751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,212800,633493900,23250,23250,23250,23250,648
|
|
20240729,212700,633493900,23250,23250,23250,23250,0
|
|
20240729,212600,633493900,23250,23250,23250,23250,0
|
|
20240729,212500,633493900,23250,23250,23250,23250,0
|
|
20240729,212400,633493900,23250,23250,23250,23250,0
|
|
20240729,212300,633493900,23250,23250,23250,23250,0
|
|
20240729,212200,633493900,23250,23250,23250,23250,0
|
|
20240729,212100,633493900,23250,23250,23250,23250,0
|
|
20240729,212000,633493900,23250,23250,23250,23250,0
|
|
20240729,211900,633493900,23250,23250,23250,23250,0
|
|
20240729,211800,633493900,23250,23250,23250,23250,0
|
|
20240729,211700,633493900,23250,23250,23250,23250,0
|
|
20240729,211600,633493900,23250,23250,23250,23250,0
|
|
20240729,211500,633493900,23250,23250,23250,23250,0
|
|
20240729,211400,633493900,23250,23250,23250,23250,0
|
|
20240729,211300,633493900,23250,23250,23250,23250,0
|
|
20240729,211200,633493900,23250,23250,23250,23250,0
|
|
20240729,211100,633493900,23250,23250,23250,23250,0
|
|
20240729,211000,633493900,23250,23250,23250,23250,0
|
|
20240729,210900,633493900,23250,23250,23250,23250,0
|
|
20240729,210800,633493900,23250,23250,23250,23250,0
|
|
20240729,210700,633493900,23250,23250,23250,23250,0
|
|
20240729,210600,633493900,23250,23250,23250,23250,0
|
|
20240729,210500,633493900,23250,23250,23250,23250,0
|
|
20240729,210400,633493900,23250,23250,23250,23250,0
|
|
20240729,210300,633493900,23250,23250,23250,23250,0
|
|
20240729,210200,633493900,23250,23250,23250,23250,0
|
|
20240729,210100,633493900,23250,23250,23250,23250,0
|
|
20240729,210000,633493900,23250,23250,23250,23250,0
|
|
20240729,205900,633493900,23250,23250,23250,23250,0
|
|
20240729,205800,633493900,23250,23250,23250,23250,648
|
|
20240729,205700,633493900,23250,23250,23250,23250,0
|
|
20240729,205600,633493900,23250,23250,23250,23250,0
|
|
20240729,205500,633493900,23250,23250,23250,23250,0
|
|
20240729,205400,633493900,23250,23250,23250,23250,0
|
|
20240729,205300,633493900,23250,23250,23250,23250,0
|
|
20240729,205200,633493900,23250,23250,23250,23250,0
|
|
20240729,205100,633493900,23250,23250,23250,23250,0
|
|
20240729,205000,633493900,23250,23250,23250,23250,0
|
|
20240729,204900,633493900,23250,23250,23250,23250,0
|
|
20240729,204800,633493900,23250,23250,23250,23250,0
|
|
20240729,204700,633493900,23250,23250,23250,23250,0
|
|
20240729,204600,633493900,23250,23250,23250,23250,0
|
|
20240729,204500,633493900,23250,23250,23250,23250,0
|
|
20240729,204400,633493900,23250,23250,23250,23250,0
|
|
20240729,204300,633493900,23250,23250,23250,23250,0
|
|
20240729,204200,633493900,23250,23250,23250,23250,0
|
|
20240729,204100,633493900,23250,23250,23250,23250,0
|
|
20240729,204000,633493900,23250,23250,23250,23250,0
|
|
20240729,203900,633493900,23250,23250,23250,23250,0
|
|
20240729,203800,633493900,23250,23250,23250,23250,0
|
|
20240729,203700,633493900,23250,23250,23250,23250,0
|
|
20240729,203600,633493900,23250,23250,23250,23250,0
|
|
20240729,203500,633493900,23250,23250,23250,23250,0
|
|
20240729,203400,633493900,23250,23250,23250,23250,0
|
|
20240729,203300,633493900,23250,23250,23250,23250,0
|
|
20240729,203200,633493900,23250,23250,23250,23250,0
|
|
20240729,203100,633493900,23250,23250,23250,23250,0
|
|
20240729,203000,633493900,23250,23250,23250,23250,0
|
|
20240729,202900,633493900,23250,23250,23250,23250,0
|
|
20240729,202800,633493900,23250,23250,23250,23250,648
|
|
20240729,202700,633493900,23250,23250,23250,23250,0
|
|
20240729,202600,633493900,23250,23250,23250,23250,0
|
|
20240729,202500,633493900,23250,23250,23250,23250,0
|
|
20240729,202400,633493900,23250,23250,23250,23250,0
|
|
20240729,202300,633493900,23250,23250,23250,23250,0
|
|
20240729,202200,633493900,23250,23250,23250,23250,0
|
|
20240729,202100,633493900,23250,23250,23250,23250,0
|
|
20240729,202000,633493900,23250,23250,23250,23250,0
|
|
20240729,201900,633493900,23250,23250,23250,23250,0
|
|
20240729,201800,633493900,23250,23250,23250,23250,0
|
|
20240729,201700,633493900,23250,23250,23250,23250,0
|
|
20240729,201600,633493900,23250,23250,23250,23250,0
|
|
20240729,201500,633493900,23250,23250,23250,23250,0
|
|
20240729,201400,633493900,23250,23250,23250,23250,0
|
|
20240729,201300,633493900,23250,23250,23250,23250,0
|
|
20240729,201200,633493900,23250,23250,23250,23250,0
|
|
20240729,201100,633493900,23250,23250,23250,23250,0
|
|
20240729,201000,633493900,23250,23250,23250,23250,0
|
|
20240729,200900,633493900,23250,23250,23250,23250,0
|
|
20240729,200800,633493900,23250,23250,23250,23250,0
|
|
20240729,200700,633493900,23250,23250,23250,23250,0
|
|
20240729,200600,633493900,23250,23250,23250,23250,0
|
|
20240729,200500,633493900,23250,23250,23250,23250,0
|
|
20240729,200400,633493900,23250,23250,23250,23250,0
|
|
20240729,200300,633493900,23250,23250,23250,23250,0
|
|
20240729,200200,633493900,23250,23250,23250,23250,0
|
|
20240729,200100,633493900,23250,23250,23250,23250,0
|
|
20240729,200000,633493900,23250,23250,23250,23250,0
|
|
20240729,195900,633493900,23250,23250,23250,23250,0
|
|
20240729,195800,633493900,23250,23250,23250,23250,648
|
|
20240729,195700,633493900,23250,23250,23250,23250,0
|
|
20240729,195600,633493900,23250,23250,23250,23250,0
|
|
20240729,195500,633493900,23250,23250,23250,23250,0
|
|
20240729,195400,633493900,23250,23250,23250,23250,0
|
|
20240729,195300,633493900,23250,23250,23250,23250,0
|
|
20240729,195200,633493900,23250,23250,23250,23250,0
|
|
20240729,195100,633493900,23250,23250,23250,23250,0
|
|
20240729,195000,633493900,23250,23250,23250,23250,0
|
|
20240729,194900,633493900,23250,23250,23250,23250,0
|
|
20240729,194800,633493900,23250,23250,23250,23250,0
|
|
20240729,194700,633493900,23250,23250,23250,23250,0
|
|
20240729,194600,633493900,23250,23250,23250,23250,0
|
|
20240729,194500,633493900,23250,23250,23250,23250,0
|
|
20240729,194400,633493900,23250,23250,23250,23250,0
|
|
20240729,194300,633493900,23250,23250,23250,23250,0
|
|
20240729,194200,633493900,23250,23250,23250,23250,0
|
|
20240729,194100,633493900,23250,23250,23250,23250,0
|
|
20240729,194000,633493900,23250,23250,23250,23250,0
|
|
20240729,193900,633493900,23250,23250,23250,23250,0
|
|
20240729,193800,633493900,23250,23250,23250,23250,0
|
|
20240729,193700,633493900,23250,23250,23250,23250,0
|
|
20240729,193600,633493900,23250,23250,23250,23250,0
|
|
20240729,193500,633493900,23250,23250,23250,23250,0
|
|
20240729,193400,633493900,23250,23250,23250,23250,0
|
|
20240729,193300,633493900,23250,23250,23250,23250,0
|
|
20240729,193200,633493900,23250,23250,23250,23250,0
|
|
20240729,193100,633493900,23250,23250,23250,23250,0
|
|
20240729,193000,633493900,23250,23250,23250,23250,0
|
|
20240729,192900,633493900,23250,23250,23250,23250,0
|
|
20240729,192800,633493900,23250,23250,23250,23250,648
|
|
20240729,192700,633493900,23250,23250,23250,23250,0
|
|
20240729,192600,633493900,23250,23250,23250,23250,0
|
|
20240729,192500,633493900,23250,23250,23250,23250,0
|
|
20240729,192400,633493900,23250,23250,23250,23250,0
|
|
20240729,192300,633493900,23250,23250,23250,23250,0
|
|
20240729,192200,633493900,23250,23250,23250,23250,0
|
|
20240729,192100,633493900,23250,23250,23250,23250,0
|
|
20240729,192000,633493900,23250,23250,23250,23250,0
|
|
20240729,191900,633493900,23250,23250,23250,23250,0
|
|
20240729,191800,633493900,23250,23250,23250,23250,0
|
|
20240729,191700,633493900,23250,23250,23250,23250,0
|
|
20240729,191600,633493900,23250,23250,23250,23250,0
|
|
20240729,191500,633493900,23250,23250,23250,23250,0
|
|
20240729,191400,633493900,23250,23250,23250,23250,0
|
|
20240729,191300,633493900,23250,23250,23250,23250,0
|
|
20240729,191200,633493900,23250,23250,23250,23250,0
|
|
20240729,191100,633493900,23250,23250,23250,23250,0
|
|
20240729,191000,633493900,23250,23250,23250,23250,0
|
|
20240729,190900,633493900,23250,23250,23250,23250,0
|
|
20240729,190800,633493900,23250,23250,23250,23250,0
|
|
20240729,190700,633493900,23250,23250,23250,23250,0
|
|
20240729,190600,633493900,23250,23250,23250,23250,0
|
|
20240729,190500,633493900,23250,23250,23250,23250,0
|
|
20240729,190400,633493900,23250,23250,23250,23250,0
|
|
20240729,190300,633493900,23250,23250,23250,23250,0
|
|
20240729,190200,633493900,23250,23250,23250,23250,0
|
|
20240729,190100,633493900,23250,23250,23250,23250,0
|
|
20240729,190000,633493900,23250,23250,23250,23250,0
|
|
20240729,185900,633493900,23250,23250,23250,23250,0
|
|
20240729,185800,633493900,23250,23250,23250,23250,648
|
|
20240729,185700,633493900,23250,23250,23250,23250,0
|
|
20240729,185600,633493900,23250,23250,23250,23250,0
|
|
20240729,185500,633493900,23250,23250,23250,23250,0
|
|
20240729,185400,633493900,23250,23250,23250,23250,0
|
|
20240729,185300,633493900,23250,23250,23250,23250,0
|
|
20240729,185200,633493900,23250,23250,23250,23250,0
|
|
20240729,185100,633493900,23250,23250,23250,23250,0
|
|
20240729,185000,633493900,23250,23250,23250,23250,0
|
|
20240729,184900,633493900,23250,23250,23250,23250,0
|
|
20240729,184800,633493900,23250,23250,23250,23250,0
|
|
20240729,184700,633493900,23250,23250,23250,23250,0
|
|
20240729,184600,633493900,23250,23250,23250,23250,0
|
|
20240729,184500,633493900,23250,23250,23250,23250,0
|
|
20240729,184400,633493900,23250,23250,23250,23250,0
|
|
20240729,184300,633493900,23250,23250,23250,23250,0
|
|
20240729,184200,633493900,23250,23250,23250,23250,0
|
|
20240729,184100,633493900,23250,23250,23250,23250,0
|
|
20240729,184000,633493900,23250,23250,23250,23250,0
|
|
20240729,183900,633493900,23250,23250,23250,23250,0
|
|
20240729,183800,633493900,23250,23250,23250,23250,0
|
|
20240729,183700,633493900,23250,23250,23250,23250,0
|
|
20240729,183600,633493900,23250,23250,23250,23250,0
|
|
20240729,183500,633493900,23250,23250,23250,23250,0
|
|
20240729,183400,633493900,23250,23250,23250,23250,0
|
|
20240729,183300,633493900,23250,23250,23250,23250,0
|
|
20240729,183200,633493900,23250,23250,23250,23250,0
|
|
20240729,183100,633493900,23250,23250,23250,23250,0
|
|
20240729,183000,633493900,23250,23250,23250,23250,0
|
|
20240729,182900,633493900,23250,23250,23250,23250,0
|
|
20240729,182800,633493900,23250,23250,23250,23250,648
|
|
20240729,182700,633493900,23250,23250,23250,23250,0
|
|
20240729,182600,633493900,23250,23250,23250,23250,0
|
|
20240729,182500,633493900,23250,23250,23250,23250,0
|
|
20240729,182400,633493900,23250,23250,23250,23250,0
|
|
20240729,182300,633493900,23250,23250,23250,23250,0
|
|
20240729,182200,633493900,23250,23250,23250,23250,0
|
|
20240729,182100,633493900,23250,23250,23250,23250,0
|
|
20240729,182000,633493900,23250,23250,23250,23250,0
|
|
20240729,181900,633493900,23250,23250,23250,23250,0
|
|
20240729,181800,633493900,23250,23250,23250,23250,0
|
|
20240729,181700,633493900,23250,23250,23250,23250,0
|
|
20240729,181600,633493900,23250,23250,23250,23250,0
|
|
20240729,181500,633493900,23250,23250,23250,23250,0
|
|
20240729,181400,633493900,23250,23250,23250,23250,0
|
|
20240729,181300,633493900,23250,23250,23250,23250,0
|
|
20240729,181200,633493900,23250,23250,23250,23250,0
|
|
20240729,181100,633493900,23250,23250,23250,23250,0
|
|
20240729,181000,633493900,23250,23250,23250,23250,0
|
|
20240729,180900,633493900,23250,23250,23250,23250,0
|
|
20240729,180800,633493900,23250,23250,23250,23250,0
|
|
20240729,180700,633493900,23250,23250,23250,23250,0
|
|
20240729,180600,633493900,23250,23250,23250,23250,0
|
|
20240729,180500,633493900,23250,23250,23250,23250,0
|
|
20240729,180400,633493900,23250,23250,23250,23250,0
|
|
20240729,180300,633493900,23250,23250,23250,23250,0
|
|
20240729,180200,633493900,23250,23250,23250,23250,0
|
|
20240729,180100,633493900,23250,23250,23250,23250,0
|
|
20240729,180000,633493900,23250,23250,23250,23250,0
|
|
20240729,175900,633493900,23250,23250,23250,23250,0
|
|
20240729,175800,633493900,23250,23250,23250,23250,648
|
|
20240729,175700,633493900,23250,23250,23250,23250,0
|
|
20240729,175600,633493900,23250,23250,23250,23250,0
|
|
20240729,175500,633493900,23250,23250,23250,23250,0
|
|
20240729,175400,633493900,23250,23250,23250,23250,0
|
|
20240729,175300,633493900,23250,23250,23250,23250,0
|
|
20240729,175200,633493900,23250,23250,23250,23250,0
|
|
20240729,175100,633493900,23250,23250,23250,23250,0
|
|
20240729,175000,633493900,23250,23250,23250,23250,0
|
|
20240729,174900,633493900,23250,23250,23250,23250,0
|
|
20240729,174800,633493900,23250,23250,23250,23250,0
|
|
20240729,174700,633493900,23250,23250,23250,23250,0
|
|
20240729,174600,633493900,23250,23250,23250,23250,0
|
|
20240729,174500,633493900,23250,23250,23250,23250,0
|
|
20240729,174400,633493900,23250,23250,23250,23250,0
|
|
20240729,174300,633493900,23250,23250,23250,23250,0
|
|
20240729,174200,633493900,23250,23250,23250,23250,0
|
|
20240729,174100,633493900,23250,23250,23250,23250,0
|
|
20240729,174000,633493900,23250,23250,23250,23250,0
|
|
20240729,173900,633493900,23250,23250,23250,23250,0
|
|
20240729,173800,633493900,23250,23250,23250,23250,0
|
|
20240729,173700,633493900,23250,23250,23250,23250,0
|
|
20240729,173600,633493900,23250,23250,23250,23250,0
|
|
20240729,173500,633493900,23250,23250,23250,23250,0
|
|
20240729,173400,633493900,23250,23250,23250,23250,0
|
|
20240729,173300,633493900,23250,23250,23250,23250,0
|
|
20240729,173200,633493900,23250,23250,23250,23250,0
|
|
20240729,173100,633493900,23250,23250,23250,23250,0
|
|
20240729,173000,633493900,23250,23250,23250,23250,0
|
|
20240729,172900,633493900,23250,23250,23250,23250,0
|
|
20240729,172800,633493900,23250,23250,23250,23250,648
|
|
20240729,172700,633493900,23250,23250,23250,23250,0
|
|
20240729,172600,633493900,23250,23250,23250,23250,0
|
|
20240729,172500,633493900,23250,23250,23250,23250,0
|
|
20240729,172400,633493900,23250,23250,23250,23250,0
|
|
20240729,172300,633493900,23250,23250,23250,23250,0
|
|
20240729,172200,633493900,23250,23250,23250,23250,0
|
|
20240729,172100,633493900,23250,23250,23250,23250,0
|
|
20240729,172000,633493900,23250,23250,23250,23250,0
|
|
20240729,171900,633493900,23250,23250,23250,23250,0
|
|
20240729,171800,633493900,23250,23250,23250,23250,0
|
|
20240729,171700,633493900,23250,23250,23250,23250,0
|
|
20240729,171600,633493900,23250,23250,23250,23250,0
|
|
20240729,171500,633493900,23250,23250,23250,23250,0
|
|
20240729,171400,633493900,23250,23250,23250,23250,0
|
|
20240729,171300,633493900,23250,23250,23250,23250,0
|
|
20240729,171200,633493900,23250,23250,23250,23250,0
|
|
20240729,171100,633493900,23250,23250,23250,23250,0
|
|
20240729,171000,633493900,23250,23250,23250,23250,0
|
|
20240729,170900,633493900,23250,23250,23250,23250,0
|
|
20240729,170800,633493900,23250,23250,23250,23250,0
|
|
20240729,170700,633493900,23250,23250,23250,23250,0
|
|
20240729,170600,633493900,23250,23250,23250,23250,0
|
|
20240729,170500,633493900,23250,23250,23250,23250,0
|
|
20240729,170400,633493900,23250,23250,23250,23250,0
|
|
20240729,170300,633493900,23250,23250,23250,23250,0
|
|
20240729,170200,633493900,23250,23250,23250,23250,0
|
|
20240729,170100,633493900,23250,23250,23250,23250,0
|
|
20240729,170000,633493900,23250,23250,23250,23250,0
|
|
20240729,165900,633493900,23250,23250,23250,23250,0
|
|
20240729,165800,633493900,23250,23250,23250,23250,648
|
|
20240729,165700,633493900,23250,23250,23250,23250,0
|
|
20240729,165600,633493900,23250,23250,23250,23250,0
|
|
20240729,165500,633493900,23250,23250,23250,23250,0
|
|
20240729,165400,633493900,23250,23250,23250,23250,0
|
|
20240729,165300,633493900,23250,23250,23250,23250,0
|
|
20240729,165200,633493900,23250,23250,23250,23250,0
|
|
20240729,165100,633493900,23250,23250,23250,23250,0
|
|
20240729,165000,633493900,23250,23250,23250,23250,0
|
|
20240729,164900,633493900,23250,23250,23250,23250,0
|
|
20240729,164800,633493900,23250,23250,23250,23250,0
|
|
20240729,164700,633493900,23250,23250,23250,23250,0
|
|
20240729,164600,633493900,23250,23250,23250,23250,0
|
|
20240729,164500,633493900,23250,23250,23250,23250,0
|
|
20240729,164400,633493900,23250,23250,23250,23250,0
|
|
20240729,164300,633493900,23250,23250,23250,23250,0
|
|
20240729,164200,633493900,23250,23250,23250,23250,0
|
|
20240729,164100,633493900,23250,23250,23250,23250,0
|
|
20240729,164000,633493900,23250,23250,23250,23250,0
|
|
20240729,163900,633493900,23250,23250,23250,23250,0
|
|
20240729,163800,633493900,23250,23250,23250,23250,0
|
|
20240729,163700,633493900,23250,23250,23250,23250,0
|
|
20240729,163600,633493900,23250,23250,23250,23250,0
|
|
20240729,163500,633493900,23250,23250,23250,23250,0
|
|
20240729,163400,633493900,23250,23250,23250,23250,0
|
|
20240729,163300,633493900,23250,23250,23250,23250,0
|
|
20240729,163200,633493900,23250,23250,23250,23250,0
|
|
20240729,163100,633493900,23250,23250,23250,23250,0
|
|
20240729,163000,633493900,23250,23250,23250,23250,0
|
|
20240729,162900,633493900,23250,23250,23250,23250,0
|
|
20240729,162800,633493900,23250,23250,23250,23250,648
|
|
20240729,162700,633493900,23250,23250,23250,23250,0
|
|
20240729,162600,633493900,23250,23250,23250,23250,0
|
|
20240729,162500,633493900,23250,23250,23250,23250,0
|
|
20240729,162400,633493900,23250,23250,23250,23250,0
|
|
20240729,162300,633493900,23250,23250,23250,23250,0
|
|
20240729,162200,633493900,23250,23250,23250,23250,0
|
|
20240729,162100,633493900,23250,23250,23250,23250,0
|
|
20240729,162000,633493900,23250,23250,23250,23250,0
|
|
20240729,161900,633493900,23250,23250,23250,23250,0
|
|
20240729,161800,633493900,23250,23250,23250,23250,0
|
|
20240729,161700,633493900,23250,23250,23250,23250,0
|
|
20240729,161600,633493900,23250,23250,23250,23250,0
|
|
20240729,161500,633493900,23250,23250,23250,23250,0
|
|
20240729,161400,633493900,23250,23250,23250,23250,0
|
|
20240729,161300,633493900,23250,23250,23250,23250,0
|
|
20240729,161200,633493900,23250,23250,23250,23250,0
|
|
20240729,161100,633493900,23250,23250,23250,23250,0
|
|
20240729,161000,633493900,23250,23250,23250,23250,0
|
|
20240729,160900,633493900,23250,23250,23250,23250,0
|
|
20240729,160800,633493900,23250,23250,23250,23250,0
|
|
20240729,160700,633493900,23250,23250,23250,23250,0
|
|
20240729,160600,633493900,23250,23250,23250,23250,0
|
|
20240729,160500,633493900,23250,23250,23250,23250,0
|
|
20240729,160400,633493900,23250,23250,23250,23250,0
|
|
20240729,160300,633493900,23250,23250,23250,23250,0
|
|
20240729,160200,633493900,23250,23250,23250,23250,0
|
|
20240729,160100,633493900,23250,23250,23250,23250,0
|
|
20240729,160000,633493900,23250,23250,23250,23250,0
|
|
20240729,155900,633493900,23250,23250,23250,23250,0
|
|
20240729,155800,633493900,23250,23250,23250,23250,648
|
|
20240729,155700,633493900,23250,23250,23250,23250,0
|
|
20240729,155600,633493900,23250,23250,23250,23250,0
|
|
20240729,155500,633493900,23250,23250,23250,23250,0
|
|
20240729,155400,633493900,23250,23250,23250,23250,0
|
|
20240729,155300,633493900,23250,23250,23250,23250,0
|
|
20240729,155200,633493900,23250,23250,23250,23250,0
|
|
20240729,155100,633493900,23250,23250,23250,23250,0
|
|
20240729,155000,633493900,23250,23250,23250,23250,0
|
|
20240729,154900,633493900,23250,23250,23250,23250,0
|
|
20240729,154800,633493900,23250,23250,23250,23250,0
|
|
20240729,154700,633493900,23250,23250,23250,23250,0
|
|
20240729,154600,633493900,23250,23250,23250,23250,0
|
|
20240729,154500,633493900,23250,23250,23250,23250,0
|
|
20240729,154400,633493900,23250,23250,23250,23250,0
|
|
20240729,154300,633493900,23250,23250,23250,23250,0
|
|
20240729,154200,633493900,23250,23250,23250,23250,0
|
|
20240729,154100,633493900,23250,23250,23250,23250,0
|
|
20240729,154000,633493900,23250,23250,23250,23250,0
|
|
20240729,153900,633493900,23250,23250,23250,23250,0
|
|
20240729,153800,633493900,23250,23250,23250,23250,0
|
|
20240729,153700,633493900,23250,23250,23250,23250,0
|
|
20240729,153600,633493900,23250,23250,23250,23250,0
|
|
20240729,153500,633493900,23250,23250,23250,23250,0
|
|
20240729,153400,633493900,23250,23250,23250,23250,0
|
|
20240729,153300,633493900,23250,23250,23250,23250,0
|
|
20240729,153200,633493900,23250,23250,23250,23250,0
|
|
20240729,153100,633493900,23250,23250,23250,23250,0
|
|
20240729,153000,633493900,23250,23250,23250,23250,648
|
|
20240729,152900,618427900,23300,23300,23300,23300,0
|
|
20240729,152800,618427900,23300,23300,23300,23300,0
|
|
20240729,152700,618427900,23300,23300,23300,23300,0
|
|
20240729,152600,618427900,23300,23300,23300,23300,0
|
|
20240729,152500,618427900,23300,23300,23300,23300,0
|
|
20240729,152400,618427900,23300,23300,23300,23300,0
|
|
20240729,152300,618427900,23300,23300,23300,23300,0
|
|
20240729,152200,618427900,23300,23300,23300,23300,0
|
|
20240729,152100,618427900,23300,23300,23300,23300,0
|
|
20240729,152000,618427900,23300,23300,23300,23300,0
|
|
20240729,151900,618427900,23300,23200,23300,23150,1685
|
|
20240729,151800,579391500,23200,23250,23250,23200,16
|
|
20240729,151700,579019750,23250,23300,23300,23250,10
|
|
20240729,151600,578787200,23200,23300,23300,23200,25
|
|
20240729,151500,578207100,23200,23300,23300,23200,7
|
|
20240729,151400,578044500,23200,23200,23200,23200,0
|
|
20240729,151300,578044500,23200,23200,23200,23200,29
|
|
20240729,151200,577371700,23300,23300,23300,23300,0
|
|
20240729,151100,577371700,23300,23200,23300,23200,23
|
|
20240729,151000,576838000,23200,23200,23200,23200,159
|
|
20240729,150900,573149200,23250,23250,23250,23250,1
|
|
20240729,150800,573125950,23250,23250,23300,23200,365
|
|
20240729,150700,564656300,23250,23250,23250,23250,508
|
|
20240729,150600,552845300,23250,23250,23250,23250,3
|
|
20240729,150500,552775550,23250,23250,23250,23250,5
|
|
20240729,150400,552659300,23350,23350,23350,23350,1
|
|
20240729,150300,552635950,23350,23350,23350,23350,47
|
|
20240729,150200,551538500,23350,23350,23350,23350,0
|
|
20240729,150100,551538500,23350,23350,23350,23350,0
|
|
20240729,150000,551538500,23350,23350,23350,23350,2
|
|
20240729,145900,551491800,23350,23350,23350,23350,1
|
|
20240729,145800,551468450,23350,23200,23350,23200,644
|
|
20240729,145700,536527500,23350,23350,23350,23350,0
|
|
20240729,145600,536527500,23350,23350,23350,23350,0
|
|
20240729,145500,536527500,23350,23200,23350,23200,21
|
|
20240729,145400,536040150,23350,23300,23350,23300,145
|
|
20240729,145300,532657650,23200,23250,23250,23200,260
|
|
20240729,145200,526614800,23300,23300,23300,23300,0
|
|
20240729,145100,526614800,23300,23300,23300,23300,0
|
|
20240729,145000,526614800,23300,23300,23300,23300,0
|
|
20240729,144900,526614800,23300,23300,23300,23300,37
|
|
20240729,144800,525752700,23350,23350,23350,23350,1
|
|
20240729,144700,525729350,23350,23350,23350,23350,0
|
|
20240729,144600,525729350,23350,23350,23350,23350,0
|
|
20240729,144500,525729350,23350,23350,23350,23350,0
|
|
20240729,144400,525729350,23350,23350,23350,23350,10
|
|
20240729,144300,525495850,23350,23350,23350,23350,1
|
|
20240729,144200,525472500,23350,23350,23350,23350,0
|
|
20240729,144100,525472500,23350,23350,23350,23350,0
|
|
20240729,144000,525472500,23350,23350,23350,23350,0
|
|
20240729,143900,525472500,23350,23300,23350,23300,6
|
|
20240729,143800,525332650,23300,23300,23300,23300,0
|
|
20240729,143700,525332650,23300,23300,23300,23300,3
|
|
20240729,143600,525262750,23250,23250,23250,23250,3
|
|
20240729,143500,525193000,23250,23250,23250,23250,0
|
|
20240729,143400,525193000,23250,23250,23250,23250,0
|
|
20240729,143300,525193000,23250,23250,23250,23250,9
|
|
20240729,143200,524983750,23300,23300,23300,23300,0
|
|
20240729,143100,524983750,23300,23300,23300,23300,0
|
|
20240729,143000,524983750,23300,23300,23300,23300,30
|
|
20240729,142900,524284750,23300,23300,23300,23300,11
|
|
20240729,142800,524028450,23300,23300,23300,23300,5
|
|
20240729,142700,523911950,23350,23300,23350,23300,21
|
|
20240729,142600,523422600,23300,23300,23300,23300,74
|
|
20240729,142500,521698400,23250,23250,23250,23250,4
|
|
20240729,142400,521605400,23200,23300,23300,23200,358
|
|
20240729,142300,513282800,23350,23350,23350,23350,4
|
|
20240729,142200,513189400,23350,23350,23350,23350,4
|
|
20240729,142100,513096000,23350,23350,23350,23350,1
|
|
20240729,142000,513072650,23350,23350,23350,23350,0
|
|
20240729,141900,513072650,23350,23300,23350,23300,17
|
|
20240729,141800,512676400,23300,23300,23300,23300,21
|
|
20240729,141700,512187100,23300,23300,23300,23300,5
|
|
20240729,141600,512070600,23300,23300,23300,23300,0
|
|
20240729,141500,512070600,23300,23300,23300,23300,10
|
|
20240729,141400,511837600,23300,23300,23300,23300,1
|
|
20240729,141300,511814300,23250,23300,23300,23250,187
|
|
20240729,141200,507466050,23300,23300,23300,23300,0
|
|
20240729,141100,507466050,23300,23300,23300,23300,0
|
|
20240729,141000,507466050,23300,23300,23300,23300,20
|
|
20240729,140900,507000050,23300,23300,23300,23300,0
|
|
20240729,140800,507000050,23300,23300,23300,23250,68
|
|
20240729,140700,505418800,23300,23300,23300,23300,10
|
|
20240729,140600,505185800,23300,23300,23300,23250,27
|
|
20240729,140500,504557700,23300,23300,23300,23300,25
|
|
20240729,140400,503975200,23300,23300,23300,23300,24
|
|
20240729,140300,503416000,23250,23300,23300,23250,14
|
|
20240729,140200,503090300,23300,23300,23300,23300,18
|
|
20240729,140100,502670900,23300,23300,23300,23300,0
|
|
20240729,140000,502670900,23300,23300,23300,23300,3
|
|
20240729,135900,502601000,23350,23350,23350,23350,0
|
|
20240729,135800,502601000,23350,23350,23350,23350,1
|
|
20240729,135700,502577650,23350,23350,23350,23350,0
|
|
20240729,135600,502577650,23350,23350,23350,23350,20
|
|
20240729,135500,502110650,23350,23350,23350,23350,10
|
|
20240729,135400,501877150,23350,23350,23350,23350,0
|
|
20240729,135300,501877150,23350,23350,23350,23350,0
|
|
20240729,135200,501877150,23350,23350,23350,23350,1
|
|
20240729,135100,501853800,23250,23250,23250,23250,0
|
|
20240729,135000,501853800,23250,23250,23250,23250,70
|
|
20240729,134900,500226300,23250,23250,23250,23250,200
|
|
20240729,134800,495576300,23350,23350,23350,23350,1
|
|
20240729,134700,495552950,23300,23300,23300,23300,56
|
|
20240729,134600,494248150,23300,23300,23300,23300,10
|
|
20240729,134500,494015150,23300,23300,23300,23300,14
|
|
20240729,134400,493688950,23300,23300,23300,23300,59
|
|
20240729,134300,492314250,23300,23300,23300,23300,3
|
|
20240729,134200,492244350,23400,23400,23400,23400,0
|
|
20240729,134100,492244350,23400,23400,23400,23400,0
|
|
20240729,134000,492244350,23400,23350,23400,23250,306
|
|
20240729,133900,485112000,23350,23350,23350,23350,5
|
|
20240729,133800,484995250,23350,23350,23350,23350,1
|
|
20240729,133700,484971900,23400,23400,23400,23400,0
|
|
20240729,133600,484971900,23400,23400,23400,23400,2
|
|
20240729,133500,484925100,23300,23300,23300,23300,58
|
|
20240729,133400,483573700,23400,23400,23400,23400,15
|
|
20240729,133300,483222700,23400,23400,23400,23400,220
|
|
20240729,133200,478074700,23400,23400,23400,23400,0
|
|
20240729,133100,478074700,23400,23400,23400,23400,0
|
|
20240729,133000,478074700,23400,23400,23400,23400,2
|
|
20240729,132900,478027900,23400,23400,23400,23400,0
|
|
20240729,132800,478027900,23400,23400,23400,23400,0
|
|
20240729,132700,478027900,23400,23400,23400,23400,0
|
|
20240729,132600,478027900,23400,23400,23400,23400,0
|
|
20240729,132500,478027900,23400,23400,23400,23400,2
|
|
20240729,132400,477981100,23300,23300,23300,23300,0
|
|
20240729,132300,477981100,23300,23300,23300,23300,0
|
|
20240729,132200,477981100,23300,23300,23300,23300,0
|
|
20240729,132100,477981100,23300,23300,23300,23300,0
|
|
20240729,132000,477981100,23300,23300,23300,23300,61
|
|
20240729,131900,476559800,23300,23400,23400,23300,52
|
|
20240729,131800,475347200,23400,23400,23400,23400,0
|
|
20240729,131700,475347200,23400,23400,23400,23400,4
|
|
20240729,131600,475253600,23400,23400,23400,23400,0
|
|
20240729,131500,475253600,23400,23400,23400,23400,0
|
|
20240729,131400,475253600,23400,23400,23400,23400,0
|
|
20240729,131300,475253600,23400,23400,23400,23400,0
|
|
20240729,131200,475253600,23400,23400,23400,23400,1
|
|
20240729,131100,475230200,23250,23250,23250,23250,0
|
|
20240729,131000,475230200,23250,23250,23250,23250,0
|
|
20240729,130900,475230200,23250,23300,23300,23250,313
|
|
20240729,130800,467938550,23300,23300,23300,23300,0
|
|
20240729,130700,467938550,23300,23300,23300,23300,2
|
|
20240729,130600,467891950,23300,23300,23300,23300,3
|
|
20240729,130500,467822050,23300,23300,23300,23300,0
|
|
20240729,130400,467822050,23300,23300,23300,23300,0
|
|
20240729,130300,467822050,23300,23350,23350,23300,150
|
|
20240729,130200,464326050,23300,23300,23300,23300,0
|
|
20240729,130100,464326050,23300,23300,23300,23300,0
|
|
20240729,130000,464326050,23300,23300,23300,23300,0
|
|
20240729,125900,464326050,23300,23300,23300,23300,7
|
|
20240729,125800,464162950,23300,23300,23300,23300,0
|
|
20240729,125700,464162950,23300,23300,23300,23300,0
|
|
20240729,125600,464162950,23300,23300,23300,23300,26
|
|
20240729,125500,463557150,23300,23300,23300,23300,0
|
|
20240729,125400,463557150,23300,23300,23300,23300,0
|
|
20240729,125300,463557150,23300,23300,23300,23300,0
|
|
20240729,125200,463557150,23300,23300,23300,23300,3
|
|
20240729,125100,463487250,23300,23300,23300,23300,0
|
|
20240729,125000,463487250,23300,23300,23300,23300,30
|
|
20240729,124900,462788250,23300,23300,23300,23300,16
|
|
20240729,124800,462415450,23400,23400,23400,23400,1
|
|
20240729,124700,462392050,23400,23350,23400,23350,153
|
|
20240729,124600,458819450,23350,23350,23350,23350,1
|
|
20240729,124500,458796100,23350,23350,23350,23350,0
|
|
20240729,124400,458796100,23350,23350,23350,23350,0
|
|
20240729,124300,458796100,23350,23350,23350,23350,0
|
|
20240729,124200,458796100,23350,23350,23350,23350,8
|
|
20240729,124100,458609300,23350,23350,23350,23350,0
|
|
20240729,124000,458609300,23350,23350,23350,23350,2
|
|
20240729,123900,458562600,23300,23300,23300,23300,0
|
|
20240729,123800,458562600,23300,23300,23300,23300,0
|
|
20240729,123700,458562600,23300,23300,23300,23300,154
|
|
20240729,123600,454974400,23300,23300,23300,23300,0
|
|
20240729,123500,454974400,23300,23300,23300,23300,0
|
|
20240729,123400,454974400,23300,23300,23300,23300,0
|
|
20240729,123300,454974400,23300,23300,23300,23300,0
|
|
20240729,123200,454974400,23300,23300,23300,23300,0
|
|
20240729,123100,454974400,23300,23300,23300,23300,3
|
|
20240729,123000,454904500,23300,23300,23300,23300,0
|
|
20240729,122900,454904500,23300,23300,23300,23300,1
|
|
20240729,122800,454881200,23300,23300,23300,23300,5
|
|
20240729,122700,454764700,23150,23200,23200,23150,300
|
|
20240729,122600,447809050,23200,23200,23200,23200,3
|
|
20240729,122500,447739450,23200,23200,23200,23200,145
|
|
20240729,122400,444375450,23200,23200,23200,23200,0
|
|
20240729,122300,444375450,23200,23200,23200,23200,1
|
|
20240729,122200,444352250,23200,23200,23200,23200,0
|
|
20240729,122100,444352250,23200,23200,23200,23200,112
|
|
20240729,122000,441753850,23200,23200,23200,23200,0
|
|
20240729,121900,441753850,23200,23200,23200,23200,0
|
|
20240729,121800,441753850,23200,23200,23200,23200,11
|
|
20240729,121700,441498650,23300,23300,23300,23250,883
|
|
20240729,121600,420968000,23300,23300,23300,23300,13
|
|
20240729,121500,420665100,23250,23250,23250,23250,160
|
|
20240729,121400,416945100,23200,23200,23200,23200,250
|
|
20240729,121300,411145100,23200,23250,23250,23200,116
|
|
20240729,121200,408450900,23300,23300,23300,23200,652
|
|
20240729,121100,393286050,23300,23300,23300,23300,0
|
|
20240729,121000,393286050,23300,23300,23300,23300,14
|
|
20240729,120900,392959850,23300,23300,23300,23300,9
|
|
20240729,120800,392750150,23250,23250,23250,23250,0
|
|
20240729,120700,392750150,23250,23250,23250,23250,0
|
|
20240729,120600,392750150,23250,23250,23250,23250,4
|
|
20240729,120500,392657150,23250,23250,23250,23250,0
|
|
20240729,120400,392657150,23250,23250,23250,23250,1
|
|
20240729,120300,392633900,23300,23300,23300,23300,0
|
|
20240729,120200,392633900,23300,23300,23300,23300,0
|
|
20240729,120100,392633900,23300,23300,23300,23300,65
|
|
20240729,120000,391119400,23300,23300,23300,23300,0
|
|
20240729,115900,391119400,23300,23300,23300,23300,130
|
|
20240729,115800,388090400,23300,23300,23300,23300,0
|
|
20240729,115700,388090400,23300,23300,23300,23300,0
|
|
20240729,115600,388090400,23300,23300,23300,23300,3
|
|
20240729,115500,388020500,23300,23300,23300,23300,70
|
|
20240729,115400,386389500,23300,23300,23300,23300,0
|
|
20240729,115300,386389500,23300,23300,23300,23300,0
|
|
20240729,115200,386389500,23300,23300,23300,23300,0
|
|
20240729,115100,386389500,23300,23300,23300,23300,20
|
|
20240729,115000,385923500,23300,23350,23350,23300,300
|
|
20240729,114900,378926000,23350,23350,23350,23350,0
|
|
20240729,114800,378926000,23350,23350,23350,23350,0
|
|
20240729,114700,378926000,23350,23350,23350,23350,124
|
|
20240729,114600,376030600,23350,23350,23350,23350,4
|
|
20240729,114500,375937200,23300,23300,23300,23300,0
|
|
20240729,114400,375937200,23300,23300,23300,23300,0
|
|
20240729,114300,375937200,23300,23300,23300,23300,0
|
|
20240729,114200,375937200,23300,23300,23300,23300,0
|
|
20240729,114100,375937200,23300,23350,23350,23300,100
|
|
20240729,114000,373602450,23350,23350,23350,23350,0
|
|
20240729,113900,373602450,23350,23350,23350,23350,0
|
|
20240729,113800,373602450,23350,23350,23350,23350,0
|
|
20240729,113700,373602450,23350,23350,23350,23350,56
|
|
20240729,113600,372294850,23350,23350,23350,23350,3
|
|
20240729,113500,372224800,23300,23300,23300,23300,6
|
|
20240729,113400,372085000,23300,23300,23300,23300,0
|
|
20240729,113300,372085000,23300,23400,23400,23300,1821
|
|
20240729,113200,329654900,23300,23400,23400,23300,1000
|
|
20240729,113100,306328850,23400,23400,23400,23400,0
|
|
20240729,113000,306328850,23400,23400,23400,23400,50
|
|
20240729,112900,305158850,23350,23350,23350,23350,50
|
|
20240729,112800,303991350,23300,23300,23300,23300,0
|
|
20240729,112700,303991350,23300,23300,23300,23300,52
|
|
20240729,112600,302779750,23300,23300,23300,23300,4
|
|
20240729,112500,302686550,23300,23350,23350,23300,636
|
|
20240729,112400,287855400,23400,23400,23400,23400,1
|
|
20240729,112300,287832000,23400,23400,23400,23400,50
|
|
20240729,112200,286662000,23400,23400,23400,23400,1
|
|
20240729,112100,286638600,23400,23400,23400,23400,1
|
|
20240729,112000,286615200,23400,23400,23400,23400,50
|
|
20240729,111900,285445200,23300,23350,23350,23300,54
|
|
20240729,111800,284185650,23350,23350,23350,23350,2
|
|
20240729,111700,284138950,23350,23350,23350,23350,0
|
|
20240729,111600,284138950,23350,23350,23350,23350,6
|
|
20240729,111500,283998850,23350,23350,23350,23350,505
|
|
20240729,111400,272207100,23350,23450,23450,23350,191
|
|
20240729,111300,267736850,23450,23450,23450,23450,200
|
|
20240729,111200,263046850,23500,23500,23500,23500,0
|
|
20240729,111100,263046850,23500,23500,23500,23500,0
|
|
20240729,111000,263046850,23500,23500,23500,23500,0
|
|
20240729,110900,263046850,23500,23500,23500,23500,0
|
|
20240729,110800,263046850,23500,23500,23500,23500,171
|
|
20240729,110700,259028350,23550,23550,23550,23550,0
|
|
20240729,110600,259028350,23550,23550,23550,23550,5
|
|
20240729,110500,258910600,23500,23500,23500,23500,137
|
|
20240729,110400,255691100,23500,23500,23500,23500,0
|
|
20240729,110300,255691100,23500,23500,23500,23500,2
|
|
20240729,110200,255644100,23500,23450,23500,23450,2
|
|
20240729,110100,255597150,23400,23400,23400,23400,0
|
|
20240729,110000,255597150,23400,23400,23400,23400,0
|
|
20240729,105900,255597150,23400,23400,23400,23400,0
|
|
20240729,105800,255597150,23400,23400,23400,23400,0
|
|
20240729,105700,255597150,23400,23400,23400,23400,261
|
|
20240729,105600,249489750,23400,23450,23450,23400,404
|
|
20240729,105500,240035150,23400,23400,23400,23400,168
|
|
20240729,105400,236103950,23450,23450,23450,23450,0
|
|
20240729,105300,236103950,23450,23450,23450,23450,0
|
|
20240729,105200,236103950,23450,23450,23450,23450,50
|
|
20240729,105100,234931450,23400,23400,23400,23400,0
|
|
20240729,105000,234931450,23400,23400,23400,23400,0
|
|
20240729,104900,234931450,23400,23400,23400,23400,0
|
|
20240729,104800,234931450,23400,23400,23400,23400,0
|
|
20240729,104700,234931450,23400,23400,23400,23400,0
|
|
20240729,104600,234931450,23400,23400,23400,23400,3
|
|
20240729,104500,234861250,23400,23400,23400,23400,1
|
|
20240729,104400,234837850,23450,23450,23450,23450,0
|
|
20240729,104300,234837850,23450,23450,23450,23450,0
|
|
20240729,104200,234837850,23450,23450,23450,23450,1
|
|
20240729,104100,234814400,23400,23400,23400,23400,0
|
|
20240729,104000,234814400,23400,23400,23400,23400,13
|
|
20240729,103900,234510200,23350,23350,23350,23350,12
|
|
20240729,103800,234230000,23350,23350,23350,23350,7
|
|
20240729,103700,234066550,23400,23400,23400,23400,15
|
|
20240729,103600,233715550,23350,23350,23350,23350,4
|
|
20240729,103500,233622150,23350,23500,23500,23350,552
|
|
20240729,103400,220696150,23450,23450,23450,23450,1
|
|
20240729,103300,220672700,23450,23450,23450,23450,0
|
|
20240729,103200,220672700,23450,23450,23450,23450,0
|
|
20240729,103100,220672700,23450,23450,23450,23450,4
|
|
20240729,103000,220578900,23450,23450,23450,23450,2
|
|
20240729,102900,220532000,23450,23450,23450,23450,0
|
|
20240729,102800,220532000,23450,23450,23450,23450,0
|
|
20240729,102700,220532000,23450,23450,23450,23450,0
|
|
20240729,102600,220532000,23450,23450,23450,23450,3
|
|
20240729,102500,220461650,23400,23400,23400,23400,0
|
|
20240729,102400,220461650,23400,23400,23400,23400,0
|
|
20240729,102300,220461650,23400,23400,23400,23400,0
|
|
20240729,102200,220461650,23400,23400,23400,23400,0
|
|
20240729,102100,220461650,23400,23400,23400,23400,5
|
|
20240729,102000,220344650,23400,23400,23400,23400,14
|
|
20240729,101900,220017050,23400,23400,23400,23400,13
|
|
20240729,101800,219712850,23400,23450,23450,23400,295
|
|
20240729,101700,212800200,23550,23550,23550,23550,0
|
|
20240729,101600,212800200,23550,23550,23550,23550,0
|
|
20240729,101500,212800200,23550,23550,23550,23550,0
|
|
20240729,101400,212800200,23550,23550,23550,23550,2
|
|
20240729,101300,212753100,23550,23550,23550,23550,0
|
|
20240729,101200,212753100,23550,23550,23550,23550,1
|
|
20240729,101100,212729550,23550,23550,23550,23550,0
|
|
20240729,101000,212729550,23550,23500,23550,23500,198
|
|
20240729,100900,208068650,23450,23500,23500,23450,112
|
|
20240729,100800,205437500,23400,23400,23400,23400,0
|
|
20240729,100700,205437500,23400,23400,23400,23400,11
|
|
20240729,100600,205180100,23500,23500,23500,23500,0
|
|
20240729,100500,205180100,23500,23350,23500,23350,46
|
|
20240729,100400,204100150,23350,23450,23450,23350,246
|
|
20240729,100300,198339750,23450,23500,23500,23350,702
|
|
20240729,100200,181929700,23400,23400,23400,23400,0
|
|
20240729,100100,181929700,23400,23400,23400,23400,1
|
|
20240729,100000,181906300,23500,23500,23500,23450,121
|
|
20240729,095900,179064800,23400,23400,23400,23400,0
|
|
20240729,095800,179064800,23400,23400,23400,23400,303
|
|
20240729,095700,171974600,23400,23400,23400,23400,3
|
|
20240729,095600,171904400,23400,23450,23450,23400,538
|
|
20240729,095500,159304350,23450,23450,23450,23450,1
|
|
20240729,095400,159280900,23550,23550,23550,23550,0
|
|
20240729,095300,159280900,23550,23550,23550,23550,1
|
|
20240729,095200,159257350,23500,23500,23500,23500,0
|
|
20240729,095100,159257350,23500,23500,23500,23500,3
|
|
20240729,095000,159186850,23500,23500,23500,23500,1
|
|
20240729,094900,159163350,23500,23450,23500,23400,307
|
|
20240729,094800,151964250,23500,23500,23500,23500,0
|
|
20240729,094700,151964250,23500,23500,23500,23500,0
|
|
20240729,094600,151964250,23500,23500,23500,23500,12
|
|
20240729,094500,151682250,23500,23500,23500,23500,113
|
|
20240729,094400,149026750,23450,23450,23450,23450,40
|
|
20240729,094300,148088750,23400,23400,23400,23400,0
|
|
20240729,094200,148088750,23400,23400,23400,23400,0
|
|
20240729,094100,148088750,23400,23500,23500,23400,522
|
|
20240729,094000,135860900,23500,23500,23500,23500,5
|
|
20240729,093900,135743400,23500,23500,23500,23500,1
|
|
20240729,093800,135719900,23450,23450,23450,23450,99
|
|
20240729,093700,133398350,23500,23500,23500,23500,1
|
|
20240729,093600,133374850,23450,23450,23450,23450,0
|
|
20240729,093500,133374850,23450,23450,23450,23450,91
|
|
20240729,093400,131240900,23450,23450,23450,23450,3
|
|
20240729,093300,131170550,23400,23400,23400,23400,130
|
|
20240729,093200,128128550,23400,23450,23450,23350,426
|
|
20240729,093100,118156350,23450,23450,23450,23450,20
|
|
20240729,093000,117687350,23450,23500,23500,23450,77
|
|
20240729,092900,115881650,23450,23450,23450,23450,10
|
|
20240729,092800,115647150,23400,23450,23450,23400,217
|
|
20240729,092700,110567300,23450,23500,23500,23450,315
|
|
20240729,092600,103177150,23500,23550,23550,23500,186
|
|
20240729,092500,98799250,23550,23500,23550,23500,104
|
|
20240729,092400,96350350,23450,23450,23450,23450,0
|
|
20240729,092300,96350350,23450,23500,23500,23450,168
|
|
20240729,092200,92404500,23600,23600,23600,23600,12
|
|
20240729,092100,92121300,23600,23500,23600,23500,49
|
|
20240729,092000,90965500,23500,23500,23500,23500,26
|
|
20240729,091900,90354500,23500,23500,23500,23500,10
|
|
20240729,091800,90119500,23650,23650,23650,23650,1
|
|
20240729,091700,90095850,23450,23700,23700,23450,969
|
|
20240729,091600,67320300,23550,23550,23550,23550,62
|
|
20240729,091500,65860200,23550,23600,23600,23550,102
|
|
20240729,091400,63455300,23700,23700,23700,23700,11
|
|
20240729,091300,63194600,23600,23550,23600,23550,3
|
|
20240729,091200,63123850,23550,23650,23650,23550,215
|
|
20240729,091100,58052500,23700,23850,23850,23700,51
|
|
20240729,091000,56836300,23850,23850,23850,23850,0
|
|
20240729,090900,56836300,23850,23850,23850,23850,51
|
|
20240729,090800,55619950,23850,23750,23850,23750,3
|
|
20240729,090700,55548500,23700,23750,23750,23700,20
|
|
20240729,090600,55074350,23700,23750,23750,23700,32
|
|
20240729,090500,54315350,23650,23850,23850,23600,888
|
|
20240729,090400,33315300,23800,23800,23800,23800,50
|
|
20240729,090300,32125300,23800,23800,23800,23800,400
|
|
20240729,090200,22605300,23900,24000,24000,23900,107
|
|
20240729,090100,20047900,24000,24000,24000,24000,673
|
|
20240729,090000,3895900,24000,23900,24000,23900,163
|