709 lines
39 KiB
CSV
709 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,204600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,204500,76520179400,29200,29200,29200,29200,0
|
|
20240705,204400,76520179400,29200,29200,29200,29200,0
|
|
20240705,204300,76520179400,29200,29200,29200,29200,0
|
|
20240705,204200,76520179400,29200,29200,29200,29200,0
|
|
20240705,204100,76520179400,29200,29200,29200,29200,0
|
|
20240705,204000,76520179400,29200,29200,29200,29200,0
|
|
20240705,203900,76520179400,29200,29200,29200,29200,0
|
|
20240705,203800,76520179400,29200,29200,29200,29200,0
|
|
20240705,203700,76520179400,29200,29200,29200,29200,0
|
|
20240705,203600,76520179400,29200,29200,29200,29200,0
|
|
20240705,203500,76520179400,29200,29200,29200,29200,0
|
|
20240705,203400,76520179400,29200,29200,29200,29200,0
|
|
20240705,203300,76520179400,29200,29200,29200,29200,0
|
|
20240705,203200,76520179400,29200,29200,29200,29200,0
|
|
20240705,203100,76520179400,29200,29200,29200,29200,0
|
|
20240705,203000,76520179400,29200,29200,29200,29200,0
|
|
20240705,202900,76520179400,29200,29200,29200,29200,0
|
|
20240705,202800,76520179400,29200,29200,29200,29200,0
|
|
20240705,202700,76520179400,29200,29200,29200,29200,0
|
|
20240705,202600,76520179400,29200,29200,29200,29200,0
|
|
20240705,202500,76520179400,29200,29200,29200,29200,0
|
|
20240705,202400,76520179400,29200,29200,29200,29200,0
|
|
20240705,202300,76520179400,29200,29200,29200,29200,0
|
|
20240705,202200,76520179400,29200,29200,29200,29200,0
|
|
20240705,202100,76520179400,29200,29200,29200,29200,0
|
|
20240705,202000,76520179400,29200,29200,29200,29200,0
|
|
20240705,201900,76520179400,29200,29200,29200,29200,0
|
|
20240705,201800,76520179400,29200,29200,29200,29200,0
|
|
20240705,201700,76520179400,29200,29200,29200,29200,0
|
|
20240705,201600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,201500,76520179400,29200,29200,29200,29200,0
|
|
20240705,201400,76520179400,29200,29200,29200,29200,0
|
|
20240705,201300,76520179400,29200,29200,29200,29200,0
|
|
20240705,201200,76520179400,29200,29200,29200,29200,0
|
|
20240705,201100,76520179400,29200,29200,29200,29200,0
|
|
20240705,201000,76520179400,29200,29200,29200,29200,0
|
|
20240705,200900,76520179400,29200,29200,29200,29200,0
|
|
20240705,200800,76520179400,29200,29200,29200,29200,0
|
|
20240705,200700,76520179400,29200,29200,29200,29200,0
|
|
20240705,200600,76520179400,29200,29200,29200,29200,0
|
|
20240705,200500,76520179400,29200,29200,29200,29200,0
|
|
20240705,200400,76520179400,29200,29200,29200,29200,0
|
|
20240705,200300,76520179400,29200,29200,29200,29200,0
|
|
20240705,200200,76520179400,29200,29200,29200,29200,0
|
|
20240705,200100,76520179400,29200,29200,29200,29200,0
|
|
20240705,200000,76520179400,29200,29200,29200,29200,0
|
|
20240705,195900,76520179400,29200,29200,29200,29200,0
|
|
20240705,195800,76520179400,29200,29200,29200,29200,0
|
|
20240705,195700,76520179400,29200,29200,29200,29200,0
|
|
20240705,195600,76520179400,29200,29200,29200,29200,0
|
|
20240705,195500,76520179400,29200,29200,29200,29200,0
|
|
20240705,195400,76520179400,29200,29200,29200,29200,0
|
|
20240705,195300,76520179400,29200,29200,29200,29200,0
|
|
20240705,195200,76520179400,29200,29200,29200,29200,0
|
|
20240705,195100,76520179400,29200,29200,29200,29200,0
|
|
20240705,195000,76520179400,29200,29200,29200,29200,0
|
|
20240705,194900,76520179400,29200,29200,29200,29200,0
|
|
20240705,194800,76520179400,29200,29200,29200,29200,0
|
|
20240705,194700,76520179400,29200,29200,29200,29200,0
|
|
20240705,194600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,194500,76520179400,29200,29200,29200,29200,0
|
|
20240705,194400,76520179400,29200,29200,29200,29200,0
|
|
20240705,194300,76520179400,29200,29200,29200,29200,0
|
|
20240705,194200,76520179400,29200,29200,29200,29200,0
|
|
20240705,194100,76520179400,29200,29200,29200,29200,0
|
|
20240705,194000,76520179400,29200,29200,29200,29200,0
|
|
20240705,193900,76520179400,29200,29200,29200,29200,0
|
|
20240705,193800,76520179400,29200,29200,29200,29200,0
|
|
20240705,193700,76520179400,29200,29200,29200,29200,0
|
|
20240705,193600,76520179400,29200,29200,29200,29200,0
|
|
20240705,193500,76520179400,29200,29200,29200,29200,0
|
|
20240705,193400,76520179400,29200,29200,29200,29200,0
|
|
20240705,193300,76520179400,29200,29200,29200,29200,0
|
|
20240705,193200,76520179400,29200,29200,29200,29200,0
|
|
20240705,193100,76520179400,29200,29200,29200,29200,0
|
|
20240705,193000,76520179400,29200,29200,29200,29200,0
|
|
20240705,192900,76520179400,29200,29200,29200,29200,0
|
|
20240705,192800,76520179400,29200,29200,29200,29200,0
|
|
20240705,192700,76520179400,29200,29200,29200,29200,0
|
|
20240705,192600,76520179400,29200,29200,29200,29200,0
|
|
20240705,192500,76520179400,29200,29200,29200,29200,0
|
|
20240705,192400,76520179400,29200,29200,29200,29200,0
|
|
20240705,192300,76520179400,29200,29200,29200,29200,0
|
|
20240705,192200,76520179400,29200,29200,29200,29200,0
|
|
20240705,192100,76520179400,29200,29200,29200,29200,0
|
|
20240705,192000,76520179400,29200,29200,29200,29200,0
|
|
20240705,191900,76520179400,29200,29200,29200,29200,0
|
|
20240705,191800,76520179400,29200,29200,29200,29200,0
|
|
20240705,191700,76520179400,29200,29200,29200,29200,0
|
|
20240705,191600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,191500,76520179400,29200,29200,29200,29200,0
|
|
20240705,191400,76520179400,29200,29200,29200,29200,0
|
|
20240705,191300,76520179400,29200,29200,29200,29200,0
|
|
20240705,191200,76520179400,29200,29200,29200,29200,0
|
|
20240705,191100,76520179400,29200,29200,29200,29200,0
|
|
20240705,191000,76520179400,29200,29200,29200,29200,0
|
|
20240705,190900,76520179400,29200,29200,29200,29200,0
|
|
20240705,190800,76520179400,29200,29200,29200,29200,0
|
|
20240705,190700,76520179400,29200,29200,29200,29200,0
|
|
20240705,190600,76520179400,29200,29200,29200,29200,0
|
|
20240705,190500,76520179400,29200,29200,29200,29200,0
|
|
20240705,190400,76520179400,29200,29200,29200,29200,0
|
|
20240705,190300,76520179400,29200,29200,29200,29200,0
|
|
20240705,190200,76520179400,29200,29200,29200,29200,0
|
|
20240705,190100,76520179400,29200,29200,29200,29200,0
|
|
20240705,190000,76520179400,29200,29200,29200,29200,0
|
|
20240705,185900,76520179400,29200,29200,29200,29200,0
|
|
20240705,185800,76520179400,29200,29200,29200,29200,0
|
|
20240705,185700,76520179400,29200,29200,29200,29200,0
|
|
20240705,185600,76520179400,29200,29200,29200,29200,0
|
|
20240705,185500,76520179400,29200,29200,29200,29200,0
|
|
20240705,185400,76520179400,29200,29200,29200,29200,0
|
|
20240705,185300,76520179400,29200,29200,29200,29200,0
|
|
20240705,185200,76520179400,29200,29200,29200,29200,0
|
|
20240705,185100,76520179400,29200,29200,29200,29200,0
|
|
20240705,185000,76520179400,29200,29200,29200,29200,0
|
|
20240705,184900,76520179400,29200,29200,29200,29200,0
|
|
20240705,184800,76520179400,29200,29200,29200,29200,0
|
|
20240705,184700,76520179400,29200,29200,29200,29200,0
|
|
20240705,184600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,184500,76520179400,29200,29200,29200,29200,0
|
|
20240705,184400,76520179400,29200,29200,29200,29200,0
|
|
20240705,184300,76520179400,29200,29200,29200,29200,0
|
|
20240705,184200,76520179400,29200,29200,29200,29200,0
|
|
20240705,184100,76520179400,29200,29200,29200,29200,0
|
|
20240705,184000,76520179400,29200,29200,29200,29200,0
|
|
20240705,183900,76520179400,29200,29200,29200,29200,0
|
|
20240705,183800,76520179400,29200,29200,29200,29200,0
|
|
20240705,183700,76520179400,29200,29200,29200,29200,0
|
|
20240705,183600,76520179400,29200,29200,29200,29200,0
|
|
20240705,183500,76520179400,29200,29200,29200,29200,0
|
|
20240705,183400,76520179400,29200,29200,29200,29200,0
|
|
20240705,183300,76520179400,29200,29200,29200,29200,0
|
|
20240705,183200,76520179400,29200,29200,29200,29200,0
|
|
20240705,183100,76520179400,29200,29200,29200,29200,0
|
|
20240705,183000,76520179400,29200,29200,29200,29200,0
|
|
20240705,182900,76520179400,29200,29200,29200,29200,0
|
|
20240705,182800,76520179400,29200,29200,29200,29200,0
|
|
20240705,182700,76520179400,29200,29200,29200,29200,0
|
|
20240705,182600,76520179400,29200,29200,29200,29200,0
|
|
20240705,182500,76520179400,29200,29200,29200,29200,0
|
|
20240705,182400,76520179400,29200,29200,29200,29200,0
|
|
20240705,182300,76520179400,29200,29200,29200,29200,0
|
|
20240705,182200,76520179400,29200,29200,29200,29200,0
|
|
20240705,182100,76520179400,29200,29200,29200,29200,0
|
|
20240705,182000,76520179400,29200,29200,29200,29200,0
|
|
20240705,181900,76520179400,29200,29200,29200,29200,0
|
|
20240705,181800,76520179400,29200,29200,29200,29200,0
|
|
20240705,181700,76520179400,29200,29200,29200,29200,0
|
|
20240705,181600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,181500,76520179400,29200,29200,29200,29200,0
|
|
20240705,181400,76520179400,29200,29200,29200,29200,0
|
|
20240705,181300,76520179400,29200,29200,29200,29200,0
|
|
20240705,181200,76520179400,29200,29200,29200,29200,0
|
|
20240705,181100,76520179400,29200,29200,29200,29200,0
|
|
20240705,181000,76520179400,29200,29200,29200,29200,0
|
|
20240705,180900,76520179400,29200,29200,29200,29200,0
|
|
20240705,180800,76520179400,29200,29200,29200,29200,0
|
|
20240705,180700,76520179400,29200,29200,29200,29200,0
|
|
20240705,180600,76520179400,29200,29200,29200,29200,0
|
|
20240705,180500,76520179400,29200,29200,29200,29200,0
|
|
20240705,180400,76520179400,29200,29200,29200,29200,0
|
|
20240705,180300,76520179400,29200,29200,29200,29200,0
|
|
20240705,180200,76520179400,29200,29200,29200,29200,0
|
|
20240705,180100,76520179400,29200,29200,29200,29200,0
|
|
20240705,180000,76520179400,29200,29200,29200,29200,0
|
|
20240705,175900,76520179400,29200,29200,29200,29200,0
|
|
20240705,175800,76520179400,29200,29200,29200,29200,0
|
|
20240705,175700,76520179400,29200,29200,29200,29200,0
|
|
20240705,175600,76520179400,29200,29200,29200,29200,0
|
|
20240705,175500,76520179400,29200,29200,29200,29200,0
|
|
20240705,175400,76520179400,29200,29200,29200,29200,0
|
|
20240705,175300,76520179400,29200,29200,29200,29200,0
|
|
20240705,175200,76520179400,29200,29200,29200,29200,0
|
|
20240705,175100,76520179400,29200,29200,29200,29200,0
|
|
20240705,175000,76520179400,29200,29200,29200,29200,0
|
|
20240705,174900,76520179400,29200,29200,29200,29200,0
|
|
20240705,174800,76520179400,29200,29200,29200,29200,0
|
|
20240705,174700,76520179400,29200,29200,29200,29200,0
|
|
20240705,174600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,174500,76520179400,29200,29200,29200,29200,0
|
|
20240705,174400,76520179400,29200,29200,29200,29200,0
|
|
20240705,174300,76520179400,29200,29200,29200,29200,0
|
|
20240705,174200,76520179400,29200,29200,29200,29200,0
|
|
20240705,174100,76520179400,29200,29200,29200,29200,0
|
|
20240705,174000,76520179400,29200,29200,29200,29200,0
|
|
20240705,173900,76520179400,29200,29200,29200,29200,0
|
|
20240705,173800,76520179400,29200,29200,29200,29200,0
|
|
20240705,173700,76520179400,29200,29200,29200,29200,0
|
|
20240705,173600,76520179400,29200,29200,29200,29200,0
|
|
20240705,173500,76520179400,29200,29200,29200,29200,0
|
|
20240705,173400,76520179400,29200,29200,29200,29200,0
|
|
20240705,173300,76520179400,29200,29200,29200,29200,0
|
|
20240705,173200,76520179400,29200,29200,29200,29200,0
|
|
20240705,173100,76520179400,29200,29200,29200,29200,0
|
|
20240705,173000,76520179400,29200,29200,29200,29200,0
|
|
20240705,172900,76520179400,29200,29200,29200,29200,0
|
|
20240705,172800,76520179400,29200,29200,29200,29200,0
|
|
20240705,172700,76520179400,29200,29200,29200,29200,0
|
|
20240705,172600,76520179400,29200,29200,29200,29200,0
|
|
20240705,172500,76520179400,29200,29200,29200,29200,0
|
|
20240705,172400,76520179400,29200,29200,29200,29200,0
|
|
20240705,172300,76520179400,29200,29200,29200,29200,0
|
|
20240705,172200,76520179400,29200,29200,29200,29200,0
|
|
20240705,172100,76520179400,29200,29200,29200,29200,0
|
|
20240705,172000,76520179400,29200,29200,29200,29200,0
|
|
20240705,171900,76520179400,29200,29200,29200,29200,0
|
|
20240705,171800,76520179400,29200,29200,29200,29200,0
|
|
20240705,171700,76520179400,29200,29200,29200,29200,0
|
|
20240705,171600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,171500,76520179400,29200,29200,29200,29200,0
|
|
20240705,171400,76520179400,29200,29200,29200,29200,0
|
|
20240705,171300,76520179400,29200,29200,29200,29200,0
|
|
20240705,171200,76520179400,29200,29200,29200,29200,0
|
|
20240705,171100,76520179400,29200,29200,29200,29200,0
|
|
20240705,171000,76520179400,29200,29200,29200,29200,0
|
|
20240705,170900,76520179400,29200,29200,29200,29200,0
|
|
20240705,170800,76520179400,29200,29200,29200,29200,0
|
|
20240705,170700,76520179400,29200,29200,29200,29200,0
|
|
20240705,170600,76520179400,29200,29200,29200,29200,0
|
|
20240705,170500,76520179400,29200,29200,29200,29200,0
|
|
20240705,170400,76520179400,29200,29200,29200,29200,0
|
|
20240705,170300,76520179400,29200,29200,29200,29200,0
|
|
20240705,170200,76520179400,29200,29200,29200,29200,0
|
|
20240705,170100,76520179400,29200,29200,29200,29200,0
|
|
20240705,170000,76520179400,29200,29200,29200,29200,0
|
|
20240705,165900,76520179400,29200,29200,29200,29200,0
|
|
20240705,165800,76520179400,29200,29200,29200,29200,0
|
|
20240705,165700,76520179400,29200,29200,29200,29200,0
|
|
20240705,165600,76520179400,29200,29200,29200,29200,0
|
|
20240705,165500,76520179400,29200,29200,29200,29200,0
|
|
20240705,165400,76520179400,29200,29200,29200,29200,0
|
|
20240705,165300,76520179400,29200,29200,29200,29200,0
|
|
20240705,165200,76520179400,29200,29200,29200,29200,0
|
|
20240705,165100,76520179400,29200,29200,29200,29200,0
|
|
20240705,165000,76520179400,29200,29200,29200,29200,0
|
|
20240705,164900,76520179400,29200,29200,29200,29200,0
|
|
20240705,164800,76520179400,29200,29200,29200,29200,0
|
|
20240705,164700,76520179400,29200,29200,29200,29200,0
|
|
20240705,164600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,164500,76520179400,29200,29200,29200,29200,0
|
|
20240705,164400,76520179400,29200,29200,29200,29200,0
|
|
20240705,164300,76520179400,29200,29200,29200,29200,0
|
|
20240705,164200,76520179400,29200,29200,29200,29200,0
|
|
20240705,164100,76520179400,29200,29200,29200,29200,0
|
|
20240705,164000,76520179400,29200,29200,29200,29200,0
|
|
20240705,163900,76520179400,29200,29200,29200,29200,0
|
|
20240705,163800,76520179400,29200,29200,29200,29200,0
|
|
20240705,163700,76520179400,29200,29200,29200,29200,0
|
|
20240705,163600,76520179400,29200,29200,29200,29200,0
|
|
20240705,163500,76520179400,29200,29200,29200,29200,0
|
|
20240705,163400,76520179400,29200,29200,29200,29200,0
|
|
20240705,163300,76520179400,29200,29200,29200,29200,0
|
|
20240705,163200,76520179400,29200,29200,29200,29200,0
|
|
20240705,163100,76520179400,29200,29200,29200,29200,0
|
|
20240705,163000,76520179400,29200,29200,29200,29200,0
|
|
20240705,162900,76520179400,29200,29200,29200,29200,0
|
|
20240705,162800,76520179400,29200,29200,29200,29200,0
|
|
20240705,162700,76520179400,29200,29200,29200,29200,0
|
|
20240705,162600,76520179400,29200,29200,29200,29200,0
|
|
20240705,162500,76520179400,29200,29200,29200,29200,0
|
|
20240705,162400,76520179400,29200,29200,29200,29200,0
|
|
20240705,162300,76520179400,29200,29200,29200,29200,0
|
|
20240705,162200,76520179400,29200,29200,29200,29200,0
|
|
20240705,162100,76520179400,29200,29200,29200,29200,0
|
|
20240705,162000,76520179400,29200,29200,29200,29200,0
|
|
20240705,161900,76520179400,29200,29200,29200,29200,0
|
|
20240705,161800,76520179400,29200,29200,29200,29200,0
|
|
20240705,161700,76520179400,29200,29200,29200,29200,0
|
|
20240705,161600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,161500,76520179400,29200,29200,29200,29200,0
|
|
20240705,161400,76520179400,29200,29200,29200,29200,0
|
|
20240705,161300,76520179400,29200,29200,29200,29200,0
|
|
20240705,161200,76520179400,29200,29200,29200,29200,0
|
|
20240705,161100,76520179400,29200,29200,29200,29200,0
|
|
20240705,161000,76520179400,29200,29200,29200,29200,0
|
|
20240705,160900,76520179400,29200,29200,29200,29200,0
|
|
20240705,160800,76520179400,29200,29200,29200,29200,0
|
|
20240705,160700,76520179400,29200,29200,29200,29200,0
|
|
20240705,160600,76520179400,29200,29200,29200,29200,0
|
|
20240705,160500,76520179400,29200,29200,29200,29200,0
|
|
20240705,160400,76520179400,29200,29200,29200,29200,0
|
|
20240705,160300,76520179400,29200,29200,29200,29200,0
|
|
20240705,160200,76520179400,29200,29200,29200,29200,0
|
|
20240705,160100,76520179400,29200,29200,29200,29200,0
|
|
20240705,160000,76520179400,29200,29200,29200,29200,0
|
|
20240705,155900,76520179400,29200,29200,29200,29200,0
|
|
20240705,155800,76520179400,29200,29200,29200,29200,0
|
|
20240705,155700,76520179400,29200,29200,29200,29200,0
|
|
20240705,155600,76520179400,29200,29200,29200,29200,0
|
|
20240705,155500,76520179400,29200,29200,29200,29200,0
|
|
20240705,155400,76520179400,29200,29200,29200,29200,0
|
|
20240705,155300,76520179400,29200,29200,29200,29200,0
|
|
20240705,155200,76520179400,29200,29200,29200,29200,0
|
|
20240705,155100,76520179400,29200,29200,29200,29200,0
|
|
20240705,155000,76520179400,29200,29200,29200,29200,0
|
|
20240705,154900,76520179400,29200,29200,29200,29200,0
|
|
20240705,154800,76520179400,29200,29200,29200,29200,0
|
|
20240705,154700,76520179400,29200,29200,29200,29200,0
|
|
20240705,154600,76520179400,29200,29200,29200,29200,32946
|
|
20240705,154500,76520179400,29200,29200,29200,29200,0
|
|
20240705,154400,76520179400,29200,29200,29200,29200,0
|
|
20240705,154300,76520179400,29200,29200,29200,29200,0
|
|
20240705,154200,76520179400,29200,29200,29200,29200,0
|
|
20240705,154100,76520179400,29200,29200,29200,29200,0
|
|
20240705,154000,76520179400,29200,29200,29200,29200,0
|
|
20240705,153900,76520179400,29200,29200,29200,29200,0
|
|
20240705,153800,76520179400,29200,29200,29200,29200,0
|
|
20240705,153700,76520179400,29200,29200,29200,29200,0
|
|
20240705,153600,76520179400,29200,29200,29200,29200,0
|
|
20240705,153500,76520179400,29200,29200,29200,29200,0
|
|
20240705,153400,76520179400,29200,29200,29200,29200,0
|
|
20240705,153300,76520179400,29200,29200,29200,29200,0
|
|
20240705,153200,76520179400,29200,29200,29200,29200,0
|
|
20240705,153100,76520179400,29200,29200,29200,29200,0
|
|
20240705,153000,76520179400,29200,29200,29200,29200,32946
|
|
20240705,152900,75558156200,29200,29200,29200,29200,0
|
|
20240705,152800,75558156200,29200,29200,29200,29200,0
|
|
20240705,152700,75558156200,29200,29200,29200,29200,0
|
|
20240705,152600,75558156200,29200,29200,29200,29200,0
|
|
20240705,152500,75558156200,29200,29200,29200,29200,0
|
|
20240705,152400,75558156200,29200,29200,29200,29200,0
|
|
20240705,152300,75558156200,29200,29200,29200,29200,0
|
|
20240705,152200,75558156200,29200,29200,29200,29200,0
|
|
20240705,152100,75558156200,29200,29200,29200,29200,0
|
|
20240705,152000,75558156200,29200,29200,29200,29200,0
|
|
20240705,151900,75558156200,29200,29250,29250,29150,10887
|
|
20240705,151800,75240198050,29250,29300,29350,29200,13227
|
|
20240705,151700,74853143950,29350,29300,29350,29250,14556
|
|
20240705,151600,74426496850,29300,29250,29350,29200,8066
|
|
20240705,151500,74190238700,29250,29350,29400,29150,15818
|
|
20240705,151400,73726908000,29350,29250,29400,29150,20852
|
|
20240705,151300,73116076050,29200,29100,29300,29100,22022
|
|
20240705,151200,72473348400,29050,28850,29100,28800,18832
|
|
20240705,151100,71928269750,28850,28750,28900,28700,9292
|
|
20240705,151000,71660634850,28800,29000,29000,28750,23035
|
|
20240705,150900,70995600050,29000,28900,29000,28900,8750
|
|
20240705,150800,70742209300,28900,28900,29000,28900,7426
|
|
20240705,150700,70527251350,28900,28950,28950,28850,6057
|
|
20240705,150600,70352291800,28850,28950,29000,28850,11047
|
|
20240705,150500,70032764800,28950,29000,29000,28900,5536
|
|
20240705,150400,69872323000,29000,28900,29000,28850,9219
|
|
20240705,150300,69605538000,28900,28950,29100,28850,16919
|
|
20240705,150200,69115479450,29000,28850,29000,28700,15515
|
|
20240705,150100,68668420900,28850,28900,28950,28800,9527
|
|
20240705,150000,68393534150,28900,28950,29050,28900,13480
|
|
20240705,145900,68003166950,28950,29000,29050,28850,12945
|
|
20240705,145800,67628494400,28950,29250,29250,28900,32102
|
|
20240705,145700,66695833700,29250,28900,29450,28850,80054
|
|
20240705,145600,64358126650,28950,28650,29000,28550,45118
|
|
20240705,145500,63059928050,28700,28700,28750,28650,9678
|
|
20240705,145400,62782123400,28750,28800,28850,28650,17171
|
|
20240705,145300,62288400650,28800,28750,28900,28700,15781
|
|
20240705,145200,61833904150,28750,28850,28900,28700,19951
|
|
20240705,145100,61259134800,28900,28550,29100,28450,65309
|
|
20240705,145000,59376089050,28550,28450,28550,28400,15653
|
|
20240705,144900,58930132500,28450,28400,28550,28350,10430
|
|
20240705,144800,58633228650,28400,28250,28400,28150,10052
|
|
20240705,144700,58349008650,28200,28050,28250,28000,15165
|
|
20240705,144600,57921786200,28000,28050,28100,28000,2624
|
|
20240705,144500,57848259650,28100,28150,28150,28050,5182
|
|
20240705,144400,57702679550,28150,28200,28200,28100,2411
|
|
20240705,144300,57634886900,28150,28150,28250,28100,6107
|
|
20240705,144200,57462819150,28150,28250,28250,28150,4708
|
|
20240705,144100,57330038850,28250,28100,28250,28050,4217
|
|
20240705,144000,57211325300,28100,28100,28100,28050,1373
|
|
20240705,143900,57172776700,28100,28100,28100,28050,1127
|
|
20240705,143800,57141114150,28050,27900,28100,27900,5166
|
|
20240705,143700,56996561550,27950,27900,27950,27900,5227
|
|
20240705,143600,56850716950,27900,27900,27950,27850,3633
|
|
20240705,143500,56749354800,27900,28050,28050,27900,7706
|
|
20240705,143400,56533729850,28050,28050,28050,28000,1437
|
|
20240705,143300,56493451400,28050,28050,28100,28000,4202
|
|
20240705,143200,56375588650,28050,28050,28100,28000,3060
|
|
20240705,143100,56289755050,28050,28150,28150,28000,7960
|
|
20240705,143000,56066112950,28100,28100,28150,28050,17472
|
|
20240705,142900,55574915550,28150,28050,28150,28000,5683
|
|
20240705,142800,55415409900,28050,28000,28050,27950,3394
|
|
20240705,142700,55320359300,28000,27950,28050,27900,5381
|
|
20240705,142600,55169759450,27950,27800,27950,27750,6170
|
|
20240705,142500,54998034450,27800,27750,27800,27700,2951
|
|
20240705,142400,54916192350,27700,27800,27800,27700,2436
|
|
20240705,142300,54848674250,27750,27750,27800,27700,5704
|
|
20240705,142200,54690497150,27750,27700,27800,27700,2884
|
|
20240705,142100,54610541200,27750,27750,27800,27700,5569
|
|
20240705,142000,54456056450,27750,27800,27850,27700,14625
|
|
20240705,141900,54050062850,27750,27650,27800,27650,11522
|
|
20240705,141800,53730871400,27700,28000,28000,27600,30533
|
|
20240705,141700,52882047250,27950,28000,28050,27950,6179
|
|
20240705,141600,52708946100,28000,27950,28050,27950,3026
|
|
20240705,141500,52624258300,27950,28050,28050,27950,4941
|
|
20240705,141400,52485986150,28050,28000,28050,27950,5345
|
|
20240705,141300,52336305550,28000,27950,28000,27900,8137
|
|
20240705,141200,52108833200,27950,27950,28000,27900,12784
|
|
20240705,141100,51751550800,27900,27900,27900,27900,0
|
|
20240705,141000,51751550800,27900,27900,27900,27900,0
|
|
20240705,140900,51751550800,27900,28050,28050,27900,29120
|
|
20240705,140800,50937629400,28050,28150,28150,28000,7339
|
|
20240705,140700,50731558250,28100,28150,28250,28000,20733
|
|
20240705,140600,50149373950,28250,28300,28350,28150,10802
|
|
20240705,140500,49844651400,28300,28300,28300,28250,2308
|
|
20240705,140400,49779382950,28250,28250,28300,28200,8194
|
|
20240705,140300,49547939000,28250,28300,28300,28250,1330
|
|
20240705,140200,49510331850,28300,28300,28350,28300,3845
|
|
20240705,140100,49401512250,28350,28300,28350,28250,1872
|
|
20240705,140000,49348558100,28350,28400,28400,28250,5183
|
|
20240705,135900,49201908150,28350,28400,28400,28350,3364
|
|
20240705,135800,49106485800,28400,28350,28400,28300,1236
|
|
20240705,135700,49071469750,28300,28350,28350,28300,2060
|
|
20240705,135600,49013079950,28350,28350,28350,28300,906
|
|
20240705,135500,48987419050,28350,28300,28350,28250,2377
|
|
20240705,135400,48920092200,28350,28300,28350,28300,3100
|
|
20240705,135300,48832355800,28300,28350,28350,28300,1422
|
|
20240705,135200,48792065350,28350,28350,28350,28300,1899
|
|
20240705,135100,48738246750,28350,28350,28350,28300,1483
|
|
20240705,135000,48696237700,28350,28300,28350,28300,1394
|
|
20240705,134900,48656761750,28350,28300,28350,28300,2828
|
|
20240705,134800,48576661150,28300,28300,28350,28250,3084
|
|
20240705,134700,48489441250,28300,28300,28350,28250,2729
|
|
20240705,134600,48412221850,28350,28300,28350,28250,2976
|
|
20240705,134500,48328035150,28300,28350,28400,28250,4626
|
|
20240705,134400,48197033800,28350,28300,28350,28300,2317
|
|
20240705,134300,48131440500,28350,28300,28350,28250,3134
|
|
20240705,134200,48042778300,28300,28300,28350,28250,2713
|
|
20240705,134100,47966027900,28300,28350,28400,28250,7984
|
|
20240705,134000,47740085750,28300,28400,28450,28300,6127
|
|
20240705,133900,47566417150,28350,28400,28450,28350,4861
|
|
20240705,133800,47428388850,28400,28500,28550,28400,3628
|
|
20240705,133700,47325155550,28500,28550,28550,28500,1591
|
|
20240705,133600,47279778050,28600,28650,28650,28550,3335
|
|
20240705,133500,47184503450,28600,28550,28600,28500,1788
|
|
20240705,133400,47133394100,28600,28500,28600,28500,1159
|
|
20240705,133300,47100314200,28500,28500,28550,28450,1425
|
|
20240705,133200,47059702100,28500,28500,28500,28450,5128
|
|
20240705,133100,46913616250,28550,28500,28650,28500,1631
|
|
20240705,133000,46867058700,28550,28650,28650,28500,3589
|
|
20240705,132900,46764496400,28700,28700,28750,28650,5314
|
|
20240705,132800,46612122650,28700,28650,28700,28650,1625
|
|
20240705,132700,46565554350,28700,28650,28700,28600,2967
|
|
20240705,132600,46480545600,28650,28650,28700,28600,2050
|
|
20240705,132500,46421792900,28700,28650,28700,28600,2817
|
|
20240705,132400,46341080100,28650,28650,28650,28600,1986
|
|
20240705,132300,46284210800,28650,28550,28650,28550,751
|
|
20240705,132200,46262733550,28600,28500,28650,28500,8415
|
|
20240705,132100,46022112150,28550,28450,28550,28450,3996
|
|
20240705,132000,45908168200,28500,28350,28500,28300,7791
|
|
20240705,131900,45686955200,28350,28300,28350,28250,5657
|
|
20240705,131800,45526871950,28300,28450,28450,28250,13963
|
|
20240705,131700,45131359300,28450,28450,28500,28400,2903
|
|
20240705,131600,45048780600,28400,28450,28500,28400,2209
|
|
20240705,131500,44985944200,28450,28350,28450,28350,4461
|
|
20240705,131400,44859269700,28400,28500,28550,28300,21805
|
|
20240705,131300,44239569350,28550,28650,28650,28500,12168
|
|
20240705,131200,43891975100,28700,28650,28700,28600,1985
|
|
20240705,131100,43835159450,28650,28700,28700,28600,2634
|
|
20240705,131000,43759718550,28700,28750,28750,28650,2684
|
|
20240705,130900,43682676950,28750,28750,28750,28700,988
|
|
20240705,130800,43654301600,28750,28800,28800,28700,1933
|
|
20240705,130700,43598728800,28800,28800,28800,28700,4937
|
|
20240705,130600,43456783600,28800,28650,28800,28650,5392
|
|
20240705,130500,43301757550,28650,28600,28650,28600,1634
|
|
20240705,130400,43254976550,28650,28600,28650,28550,1380
|
|
20240705,130300,43215509250,28600,28600,28650,28550,2389
|
|
20240705,130200,43147239600,28600,28650,28700,28550,4087
|
|
20240705,130100,43030346650,28650,28700,28700,28600,6921
|
|
20240705,130000,42831954900,28700,28700,28700,28600,4457
|
|
20240705,125900,42704262650,28700,28600,28700,28550,2767
|
|
20240705,125800,42625049950,28600,28600,28600,28550,1894
|
|
20240705,125700,42570893600,28550,28650,28650,28550,1901
|
|
20240705,125600,42516480600,28650,28650,28650,28550,3753
|
|
20240705,125500,42409110150,28600,28650,28650,28550,1884
|
|
20240705,125400,42355213100,28600,28550,28700,28550,5040
|
|
20240705,125300,42210923500,28600,28500,28600,28450,4993
|
|
20240705,125200,42068670200,28450,28500,28550,28450,8086
|
|
20240705,125100,41838433650,28500,28500,28550,28500,11016
|
|
20240705,125000,41524443900,28550,28600,28650,28500,7071
|
|
20240705,124900,41322447350,28650,28650,28650,28600,882
|
|
20240705,124800,41297179500,28650,28550,28650,28550,2804
|
|
20240705,124700,41217031000,28550,28600,28600,28550,889
|
|
20240705,124600,41191615200,28600,28550,28600,28550,3404
|
|
20240705,124500,41094329300,28550,28550,28600,28550,2644
|
|
20240705,124400,41018818350,28600,28550,28600,28550,11935
|
|
20240705,124300,40678032300,28600,28600,28650,28550,5577
|
|
20240705,124200,40518585150,28650,28600,28650,28600,3901
|
|
20240705,124100,40406920650,28650,28650,28700,28600,5428
|
|
20240705,124000,40251477950,28700,28750,28800,28650,4180
|
|
20240705,123900,40131525250,28750,28650,28750,28650,2799
|
|
20240705,123800,40051219800,28700,28650,28700,28650,5523
|
|
20240705,123700,39892882600,28700,28650,28700,28650,1897
|
|
20240705,123600,39838506250,28700,28700,28750,28700,7710
|
|
20240705,123500,39617126100,28700,28750,28800,28700,10337
|
|
20240705,123400,39320058200,28800,28850,28850,28800,8645
|
|
20240705,123300,39071062100,28850,28900,28900,28800,1153
|
|
20240705,123200,39037825350,28850,28900,28900,28800,2081
|
|
20240705,123100,38977773150,28850,28850,28900,28800,1531
|
|
20240705,123000,38933597050,28850,28850,28850,28800,1296
|
|
20240705,122900,38896223700,28900,28850,28900,28850,3493
|
|
20240705,122800,38795434500,28850,28850,28900,28850,662
|
|
20240705,122700,38776314250,28900,28850,28900,28800,1100
|
|
20240705,122600,38744586850,28850,28850,28900,28800,2914
|
|
20240705,122500,38660573500,28850,28900,28900,28800,3727
|
|
20240705,122400,38552984150,28950,28900,29000,28900,4352
|
|
20240705,122300,38427025000,28900,28950,28950,28850,689
|
|
20240705,122200,38407113400,28950,28900,28950,28850,2077
|
|
20240705,122100,38347090250,28900,28850,28900,28850,811
|
|
20240705,122000,38323673600,28900,28950,28950,28850,4291
|
|
20240705,121900,38199668050,28950,28950,29000,28950,967
|
|
20240705,121800,38171673050,28950,28950,29000,28900,1560
|
|
20240705,121700,38126513100,28950,28950,28950,28900,453
|
|
20240705,121600,38113401650,29000,28900,29000,28900,1382
|
|
20240705,121500,38073416400,28900,28950,29000,28900,1803
|
|
20240705,121400,38021241900,29000,28900,29000,28900,1401
|
|
20240705,121300,37980657750,28900,28950,28950,28850,1522
|
|
20240705,121200,37936664050,28900,28900,28950,28900,1407
|
|
20240705,121100,37895980800,29000,29000,29050,28900,2477
|
|
20240705,121000,37824234800,29000,28900,29000,28900,1714
|
|
20240705,120900,37774602300,28950,28900,28950,28900,1247
|
|
20240705,120800,37738505250,28900,28900,28950,28900,674
|
|
20240705,120700,37719015350,28950,28850,28950,28850,706
|
|
20240705,120600,37698613150,28850,29000,29000,28850,5803
|
|
20240705,120500,37530691500,29000,28950,29000,28900,1237
|
|
20240705,120400,37494884750,28950,28900,29000,28900,1864
|
|
20240705,120300,37440932350,28900,28900,28950,28900,432
|
|
20240705,120200,37428446000,28900,28950,28950,28850,769
|
|
20240705,120100,37406220900,28950,28850,28950,28850,844
|
|
20240705,120000,37381824600,28850,28900,28900,28850,790
|
|
20240705,115900,37359011350,28900,28850,28900,28850,424
|
|
20240705,115800,37346773250,28900,28800,28900,28800,3496
|
|
20240705,115700,37246010300,28800,28850,28850,28800,1662
|
|
20240705,115600,37198095650,28800,28850,28850,28800,4978
|
|
20240705,115500,37054698700,28850,28800,28850,28800,1899
|
|
20240705,115400,36999952800,28850,28800,28900,28800,3542
|
|
20240705,115300,36897860900,28850,28850,28900,28850,3767
|
|
20240705,115200,36789167900,28850,28950,28950,28850,4925
|
|
20240705,115100,36646739250,29000,28950,29000,28950,4286
|
|
20240705,115000,36522629800,28950,28900,29000,28900,2938
|
|
20240705,114900,36437615550,28950,28950,28950,28900,651
|
|
20240705,114800,36418785600,28900,28900,28900,28850,2705
|
|
20240705,114700,36340639200,28900,28900,28900,28850,1100
|
|
20240705,114600,36308864000,28900,28900,28900,28850,1974
|
|
20240705,114500,36251890000,28850,28800,28850,28800,3519
|
|
20240705,114400,36150399250,28800,28850,28900,28800,7895
|
|
20240705,114300,35922773850,28900,28900,28950,28850,4329
|
|
20240705,114200,35797652650,28950,28850,28950,28800,3428
|
|
20240705,114100,35698662550,28850,28850,28900,28800,13810
|
|
20240705,114000,35300451700,28900,29050,29100,28850,38354
|
|
20240705,113900,34189068800,29100,29100,29100,29050,2380
|
|
20240705,113800,34119816450,29100,29100,29150,29100,1332
|
|
20240705,113700,34081043950,29150,29050,29150,29050,2065
|
|
20240705,113600,34020953700,29100,29050,29100,29050,3140
|
|
20240705,113500,33929657350,29050,29100,29200,29050,6849
|
|
20240705,113400,33730253600,29150,29150,29200,29150,2560
|
|
20240705,113300,33655599600,29200,29100,29200,29100,2864
|
|
20240705,113200,33572087700,29150,29150,29200,29100,490
|
|
20240705,113100,33557806950,29150,29150,29150,29100,1272
|
|
20240705,113000,33520737450,29100,29100,29200,29100,1628
|
|
20240705,112900,33473329900,29100,29100,29200,29100,1400
|
|
20240705,112800,33432518100,29100,29100,29150,29100,1823
|
|
20240705,112700,33379455550,29150,29250,29250,29100,5797
|
|
20240705,112600,33210419350,29250,29250,29250,29200,2041
|
|
20240705,112500,33150730250,29250,29150,29250,29100,1709
|
|
20240705,112400,33100841000,29150,29100,29200,29100,3300
|
|
20240705,112300,33004698400,29100,29150,29200,29100,5428
|
|
20240705,112200,32846711900,29150,29150,29200,29100,1919
|
|
20240705,112100,32790778950,29100,29100,29150,29100,994
|
|
20240705,112000,32761819500,29150,29200,29200,29100,3275
|
|
20240705,111900,32666341250,29200,29250,29250,29150,3407
|
|
20240705,111800,32566848700,29200,29400,29400,29200,7800
|
|
20240705,111700,32338165550,29400,29400,29450,29350,732
|
|
20240705,111600,32316657800,29450,29450,29450,29400,1760
|
|
20240705,111500,32264893700,29450,29400,29500,29400,1181
|
|
20240705,111400,32230166350,29400,29350,29400,29300,1194
|
|
20240705,111300,32195127150,29300,29500,29500,29300,5127
|
|
20240705,111200,32044552000,29500,29500,29550,29450,2548
|
|
20240705,111100,31969467150,29550,29500,29550,29450,1697
|
|
20240705,111000,31919394050,29500,29450,29500,29450,1074
|
|
20240705,110900,31887754200,29500,29500,29500,29450,643
|
|
20240705,110800,31868801550,29450,29450,29500,29400,3190
|
|
20240705,110700,31774942850,29450,29450,29500,29450,865
|
|
20240705,110600,31749467750,29450,29450,29500,29400,2942
|
|
20240705,110500,31662890500,29500,29450,29500,29400,715
|
|
20240705,110400,31641839950,29450,29500,29550,29450,1590
|
|
20240705,110300,31594990700,29500,29450,29600,29400,3435
|
|
20240705,110200,31493693150,29450,29550,29550,29450,3984
|
|
20240705,110100,31376134050,29600,29550,29600,29500,1506
|
|
20240705,110000,31331613100,29500,29550,29600,29450,4209
|
|
20240705,105900,31207365850,29550,29600,29600,29550,783
|
|
20240705,105800,31184208450,29600,29700,29700,29550,6163
|
|
20240705,105700,31001822100,29650,29750,29800,29650,11984
|
|
20240705,105600,30645528750,29750,29700,29750,29650,4468
|
|
20240705,105500,30512759450,29700,29700,29750,29650,5640
|
|
20240705,105400,30345281150,29700,29650,29700,29600,7514
|
|
20240705,105300,30122302500,29700,29550,29700,29550,8630
|
|
20240705,105200,29866725500,29550,29500,29600,29450,3690
|
|
20240705,105100,29757758700,29450,29350,29500,29350,906
|
|
20240705,105000,29731111550,29400,29350,29400,29350,786
|
|
20240705,104900,29708007150,29400,29350,29400,29350,499
|
|
20240705,104800,29693341200,29350,29400,29400,29300,3880
|
|
20240705,104700,29579473650,29400,29400,29450,29350,6223
|
|
20240705,104600,29396619350,29450,29250,29550,29250,8253
|
|
20240705,104500,29153944050,29250,29350,29350,29200,4645
|
|
20240705,104400,29017921800,29350,29350,29400,29300,1419
|
|
20240705,104300,28976282550,29350,29250,29350,29200,2010
|
|
20240705,104200,28917427100,29250,29200,29300,29200,1925
|
|
20240705,104100,28861116250,29250,29200,29250,29150,1000
|
|
20240705,104000,28831915700,29250,29150,29250,29100,1317
|
|
20240705,103900,28793522050,29100,29150,29200,29100,2156
|
|
20240705,103800,28730704250,29200,29250,29250,29150,950
|
|
20240705,103700,28702993950,29200,29250,29300,29150,8058
|
|
20240705,103600,28467845600,29250,29200,29250,29150,1378
|
|
20240705,103500,28427586650,29200,29200,29250,29150,2025
|
|
20240705,103400,28368460350,29200,29200,29250,29150,3575
|
|
20240705,103300,28263957750,29200,29050,29200,29000,14145
|
|
20240705,103200,27852292350,29050,29050,29100,29000,15893
|
|
20240705,103100,27390752750,29050,29050,29100,29050,2707
|
|
20240705,103000,27312094900,29050,29200,29200,29050,10385
|
|
20240705,102900,27010027100,29150,29150,29250,29150,3085
|
|
20240705,102800,26920029200,29200,29200,29250,29100,6124
|
|
20240705,102700,26741470600,29250,29200,29250,29150,2691
|
|
20240705,102600,26662950550,29200,29300,29300,29150,10512
|
|
20240705,102500,26356083350,29300,29300,29400,29200,4542
|
|
20240705,102400,26223030800,29350,29200,29350,29200,2559
|
|
20240705,102300,26148121800,29250,29350,29350,29200,11206
|
|
20240705,102200,25820148050,29350,29250,29350,29200,2209
|
|
20240705,102100,25755441650,29250,29200,29250,29150,2134
|
|
20240705,102000,25693163950,29200,29200,29200,29150,1732
|
|
20240705,101900,25642666150,29150,29150,29200,29150,2621
|
|
20240705,101800,25566231500,29150,29150,29250,29100,3887
|
|
20240705,101700,25452919400,29150,29250,29300,29100,11760
|
|
20240705,101600,25109701600,29300,29150,29300,29150,3551
|
|
20240705,101500,25005999300,29150,29150,29200,29100,6054
|
|
20240705,101400,24829493950,29150,29350,29350,29150,13217
|
|
20240705,101300,24442786900,29350,29400,29450,29250,11806
|
|
20240705,101200,24096440350,29350,29250,29350,29250,3755
|
|
20240705,101100,23986391850,29300,29300,29300,29250,2784
|
|
20240705,101000,23904936800,29250,29300,29300,29250,1973
|
|
20240705,100900,23847142800,29300,29200,29300,29200,3514
|
|
20240705,100800,23744309500,29250,29200,29250,29200,2927
|
|
20240705,100700,23658792000,29150,29200,29250,29150,5392
|
|
20240705,100600,23501298300,29250,29400,29400,29150,8243
|
|
20240705,100500,23260178300,29400,29200,29400,29200,8603
|
|
20240705,100400,23008216100,29250,29200,29250,29050,21479
|
|
20240705,100300,22382286150,29200,29300,29300,29150,8952
|
|
20240705,100200,22120750750,29300,29300,29300,29200,4261
|
|
20240705,100100,21996112950,29300,29450,29500,29200,30009
|
|
20240705,100000,21116638600,29450,29450,29500,29400,2375
|
|
20240705,095900,21046731750,29400,29500,29550,29400,5947
|
|
20240705,095800,20871581650,29550,29400,29550,29400,4159
|
|
20240705,095700,20749053850,29450,29500,29550,29400,7412
|
|
20240705,095600,20530728750,29550,29500,29550,29500,3004
|
|
20240705,095500,20442087650,29500,29550,29550,29500,1551
|
|
20240705,095400,20396319650,29550,29550,29650,29550,1995
|
|
20240705,095300,20337338250,29600,29600,29650,29550,3298
|
|
20240705,095200,20239762450,29650,29600,29650,29550,3619
|
|
20240705,095100,20132585550,29650,29500,29650,29450,7070
|
|
20240705,095000,19923620200,29500,29400,29600,29400,7203
|
|
20240705,094900,19711086000,29400,29450,29550,29400,11876
|
|
20240705,094800,19360685600,29400,29650,29700,29350,34518
|
|
20240705,094700,18342117450,29650,29600,29700,29550,7901
|
|
20240705,094600,18108202500,29600,29750,29750,29550,18467
|
|
20240705,094500,17561183250,29700,29750,29800,29700,3366
|
|
20240705,094400,17461042300,29800,29850,29850,29650,18000
|
|
20240705,094300,16926204450,29800,29800,29900,29750,3469
|
|
20240705,094200,16822744900,29800,29900,30000,29800,4238
|
|
20240705,094100,16696157050,29950,29750,30000,29750,2413
|
|
20240705,094000,16624092750,29750,29900,29900,29700,8159
|
|
20240705,093900,16380999600,29900,29800,30000,29750,11199
|
|
20240705,093800,16046544050,29800,29750,29850,29750,19127
|
|
20240705,093700,15475845650,29800,29850,29900,29800,13210
|
|
20240705,093600,15081798350,29800,29800,29950,29750,5393
|
|
20240705,093500,14920830350,29750,29850,29950,29750,6564
|
|
20240705,093400,14725113650,29850,30000,30050,29850,9753
|
|
20240705,093300,14433356600,30050,30050,30050,29950,2050
|
|
20240705,093200,14371855800,30050,29900,30050,29900,7321
|
|
20240705,093100,14152542700,29950,30100,30100,29900,12607
|
|
20240705,093000,13773991650,30100,30100,30100,30050,2429
|
|
20240705,092900,13700923050,30050,30150,30200,30050,7241
|
|
20240705,092800,13482959400,30150,30000,30200,30000,5347
|
|
20240705,092700,13321977150,30050,30050,30100,30000,8188
|
|
20240705,092600,13075934950,30000,29850,30050,29800,7200
|
|
20240705,092500,12860359300,29850,29700,29850,29700,3772
|
|
20240705,092400,12748107200,29700,29800,29800,29600,10002
|
|
20240705,092300,12451014500,29750,29850,29900,29700,7052
|
|
20240705,092200,12241029650,29850,29700,29850,29700,4049
|
|
20240705,092100,12120515400,29700,29800,29800,29650,7448
|
|
20240705,092000,11899113500,29800,29850,29850,29700,3541
|
|
20240705,091900,11793663050,29850,29900,30000,29800,8175
|
|
20240705,091800,11549202700,29900,29650,29900,29550,16892
|
|
20240705,091700,11048306350,29600,29600,29750,29550,15883
|
|
20240705,091600,10577694400,29600,29800,29900,29550,31513
|
|
20240705,091500,9641783250,29800,29950,30000,29800,16988
|
|
20240705,091400,9133956900,29900,30050,30100,29900,8805
|
|
20240705,091300,8869781450,30050,29950,30050,29900,8259
|
|
20240705,091200,8622360250,29900,30050,30100,29850,14218
|
|
20240705,091100,8196512800,30050,30050,30100,29800,40823
|
|
20240705,091000,6973342600,30100,30200,30350,30100,13840
|
|
20240705,090900,6555755300,30200,30500,30500,30150,16836
|
|
20240705,090800,6045041700,30500,30550,30700,30450,13108
|
|
20240705,090700,5644502250,30550,30300,30600,30300,7068
|
|
20240705,090600,5429410500,30300,30100,30400,30100,11200
|
|
20240705,090500,5090839600,30100,30350,30350,30050,34697
|
|
20240705,090400,4044317850,30350,30450,30650,30300,16875
|
|
20240705,090300,3529927550,30500,30200,30600,30150,18923
|
|
20240705,090200,2954521000,30150,30400,30500,30150,30737
|
|
20240705,090100,2020461850,30400,30650,30900,30400,28692
|
|
20240705,090000,1142929800,30500,30950,30950,30500,36950
|