|
20240703,124100,456322500,24400,24400,24400,24400,0
|
|
20240703,124000,456322500,24400,24400,24400,24400,0
|
|
20240703,123900,456322500,24400,24400,24400,24400,0
|
|
20240703,123800,456322500,24400,24400,24400,24400,40
|
|
20240703,123700,455346500,24400,24400,24400,24400,1
|
|
20240703,123600,455322100,24400,24400,24400,24400,0
|
|
20240703,123500,455322100,24400,24450,24450,24400,2
|
|
20240703,123400,455273250,24400,24400,24400,24400,0
|
|
20240703,123300,455273250,24400,24400,24500,24400,319
|
|
20240703,123200,447489550,24450,24500,24500,24450,69
|
|
20240703,123100,445802000,24500,24500,24500,24500,0
|
|
20240703,123000,445802000,24500,24500,24500,24500,0
|
|
20240703,122900,445802000,24500,24500,24500,24500,94
|
|
20240703,122800,443499000,24500,24500,24500,24500,30
|
|
20240703,122700,442764000,24500,24500,24500,24500,1
|
|
20240703,122600,442739500,24500,24500,24500,24500,0
|
|
20240703,122500,442739500,24500,24500,24500,24500,50
|
|
20240703,122400,441514500,24500,24500,24500,24500,100
|
|
20240703,122300,439064500,24450,24450,24450,24450,201
|
|
20240703,122200,434150050,24450,24450,24450,24450,0
|
|
20240703,122100,434150050,24450,24450,24450,24450,1
|
|
20240703,122000,434125600,24450,24450,24450,24450,1
|
|
20240703,121900,434101150,24450,24450,24450,24450,0
|
|
20240703,121800,434101150,24450,24500,24500,24450,28
|
|
20240703,121700,433416350,24450,24450,24450,24450,0
|
|
20240703,121600,433416350,24450,24500,24500,24450,157
|
|
20240703,121500,429571700,24450,24450,24450,24450,0
|
|
20240703,121400,429571700,24450,24450,24450,24450,1
|
|
20240703,121300,429547250,24500,24500,24500,24500,0
|
|
20240703,121200,429547250,24500,24500,24500,24500,3
|
|
20240703,121100,429473750,24500,24500,24500,24500,0
|
|
20240703,121000,429473750,24500,24500,24500,24500,0
|
|
20240703,120900,429473750,24500,24500,24500,24500,2
|
|
20240703,120800,429424750,24550,24550,24550,24550,0
|
|
20240703,120700,429424750,24550,24550,24550,24550,1
|
|
20240703,120600,429400200,24550,24550,24550,24550,1
|
|
20240703,120500,429375650,24500,24500,24500,24500,517
|
|
20240703,120400,416709150,24500,24500,24500,24500,0
|
|
20240703,120300,416709150,24500,24500,24500,24500,0
|
|
20240703,120200,416709150,24500,24450,24500,24450,50
|
|
20240703,120100,415485100,24450,24450,24450,24450,0
|
|
20240703,120000,415485100,24450,24450,24450,24450,1
|
|
20240703,115900,415460650,24450,24400,24450,24400,5
|
|
20240703,115800,415338600,24400,24400,24400,24400,0
|
|
20240703,115700,415338600,24400,24400,24400,24400,0
|
|
20240703,115600,415338600,24400,24400,24400,24400,19
|
|
20240703,115500,414875000,24400,24400,24400,24400,0
|
|
20240703,115400,414875000,24400,24400,24400,24400,0
|
|
20240703,115300,414875000,24400,24400,24400,24400,75
|
|
20240703,115200,413045000,24450,24450,24450,24450,5
|
|
20240703,115100,412922750,24500,24500,24500,24500,0
|
|
20240703,115000,412922750,24500,24500,24500,24500,0
|
|
20240703,114900,412922750,24500,24500,24500,24500,1
|
|
20240703,114800,412898250,24500,24500,24500,24500,0
|
|
20240703,114700,412898250,24500,24500,24500,24500,0
|
|
20240703,114600,412898250,24500,24500,24500,24500,0
|
|
20240703,114500,412898250,24500,24500,24500,24500,0
|
|
20240703,114400,412898250,24500,24500,24500,24500,0
|
|
20240703,114300,412898250,24500,24500,24500,24500,1
|
|
20240703,114200,412873750,24350,24350,24350,24350,0
|
|
20240703,114100,412873750,24350,24350,24350,24350,0
|
|
20240703,114000,412873750,24350,24350,24350,24350,0
|
|
20240703,113900,412873750,24350,24350,24350,24350,1
|
|
20240703,113800,412849400,24350,24350,24350,24350,0
|
|
20240703,113700,412849400,24350,24350,24350,24350,0
|
|
20240703,113600,412849400,24350,24350,24350,24350,1
|
|
20240703,113500,412825050,24350,24350,24350,24350,0
|
|
20240703,113400,412825050,24350,24400,24400,24350,97
|
|
20240703,113300,410462850,24350,24350,24350,24350,0
|
|
20240703,113200,410462850,24350,24350,24350,24350,0
|
|
20240703,113100,410462850,24350,24350,24350,24350,10
|
|
20240703,113000,410219350,24350,24400,24400,24350,200
|
|
20240703,112900,405349300,24350,24350,24350,24350,0
|
|
20240703,112800,405349300,24350,24350,24350,24350,0
|
|
20240703,112700,405349300,24350,24350,24350,24350,0
|
|
20240703,112600,405349300,24350,24350,24350,24350,1
|
|
20240703,112500,405324950,24450,24450,24450,24450,0
|
|
20240703,112400,405324950,24450,24450,24450,24450,0
|
|
20240703,112300,405324950,24450,24450,24450,24450,30
|
|
20240703,112200,404591450,24500,24500,24500,24500,1
|
|
20240703,112100,404566950,24500,24450,24500,24450,3
|
|
20240703,112000,404493500,24450,24450,24450,24450,14
|
|
20240703,111900,404151200,24450,24450,24450,24400,110
|
|
20240703,111800,401466700,24450,24450,24450,24450,8
|
|
20240703,111700,401271100,24450,24400,24450,24350,146
|
|
20240703,111600,397711750,24400,24400,24400,24400,0
|
|
20240703,111500,397711750,24400,24400,24400,24400,0
|
|
20240703,111400,397711750,24400,24400,24400,24400,100
|
|
20240703,111300,395271750,24400,24400,24400,24400,0
|
|
20240703,111200,395271750,24400,24400,24400,24400,0
|
|
20240703,111100,395271750,24400,24400,24400,24400,37
|
|
20240703,111000,394368950,24450,24450,24450,24450,0
|
|
20240703,110900,394368950,24450,24450,24450,24450,0
|
|
20240703,110800,394368950,24450,24450,24450,24450,55
|
|
20240703,110700,393024200,24350,24350,24350,24350,0
|
|
20240703,110600,393024200,24350,24350,24350,24350,92
|
|
20240703,110500,390784000,24350,24350,24350,24350,0
|
|
20240703,110400,390784000,24350,24350,24350,24350,102
|
|
20240703,110300,388300300,24350,24350,24350,24350,12
|
|
20240703,110200,388008100,24300,24300,24300,24300,0
|
|
20240703,110100,388008100,24300,24400,24400,24300,1011
|
|
20240703,110000,363424150,24400,24300,24400,24300,632
|
|
20240703,105900,348064000,24300,24350,24350,24300,37
|
|
20240703,105800,347164050,24350,24350,24350,24350,100
|
|
20240703,105700,344729050,24350,24400,24400,24350,429
|
|
20240703,105600,334282700,24400,24400,24400,24400,11
|
|
20240703,105500,334014300,24400,24400,24400,24400,10
|
|
20240703,105400,333770300,24450,24450,24450,24450,10
|
|
20240703,105300,333525800,24450,24450,24450,24450,1
|
|
20240703,105200,333501350,24450,24450,24450,24450,0
|
|
20240703,105100,333501350,24450,24450,24450,24450,0
|
|
20240703,105000,333501350,24450,24450,24450,24450,4
|
|
20240703,104900,333403550,24450,24400,24450,24400,109
|
|
20240703,104800,330743500,24450,24450,24450,24450,1
|
|
20240703,104700,330719050,24450,24450,24450,24450,0
|
|
20240703,104600,330719050,24450,24450,24450,24450,10
|
|
20240703,104500,330474550,24450,24400,24450,24400,129
|
|
20240703,104400,327326700,24450,24400,24450,24400,56
|
|
20240703,104300,325960150,24400,24400,24400,24400,93
|
|
20240703,104200,323690950,24400,24400,24400,24400,10
|
|
20240703,104100,323446950,24400,24400,24400,24400,10
|
|
20240703,104000,323202950,24400,24400,24400,24400,3
|
|
20240703,103900,323129750,24400,24400,24400,24400,64
|
|
20240703,103800,321568150,24350,24350,24350,24350,5
|
|
20240703,103700,321446400,24350,24350,24350,24350,51
|
|
20240703,103600,320204550,24350,24350,24350,24350,61
|
|
20240703,103500,318719200,24350,24350,24350,24350,28
|
|
20240703,103400,318037400,24350,24350,24350,24350,0
|
|
20240703,103300,318037400,24350,24350,24350,24350,203
|
|
20240703,103200,313094350,24350,24350,24350,24350,50
|
|
20240703,103100,311876850,24300,24300,24300,24300,0
|
|
20240703,103000,311876850,24300,24300,24300,24300,0
|
|
20240703,102900,311876850,24300,24300,24300,24300,0
|
|
20240703,102800,311876850,24300,24300,24300,24300,39
|
|
20240703,102700,310929150,24300,24350,24350,24300,800
|
|
20240703,102600,291473600,24350,24350,24350,24350,233
|
|
20240703,102500,285800050,24350,24350,24350,24350,73
|
|
20240703,102400,284022500,24350,24350,24350,24350,10
|
|
20240703,102300,283779000,24300,24350,24500,24300,466
|
|
20240703,102200,272384850,24400,24400,24400,24400,45
|
|
20240703,102100,271286850,24400,24400,24400,24400,0
|
|
20240703,102000,271286850,24400,24400,24400,24400,1
|
|
20240703,101900,271262450,24400,24350,24400,24350,41
|
|
20240703,101800,270264050,24350,24350,24350,24350,705
|
|
20240703,101700,253097300,24350,24350,24450,24350,745
|
|
20240703,101600,234916850,24350,24350,24350,24350,14
|
|
20240703,101500,234575950,24350,24350,24350,24350,1
|
|
20240703,101400,234551600,24350,24350,24400,24350,547
|
|
20240703,101300,221231850,24350,24350,24350,24350,256
|
|
20240703,101200,214998250,24400,24400,24400,24400,7
|
|
20240703,101100,214827450,24400,24400,24400,24350,73
|
|
20240703,101000,213049550,24400,24400,24400,24400,218
|
|
20240703,100900,207730350,24400,24400,24400,24400,510
|
|
20240703,100800,195286350,24400,24400,24400,24400,101
|
|
20240703,100700,192821950,24400,24400,24400,24400,52
|
|
20240703,100600,191553150,24400,24400,24400,24350,537
|
|
20240703,100500,178450400,24400,24500,24500,24400,1112
|
|
20240703,100400,151271100,24450,24450,24450,24450,50
|
|
20240703,100300,150048600,24450,24450,24450,24450,11
|
|
20240703,100200,149779650,24450,24450,24450,24450,0
|
|
20240703,100100,149779650,24450,24450,24450,24450,0
|
|
20240703,100000,149779650,24450,24450,24450,24450,0
|
|
20240703,095900,149779650,24450,24450,24450,24450,51
|
|
20240703,095800,148532700,24550,24550,24550,24550,3
|
|
20240703,095700,148459050,24550,24550,24550,24550,2
|
|
20240703,095600,148409950,24450,24550,24550,24450,2
|
|
20240703,095500,148360950,24550,24550,24550,24550,63
|
|
20240703,095400,146814300,24500,24500,24500,24500,49
|
|
20240703,095300,145613800,24500,24500,24550,24500,306
|
|
20240703,095200,138116750,24500,24500,24500,24500,0
|
|
20240703,095100,138116750,24500,24500,24500,24500,0
|
|
20240703,095000,138116750,24500,24500,24500,24500,19
|
|
20240703,094900,137651250,24550,24550,24550,24550,1
|
|
20240703,094800,137626700,24550,24500,24550,24500,264
|
|
20240703,094700,131154450,24550,24550,24550,24550,0
|
|
20240703,094600,131154450,24550,24550,24550,24550,3
|
|
20240703,094500,131080800,24550,24550,24550,24550,5
|
|
20240703,094400,130958050,24500,24500,24500,24500,128
|
|
20240703,094300,127822050,24500,24500,24500,24500,158
|
|
20240703,094200,123951050,24500,24500,24500,24500,4
|
|
20240703,094100,123853050,24500,24500,24500,24500,10
|
|
20240703,094000,123608050,24500,24500,24500,24500,267
|
|
20240703,093900,117066550,24500,24500,24500,24500,57
|
|
20240703,093800,115670050,24550,24550,24550,24550,0
|
|
20240703,093700,115670050,24550,24500,24550,24500,144
|
|
20240703,093600,112141950,24500,24450,24500,24450,89
|
|
20240703,093500,109963400,24450,24500,24500,24450,92
|
|
20240703,093400,107709900,24500,24500,24500,24500,55
|
|
20240703,093300,106362400,24500,24450,24500,24450,79
|
|
20240703,093200,104427150,24500,24500,24500,24500,176
|
|
20240703,093100,100115150,24500,24500,24550,24500,208
|
|
20240703,093000,95019050,24550,24550,24550,24550,42
|
|
20240703,092900,93987950,24550,24600,24600,24550,37
|
|
20240703,092800,93079550,24600,24600,24600,24600,5
|
|
20240703,092700,92956550,24500,24500,24500,24500,10
|
|
20240703,092600,92711550,24500,24500,24500,24500,51
|
|
20240703,092500,91462050,24500,24500,24500,24500,454
|
|
20240703,092400,80339050,24450,24500,24500,24450,240
|
|
20240703,092300,74464050,24500,24550,24550,24500,190
|
|
20240703,092200,69808900,24550,24550,24550,24550,7
|
|
20240703,092100,69637050,24550,24550,24550,24550,11
|
|
20240703,092000,69367000,24550,24550,24550,24550,30
|
|
20240703,091900,68630500,24550,24600,24600,24550,482
|
|
20240703,091800,56796900,24600,24600,24600,24600,129
|
|
20240703,091700,53623500,24600,24600,24600,24600,7
|
|
20240703,091600,53451300,24550,24550,24550,24550,116
|
|
20240703,091500,50603500,24550,24500,24650,24450,596
|
|
20240703,091400,35979700,24550,24550,24550,24550,277
|
|
20240703,091300,29179350,24550,24600,24600,24550,19
|
|
20240703,091200,28712050,24600,24600,24600,24600,6
|
|
20240703,091100,28564450,24700,24700,24700,24700,0
|
|
20240703,091000,28564450,24700,24550,24700,24550,22
|
|
20240703,090900,28023600,24550,24600,24600,24550,50
|
|
20240703,090800,26795550,24550,24550,24550,24550,0
|
|
20240703,090700,26795550,24550,24550,24550,24550,21
|
|
20240703,090600,26280000,24550,24600,24600,24550,163
|
|
20240703,090500,22275200,24600,24650,24650,24600,136
|
|
20240703,090400,18928200,24700,24700,24700,24700,1
|
|
20240703,090300,18903500,24550,24550,24550,24550,290
|
|
20240703,090200,11784000,24550,24550,24550,24550,86
|
|
20240703,090100,9672700,24550,24550,24550,24550,0
|
|
20240703,090000,9672700,24550,24550,24550,24550,394
|