717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,205400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,205300,339811492120,22250,22250,22250,22250,0
|
|
20240724,205200,339811492120,22250,22250,22250,22250,0
|
|
20240724,205100,339811492120,22250,22250,22250,22250,0
|
|
20240724,205000,339811492120,22250,22250,22250,22250,0
|
|
20240724,204900,339811492120,22250,22250,22250,22250,0
|
|
20240724,204800,339811492120,22250,22250,22250,22250,0
|
|
20240724,204700,339811492120,22250,22250,22250,22250,0
|
|
20240724,204600,339811492120,22250,22250,22250,22250,0
|
|
20240724,204500,339811492120,22250,22250,22250,22250,0
|
|
20240724,204400,339811492120,22250,22250,22250,22250,0
|
|
20240724,204300,339811492120,22250,22250,22250,22250,0
|
|
20240724,204200,339811492120,22250,22250,22250,22250,0
|
|
20240724,204100,339811492120,22250,22250,22250,22250,0
|
|
20240724,204000,339811492120,22250,22250,22250,22250,0
|
|
20240724,203900,339811492120,22250,22250,22250,22250,0
|
|
20240724,203800,339811492120,22250,22250,22250,22250,0
|
|
20240724,203700,339811492120,22250,22250,22250,22250,0
|
|
20240724,203600,339811492120,22250,22250,22250,22250,0
|
|
20240724,203500,339811492120,22250,22250,22250,22250,0
|
|
20240724,203400,339811492120,22250,22250,22250,22250,0
|
|
20240724,203300,339811492120,22250,22250,22250,22250,0
|
|
20240724,203200,339811492120,22250,22250,22250,22250,0
|
|
20240724,203100,339811492120,22250,22250,22250,22250,0
|
|
20240724,203000,339811492120,22250,22250,22250,22250,0
|
|
20240724,202900,339811492120,22250,22250,22250,22250,0
|
|
20240724,202800,339811492120,22250,22250,22250,22250,0
|
|
20240724,202700,339811492120,22250,22250,22250,22250,0
|
|
20240724,202600,339811492120,22250,22250,22250,22250,0
|
|
20240724,202500,339811492120,22250,22250,22250,22250,0
|
|
20240724,202400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,202300,339811492120,22250,22250,22250,22250,0
|
|
20240724,202200,339811492120,22250,22250,22250,22250,0
|
|
20240724,202100,339811492120,22250,22250,22250,22250,0
|
|
20240724,202000,339811492120,22250,22250,22250,22250,0
|
|
20240724,201900,339811492120,22250,22250,22250,22250,0
|
|
20240724,201800,339811492120,22250,22250,22250,22250,0
|
|
20240724,201700,339811492120,22250,22250,22250,22250,0
|
|
20240724,201600,339811492120,22250,22250,22250,22250,0
|
|
20240724,201500,339811492120,22250,22250,22250,22250,0
|
|
20240724,201400,339811492120,22250,22250,22250,22250,0
|
|
20240724,201300,339811492120,22250,22250,22250,22250,0
|
|
20240724,201200,339811492120,22250,22250,22250,22250,0
|
|
20240724,201100,339811492120,22250,22250,22250,22250,0
|
|
20240724,201000,339811492120,22250,22250,22250,22250,0
|
|
20240724,200900,339811492120,22250,22250,22250,22250,0
|
|
20240724,200800,339811492120,22250,22250,22250,22250,0
|
|
20240724,200700,339811492120,22250,22250,22250,22250,0
|
|
20240724,200600,339811492120,22250,22250,22250,22250,0
|
|
20240724,200500,339811492120,22250,22250,22250,22250,0
|
|
20240724,200400,339811492120,22250,22250,22250,22250,0
|
|
20240724,200300,339811492120,22250,22250,22250,22250,0
|
|
20240724,200200,339811492120,22250,22250,22250,22250,0
|
|
20240724,200100,339811492120,22250,22250,22250,22250,0
|
|
20240724,200000,339811492120,22250,22250,22250,22250,0
|
|
20240724,195900,339811492120,22250,22250,22250,22250,0
|
|
20240724,195800,339811492120,22250,22250,22250,22250,0
|
|
20240724,195700,339811492120,22250,22250,22250,22250,0
|
|
20240724,195600,339811492120,22250,22250,22250,22250,0
|
|
20240724,195500,339811492120,22250,22250,22250,22250,0
|
|
20240724,195400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,195300,339811492120,22250,22250,22250,22250,0
|
|
20240724,195200,339811492120,22250,22250,22250,22250,0
|
|
20240724,195100,339811492120,22250,22250,22250,22250,0
|
|
20240724,195000,339811492120,22250,22250,22250,22250,0
|
|
20240724,194900,339811492120,22250,22250,22250,22250,0
|
|
20240724,194800,339811492120,22250,22250,22250,22250,0
|
|
20240724,194700,339811492120,22250,22250,22250,22250,0
|
|
20240724,194600,339811492120,22250,22250,22250,22250,0
|
|
20240724,194500,339811492120,22250,22250,22250,22250,0
|
|
20240724,194400,339811492120,22250,22250,22250,22250,0
|
|
20240724,194300,339811492120,22250,22250,22250,22250,0
|
|
20240724,194200,339811492120,22250,22250,22250,22250,0
|
|
20240724,194100,339811492120,22250,22250,22250,22250,0
|
|
20240724,194000,339811492120,22250,22250,22250,22250,0
|
|
20240724,193900,339811492120,22250,22250,22250,22250,0
|
|
20240724,193800,339811492120,22250,22250,22250,22250,0
|
|
20240724,193700,339811492120,22250,22250,22250,22250,0
|
|
20240724,193600,339811492120,22250,22250,22250,22250,0
|
|
20240724,193500,339811492120,22250,22250,22250,22250,0
|
|
20240724,193400,339811492120,22250,22250,22250,22250,0
|
|
20240724,193300,339811492120,22250,22250,22250,22250,0
|
|
20240724,193200,339811492120,22250,22250,22250,22250,0
|
|
20240724,193100,339811492120,22250,22250,22250,22250,0
|
|
20240724,193000,339811492120,22250,22250,22250,22250,0
|
|
20240724,192900,339811492120,22250,22250,22250,22250,0
|
|
20240724,192800,339811492120,22250,22250,22250,22250,0
|
|
20240724,192700,339811492120,22250,22250,22250,22250,0
|
|
20240724,192600,339811492120,22250,22250,22250,22250,0
|
|
20240724,192500,339811492120,22250,22250,22250,22250,0
|
|
20240724,192400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,192300,339811492120,22250,22250,22250,22250,0
|
|
20240724,192200,339811492120,22250,22250,22250,22250,0
|
|
20240724,192100,339811492120,22250,22250,22250,22250,0
|
|
20240724,192000,339811492120,22250,22250,22250,22250,0
|
|
20240724,191900,339811492120,22250,22250,22250,22250,0
|
|
20240724,191800,339811492120,22250,22250,22250,22250,0
|
|
20240724,191700,339811492120,22250,22250,22250,22250,0
|
|
20240724,191600,339811492120,22250,22250,22250,22250,0
|
|
20240724,191500,339811492120,22250,22250,22250,22250,0
|
|
20240724,191400,339811492120,22250,22250,22250,22250,0
|
|
20240724,191300,339811492120,22250,22250,22250,22250,0
|
|
20240724,191200,339811492120,22250,22250,22250,22250,0
|
|
20240724,191100,339811492120,22250,22250,22250,22250,0
|
|
20240724,191000,339811492120,22250,22250,22250,22250,0
|
|
20240724,190900,339811492120,22250,22250,22250,22250,0
|
|
20240724,190800,339811492120,22250,22250,22250,22250,0
|
|
20240724,190700,339811492120,22250,22250,22250,22250,0
|
|
20240724,190600,339811492120,22250,22250,22250,22250,0
|
|
20240724,190500,339811492120,22250,22250,22250,22250,0
|
|
20240724,190400,339811492120,22250,22250,22250,22250,0
|
|
20240724,190300,339811492120,22250,22250,22250,22250,0
|
|
20240724,190200,339811492120,22250,22250,22250,22250,0
|
|
20240724,190100,339811492120,22250,22250,22250,22250,0
|
|
20240724,190000,339811492120,22250,22250,22250,22250,0
|
|
20240724,185900,339811492120,22250,22250,22250,22250,0
|
|
20240724,185800,339811492120,22250,22250,22250,22250,0
|
|
20240724,185700,339811492120,22250,22250,22250,22250,0
|
|
20240724,185600,339811492120,22250,22250,22250,22250,0
|
|
20240724,185500,339811492120,22250,22250,22250,22250,0
|
|
20240724,185400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,185300,339811492120,22250,22250,22250,22250,0
|
|
20240724,185200,339811492120,22250,22250,22250,22250,0
|
|
20240724,185100,339811492120,22250,22250,22250,22250,0
|
|
20240724,185000,339811492120,22250,22250,22250,22250,0
|
|
20240724,184900,339811492120,22250,22250,22250,22250,0
|
|
20240724,184800,339811492120,22250,22250,22250,22250,0
|
|
20240724,184700,339811492120,22250,22250,22250,22250,0
|
|
20240724,184600,339811492120,22250,22250,22250,22250,0
|
|
20240724,184500,339811492120,22250,22250,22250,22250,0
|
|
20240724,184400,339811492120,22250,22250,22250,22250,0
|
|
20240724,184300,339811492120,22250,22250,22250,22250,0
|
|
20240724,184200,339811492120,22250,22250,22250,22250,0
|
|
20240724,184100,339811492120,22250,22250,22250,22250,0
|
|
20240724,184000,339811492120,22250,22250,22250,22250,0
|
|
20240724,183900,339811492120,22250,22250,22250,22250,0
|
|
20240724,183800,339811492120,22250,22250,22250,22250,0
|
|
20240724,183700,339811492120,22250,22250,22250,22250,0
|
|
20240724,183600,339811492120,22250,22250,22250,22250,0
|
|
20240724,183500,339811492120,22250,22250,22250,22250,0
|
|
20240724,183400,339811492120,22250,22250,22250,22250,0
|
|
20240724,183300,339811492120,22250,22250,22250,22250,0
|
|
20240724,183200,339811492120,22250,22250,22250,22250,0
|
|
20240724,183100,339811492120,22250,22250,22250,22250,0
|
|
20240724,183000,339811492120,22250,22250,22250,22250,0
|
|
20240724,182900,339811492120,22250,22250,22250,22250,0
|
|
20240724,182800,339811492120,22250,22250,22250,22250,0
|
|
20240724,182700,339811492120,22250,22250,22250,22250,0
|
|
20240724,182600,339811492120,22250,22250,22250,22250,0
|
|
20240724,182500,339811492120,22250,22250,22250,22250,0
|
|
20240724,182400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,182300,339811492120,22250,22250,22250,22250,0
|
|
20240724,182200,339811492120,22250,22250,22250,22250,0
|
|
20240724,182100,339811492120,22250,22250,22250,22250,0
|
|
20240724,182000,339811492120,22250,22250,22250,22250,0
|
|
20240724,181900,339811492120,22250,22250,22250,22250,0
|
|
20240724,181800,339811492120,22250,22250,22250,22250,0
|
|
20240724,181700,339811492120,22250,22250,22250,22250,0
|
|
20240724,181600,339811492120,22250,22250,22250,22250,0
|
|
20240724,181500,339811492120,22250,22250,22250,22250,0
|
|
20240724,181400,339811492120,22250,22250,22250,22250,0
|
|
20240724,181300,339811492120,22250,22250,22250,22250,0
|
|
20240724,181200,339811492120,22250,22250,22250,22250,0
|
|
20240724,181100,339811492120,22250,22250,22250,22250,0
|
|
20240724,181000,339811492120,22250,22250,22250,22250,0
|
|
20240724,180900,339811492120,22250,22250,22250,22250,0
|
|
20240724,180800,339811492120,22250,22250,22250,22250,0
|
|
20240724,180700,339811492120,22250,22250,22250,22250,0
|
|
20240724,180600,339811492120,22250,22250,22250,22250,0
|
|
20240724,180500,339811492120,22250,22250,22250,22250,0
|
|
20240724,180400,339811492120,22250,22250,22250,22250,0
|
|
20240724,180300,339811492120,22250,22250,22250,22250,0
|
|
20240724,180200,339811492120,22250,22250,22250,22250,0
|
|
20240724,180100,339811492120,22250,22250,22250,22250,0
|
|
20240724,180000,339811492120,22250,22250,22250,22250,0
|
|
20240724,175900,339811492120,22250,22250,22250,22250,0
|
|
20240724,175800,339811492120,22250,22250,22250,22250,0
|
|
20240724,175700,339811492120,22250,22250,22250,22250,0
|
|
20240724,175600,339811492120,22250,22250,22250,22250,0
|
|
20240724,175500,339811492120,22250,22250,22250,22250,0
|
|
20240724,175400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,175300,339811492120,22250,22250,22250,22250,0
|
|
20240724,175200,339811492120,22250,22250,22250,22250,0
|
|
20240724,175100,339811492120,22250,22250,22250,22250,0
|
|
20240724,175000,339811492120,22250,22250,22250,22250,0
|
|
20240724,174900,339811492120,22250,22250,22250,22250,0
|
|
20240724,174800,339811492120,22250,22250,22250,22250,0
|
|
20240724,174700,339811492120,22250,22250,22250,22250,0
|
|
20240724,174600,339811492120,22250,22250,22250,22250,0
|
|
20240724,174500,339811492120,22250,22250,22250,22250,0
|
|
20240724,174400,339811492120,22250,22250,22250,22250,0
|
|
20240724,174300,339811492120,22250,22250,22250,22250,0
|
|
20240724,174200,339811492120,22250,22250,22250,22250,0
|
|
20240724,174100,339811492120,22250,22250,22250,22250,0
|
|
20240724,174000,339811492120,22250,22250,22250,22250,0
|
|
20240724,173900,339811492120,22250,22250,22250,22250,0
|
|
20240724,173800,339811492120,22250,22250,22250,22250,0
|
|
20240724,173700,339811492120,22250,22250,22250,22250,0
|
|
20240724,173600,339811492120,22250,22250,22250,22250,0
|
|
20240724,173500,339811492120,22250,22250,22250,22250,0
|
|
20240724,173400,339811492120,22250,22250,22250,22250,0
|
|
20240724,173300,339811492120,22250,22250,22250,22250,0
|
|
20240724,173200,339811492120,22250,22250,22250,22250,0
|
|
20240724,173100,339811492120,22250,22250,22250,22250,0
|
|
20240724,173000,339811492120,22250,22250,22250,22250,0
|
|
20240724,172900,339811492120,22250,22250,22250,22250,0
|
|
20240724,172800,339811492120,22250,22250,22250,22250,0
|
|
20240724,172700,339811492120,22250,22250,22250,22250,0
|
|
20240724,172600,339811492120,22250,22250,22250,22250,0
|
|
20240724,172500,339811492120,22250,22250,22250,22250,0
|
|
20240724,172400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,172300,339811492120,22250,22250,22250,22250,0
|
|
20240724,172200,339811492120,22250,22250,22250,22250,0
|
|
20240724,172100,339811492120,22250,22250,22250,22250,0
|
|
20240724,172000,339811492120,22250,22250,22250,22250,0
|
|
20240724,171900,339811492120,22250,22250,22250,22250,0
|
|
20240724,171800,339811492120,22250,22250,22250,22250,0
|
|
20240724,171700,339811492120,22250,22250,22250,22250,0
|
|
20240724,171600,339811492120,22250,22250,22250,22250,0
|
|
20240724,171500,339811492120,22250,22250,22250,22250,0
|
|
20240724,171400,339811492120,22250,22250,22250,22250,0
|
|
20240724,171300,339811492120,22250,22250,22250,22250,0
|
|
20240724,171200,339811492120,22250,22250,22250,22250,0
|
|
20240724,171100,339811492120,22250,22250,22250,22250,0
|
|
20240724,171000,339811492120,22250,22250,22250,22250,0
|
|
20240724,170900,339811492120,22250,22250,22250,22250,0
|
|
20240724,170800,339811492120,22250,22250,22250,22250,0
|
|
20240724,170700,339811492120,22250,22250,22250,22250,0
|
|
20240724,170600,339811492120,22250,22250,22250,22250,0
|
|
20240724,170500,339811492120,22250,22250,22250,22250,0
|
|
20240724,170400,339811492120,22250,22250,22250,22250,0
|
|
20240724,170300,339811492120,22250,22250,22250,22250,0
|
|
20240724,170200,339811492120,22250,22250,22250,22250,0
|
|
20240724,170100,339811492120,22250,22250,22250,22250,0
|
|
20240724,170000,339811492120,22250,22250,22250,22250,0
|
|
20240724,165900,339811492120,22250,22250,22250,22250,0
|
|
20240724,165800,339811492120,22250,22250,22250,22250,0
|
|
20240724,165700,339811492120,22250,22250,22250,22250,0
|
|
20240724,165600,339811492120,22250,22250,22250,22250,0
|
|
20240724,165500,339811492120,22250,22250,22250,22250,0
|
|
20240724,165400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,165300,339811492120,22250,22250,22250,22250,0
|
|
20240724,165200,339811492120,22250,22250,22250,22250,0
|
|
20240724,165100,339811492120,22250,22250,22250,22250,0
|
|
20240724,165000,339811492120,22250,22250,22250,22250,0
|
|
20240724,164900,339811492120,22250,22250,22250,22250,0
|
|
20240724,164800,339811492120,22250,22250,22250,22250,0
|
|
20240724,164700,339811492120,22250,22250,22250,22250,0
|
|
20240724,164600,339811492120,22250,22250,22250,22250,0
|
|
20240724,164500,339811492120,22250,22250,22250,22250,0
|
|
20240724,164400,339811492120,22250,22250,22250,22250,0
|
|
20240724,164300,339811492120,22250,22250,22250,22250,0
|
|
20240724,164200,339811492120,22250,22250,22250,22250,0
|
|
20240724,164100,339811492120,22250,22250,22250,22250,0
|
|
20240724,164000,339811492120,22250,22250,22250,22250,0
|
|
20240724,163900,339811492120,22250,22250,22250,22250,0
|
|
20240724,163800,339811492120,22250,22250,22250,22250,0
|
|
20240724,163700,339811492120,22250,22250,22250,22250,0
|
|
20240724,163600,339811492120,22250,22250,22250,22250,0
|
|
20240724,163500,339811492120,22250,22250,22250,22250,0
|
|
20240724,163400,339811492120,22250,22250,22250,22250,0
|
|
20240724,163300,339811492120,22250,22250,22250,22250,0
|
|
20240724,163200,339811492120,22250,22250,22250,22250,0
|
|
20240724,163100,339811492120,22250,22250,22250,22250,0
|
|
20240724,163000,339811492120,22250,22250,22250,22250,0
|
|
20240724,162900,339811492120,22250,22250,22250,22250,0
|
|
20240724,162800,339811492120,22250,22250,22250,22250,0
|
|
20240724,162700,339811492120,22250,22250,22250,22250,0
|
|
20240724,162600,339811492120,22250,22250,22250,22250,0
|
|
20240724,162500,339811492120,22250,22250,22250,22250,0
|
|
20240724,162400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,162300,339811492120,22250,22250,22250,22250,0
|
|
20240724,162200,339811492120,22250,22250,22250,22250,0
|
|
20240724,162100,339811492120,22250,22250,22250,22250,0
|
|
20240724,162000,339811492120,22250,22250,22250,22250,0
|
|
20240724,161900,339811492120,22250,22250,22250,22250,0
|
|
20240724,161800,339811492120,22250,22250,22250,22250,0
|
|
20240724,161700,339811492120,22250,22250,22250,22250,0
|
|
20240724,161600,339811492120,22250,22250,22250,22250,0
|
|
20240724,161500,339811492120,22250,22250,22250,22250,0
|
|
20240724,161400,339811492120,22250,22250,22250,22250,0
|
|
20240724,161300,339811492120,22250,22250,22250,22250,0
|
|
20240724,161200,339811492120,22250,22250,22250,22250,0
|
|
20240724,161100,339811492120,22250,22250,22250,22250,0
|
|
20240724,161000,339811492120,22250,22250,22250,22250,0
|
|
20240724,160900,339811492120,22250,22250,22250,22250,0
|
|
20240724,160800,339811492120,22250,22250,22250,22250,0
|
|
20240724,160700,339811492120,22250,22250,22250,22250,0
|
|
20240724,160600,339811492120,22250,22250,22250,22250,0
|
|
20240724,160500,339811492120,22250,22250,22250,22250,0
|
|
20240724,160400,339811492120,22250,22250,22250,22250,0
|
|
20240724,160300,339811492120,22250,22250,22250,22250,0
|
|
20240724,160200,339811492120,22250,22250,22250,22250,0
|
|
20240724,160100,339811492120,22250,22250,22250,22250,0
|
|
20240724,160000,339811492120,22250,22250,22250,22250,0
|
|
20240724,155900,339811492120,22250,22250,22250,22250,0
|
|
20240724,155800,339811492120,22250,22250,22250,22250,0
|
|
20240724,155700,339811492120,22250,22250,22250,22250,0
|
|
20240724,155600,339811492120,22250,22250,22250,22250,0
|
|
20240724,155500,339811492120,22250,22250,22250,22250,0
|
|
20240724,155400,339811492120,22250,22250,22250,22250,216697
|
|
20240724,155300,339811492120,22250,22250,22250,22250,0
|
|
20240724,155200,339811492120,22250,22250,22250,22250,0
|
|
20240724,155100,339811492120,22250,22250,22250,22250,0
|
|
20240724,155000,339811492120,22250,22250,22250,22250,0
|
|
20240724,154900,339811492120,22250,22250,22250,22250,0
|
|
20240724,154800,339811492120,22250,22250,22250,22250,0
|
|
20240724,154700,339811492120,22250,22250,22250,22250,0
|
|
20240724,154600,339811492120,22250,22250,22250,22250,0
|
|
20240724,154500,339811492120,22250,22250,22250,22250,0
|
|
20240724,154400,339811492120,22250,22250,22250,22250,0
|
|
20240724,154300,339811492120,22250,22250,22250,22250,0
|
|
20240724,154200,339811492120,22250,22250,22250,22250,0
|
|
20240724,154100,339811492120,22250,22250,22250,22250,0
|
|
20240724,154000,339811492120,22250,22250,22250,22250,0
|
|
20240724,153900,339811492120,22250,22250,22250,22250,0
|
|
20240724,153800,339811492120,22250,22250,22250,22250,0
|
|
20240724,153700,339811492120,22250,22250,22250,22250,0
|
|
20240724,153600,339811492120,22250,22250,22250,22250,0
|
|
20240724,153500,339811492120,22250,22250,22250,22250,0
|
|
20240724,153400,339811492120,22250,22250,22250,22250,0
|
|
20240724,153300,339811492120,22250,22250,22250,22250,0
|
|
20240724,153200,339811492120,22250,22250,22250,22250,0
|
|
20240724,153100,339811492120,22250,22250,22250,22250,0
|
|
20240724,153000,339811492120,22250,22250,22250,22250,216697
|
|
20240724,152900,334989983870,22250,22250,22250,22250,0
|
|
20240724,152800,334989983870,22250,22250,22250,22250,0
|
|
20240724,152700,334989983870,22250,22250,22250,22250,0
|
|
20240724,152600,334989983870,22250,22250,22250,22250,0
|
|
20240724,152500,334989983870,22250,22250,22250,22250,0
|
|
20240724,152400,334989983870,22250,22250,22250,22250,0
|
|
20240724,152300,334989983870,22250,22250,22250,22250,0
|
|
20240724,152200,334989983870,22250,22250,22250,22250,0
|
|
20240724,152100,334989983870,22250,22250,22250,22250,0
|
|
20240724,152000,334989983870,22250,22250,22250,22250,0
|
|
20240724,151900,334989983870,22250,22200,22250,22200,19736
|
|
20240724,151800,334551493170,22250,22200,22250,22100,78805
|
|
20240724,151700,332803478520,22150,22200,22200,22150,37924
|
|
20240724,151600,331963186520,22150,22200,22200,22150,21117
|
|
20240724,151500,331495128920,22150,22150,22200,22150,11493
|
|
20240724,151400,331240125120,22150,22200,22200,22150,13774
|
|
20240724,151300,330934465470,22200,22200,22250,22150,15125
|
|
20240724,151200,330598676720,22200,22200,22250,22150,36486
|
|
20240724,151100,329788645920,22250,22200,22250,22200,20064
|
|
20240724,151000,329342869970,22200,22250,22250,22200,8647
|
|
20240724,150900,329150590620,22250,22200,22250,22150,23994
|
|
20240724,150800,328617467170,22200,22200,22200,22150,9143
|
|
20240724,150700,328414573620,22200,22250,22250,22150,50016
|
|
20240724,150600,327304143820,22200,22250,22250,22200,9962
|
|
20240724,150500,327082668070,22200,22200,22250,22200,10606
|
|
20240724,150400,326846844520,22250,22200,22250,22200,11361
|
|
20240724,150300,326594347420,22250,22250,22250,22200,13372
|
|
20240724,150200,326296963070,22250,22200,22250,22200,13198
|
|
20240724,150100,326003471070,22250,22250,22250,22200,7187
|
|
20240724,150000,325843604420,22250,22150,22250,22150,30961
|
|
20240724,145900,325155355270,22150,22200,22200,22150,13348
|
|
20240724,145800,324859274970,22150,22250,22250,22150,23812
|
|
20240724,145700,324330551970,22250,22250,22250,22200,8565
|
|
20240724,145600,324140156770,22200,22250,22250,22200,11609
|
|
20240724,145500,323882145170,22250,22200,22250,22200,12012
|
|
20240724,145400,323615072070,22250,22250,22250,22200,19830
|
|
20240724,145300,323173995070,22200,22250,22250,22200,11025
|
|
20240724,145200,322928862420,22250,22250,22300,22200,21278
|
|
20240724,145100,322455400870,22300,22200,22300,22200,19873
|
|
20240724,145000,322013152370,22250,22200,22250,22200,9366
|
|
20240724,144900,321804946170,22250,22250,22250,22200,14157
|
|
20240724,144800,321490035420,22200,22250,22300,22200,30368
|
|
20240724,144700,320814373770,22250,22300,22300,22200,21435
|
|
20240724,144600,320337301320,22250,22300,22300,22250,9621
|
|
20240724,144500,320123004120,22300,22200,22300,22200,21631
|
|
20240724,144400,319641550770,22200,22350,22350,22200,68184
|
|
20240724,144300,318122711620,22350,22300,22350,22300,61821
|
|
20240724,144200,316741135770,22350,22350,22350,22300,14724
|
|
20240724,144100,316412308220,22350,22350,22350,22300,11475
|
|
20240724,144000,316156061570,22350,22350,22350,22300,20306
|
|
20240724,143900,315702446070,22350,22300,22350,22250,54695
|
|
20240724,143800,314482260320,22300,22300,22300,22250,29030
|
|
20240724,143700,313835035670,22300,22250,22300,22250,17365
|
|
20240724,143600,313448139670,22300,22300,22300,22250,18143
|
|
20240724,143500,313043818620,22300,22250,22300,22250,69327
|
|
20240724,143400,311500302070,22250,22200,22250,22150,41603
|
|
20240724,143300,310576522820,22150,22150,22200,22100,14452
|
|
20240724,143200,310256293970,22150,22200,22200,22150,13410
|
|
20240724,143100,309959071070,22150,22200,22200,22150,11846
|
|
20240724,143000,309696414020,22150,22150,22200,22150,5749
|
|
20240724,142900,309568850620,22200,22150,22200,22150,16899
|
|
20240724,142800,309193914270,22200,22200,22200,22150,6304
|
|
20240724,142700,309054025070,22200,22200,22200,22150,6362
|
|
20240724,142600,308912884770,22200,22150,22200,22100,16724
|
|
20240724,142500,308542550120,22150,22200,22200,22100,18283
|
|
20240724,142400,308137637470,22200,22200,22200,22150,7077
|
|
20240724,142300,307980734020,22200,22200,22200,22150,4040
|
|
20240724,142200,307891121970,22200,22200,22200,22150,3908
|
|
20240724,142100,307804418570,22150,22150,22200,22150,7312
|
|
20240724,142000,307642248820,22200,22200,22200,22150,9623
|
|
20240724,141900,307428777570,22150,22200,22200,22150,7202
|
|
20240724,141800,307269062120,22150,22200,22200,22150,7984
|
|
20240724,141700,307091877120,22200,22150,22200,22150,32386
|
|
20240724,141600,306373061020,22200,22150,22200,22150,13582
|
|
20240724,141500,306071812170,22200,22150,22200,22100,22916
|
|
20240724,141400,305564094770,22150,22100,22150,22100,4372
|
|
20240724,141300,305467331170,22150,22100,22150,22100,5688
|
|
20240724,141200,305341454270,22150,22200,22200,22100,8524
|
|
20240724,141100,305152777270,22150,22150,22200,22050,33146
|
|
20240724,141000,304418987770,22150,22100,22150,22050,14881
|
|
20240724,140900,304089970520,22150,22100,22150,22100,7107
|
|
20240724,140800,303932829370,22150,22100,22150,22100,5267
|
|
20240724,140700,303816386270,22150,22100,22150,22100,18220
|
|
20240724,140600,303413481770,22150,22100,22150,22100,6404
|
|
20240724,140500,303271912670,22100,22100,22150,22050,11685
|
|
20240724,140400,303013698320,22100,22150,22200,22100,36829
|
|
20240724,140300,302198798320,22150,22200,22200,22150,8890
|
|
20240724,140200,302001780420,22200,22150,22200,22150,5516
|
|
20240724,140100,301879362070,22200,22200,22200,22150,14548
|
|
20240724,140000,301556495270,22150,22200,22200,22150,6011
|
|
20240724,135900,301423117720,22150,22150,22200,22150,10963
|
|
20240724,135800,301179802020,22200,22200,22200,22150,3552
|
|
20240724,135700,301101020170,22200,22200,22250,22150,26469
|
|
20240724,135600,300513213720,22200,22150,22200,22100,38178
|
|
20240724,135500,299667294670,22200,22150,22200,22150,11552
|
|
20240724,135400,299411037420,22150,22150,22200,22150,10584
|
|
20240724,135300,299176286070,22150,22200,22250,22150,41546
|
|
20240724,135200,298254339920,22250,22200,22250,22200,5293
|
|
20240724,135100,298136736120,22200,22300,22350,22200,47836
|
|
20240724,135000,297070988120,22300,22300,22300,22250,13577
|
|
20240724,134900,296768378320,22300,22350,22350,22250,39283
|
|
20240724,134800,295892590870,22300,22250,22350,22250,89956
|
|
20240724,134700,293886428070,22300,22250,22300,22250,7659
|
|
20240724,134600,293715735220,22300,22250,22300,22200,18464
|
|
20240724,134500,293304676920,22250,22250,22300,22200,16429
|
|
20240724,134400,292939165720,22300,22250,22300,22200,52263
|
|
20240724,134300,291775499070,22250,22250,22250,22200,38809
|
|
20240724,134200,290912015570,22250,22200,22250,22100,52815
|
|
20240724,134100,289740321870,22200,22150,22200,22150,10466
|
|
20240724,134000,289508263220,22150,22200,22200,22150,8336
|
|
20240724,133900,289323476970,22150,22200,22200,22150,8873
|
|
20240724,133800,289126585320,22200,22150,22200,22150,25917
|
|
20240724,133700,288551522470,22150,22200,22200,22150,4986
|
|
20240724,133600,288440998720,22200,22200,22200,22100,20898
|
|
20240724,133500,287978046820,22150,22150,22200,22150,5477
|
|
20240724,133400,287856526920,22200,22200,22200,22150,8158
|
|
20240724,133300,287675553770,22150,22200,22250,22150,18270
|
|
20240724,133200,287269878970,22150,22150,22200,22150,13942
|
|
20240724,133100,286960420920,22200,22100,22200,22100,19060
|
|
20240724,133000,286537783620,22100,22250,22300,22100,78205
|
|
20240724,132900,284801029420,22250,22250,22250,22200,42388
|
|
20240724,132800,283858040470,22250,22200,22250,22150,71917
|
|
20240724,132700,282261407820,22200,22100,22200,22100,65302
|
|
20240724,132600,280814170570,22100,22100,22150,22100,5590
|
|
20240724,132500,280690461470,22100,22150,22150,22100,6586
|
|
20240724,132400,280544631370,22150,22150,22150,22100,4434
|
|
20240724,132300,280446540520,22150,22150,22150,22100,7524
|
|
20240724,132200,280279921570,22150,22050,22150,22050,13337
|
|
20240724,132100,279985170670,22100,22100,22100,22050,7723
|
|
20240724,132000,279814602920,22050,22050,22100,22050,4583
|
|
20240724,131900,279713392470,22100,22100,22150,22050,19517
|
|
20240724,131800,279281890720,22050,22150,22150,22050,12442
|
|
20240724,131700,279006998770,22100,22050,22150,22050,13802
|
|
20240724,131600,278701909270,22100,22050,22100,22050,11469
|
|
20240724,131500,278448508420,22100,22050,22100,22000,21143
|
|
20240724,131400,277981999270,22050,22050,22100,22050,12901
|
|
20240724,131300,277697214570,22100,22100,22150,22050,11376
|
|
20240724,131200,277445831820,22100,22150,22150,22050,12095
|
|
20240724,131100,277178454420,22150,22050,22150,22050,31680
|
|
20240724,131000,276478565970,22100,22100,22100,22050,13135
|
|
20240724,130900,276188864220,22100,22100,22100,22050,5623
|
|
20240724,130800,276064751720,22100,22100,22100,22050,5055
|
|
20240724,130700,275953176470,22100,22100,22100,22050,5150
|
|
20240724,130600,275839480620,22100,22100,22100,22050,18902
|
|
20240724,130500,275421934070,22100,22050,22100,22000,43151
|
|
20240724,130400,274469565470,22050,21950,22050,21950,20555
|
|
20240724,130300,274017177070,21950,22000,22000,21950,4250
|
|
20240724,130200,273923794570,21950,21950,22000,21950,9133
|
|
20240724,130100,273723243970,21950,21950,22000,21950,12043
|
|
20240724,130000,273458742620,21950,22000,22000,21950,8390
|
|
20240724,125900,273274219570,22000,21950,22000,21900,9045
|
|
20240724,125800,273075775920,21900,21950,22000,21900,23945
|
|
20240724,125700,272550218370,21950,22000,22000,21950,8778
|
|
20240724,125600,272357278220,21950,21950,22000,21950,8094
|
|
20240724,125500,272179326420,21950,21950,22000,21950,8643
|
|
20240724,125400,271989439020,22000,22000,22000,21950,8200
|
|
20240724,125300,271809155920,21950,21950,22000,21950,5881
|
|
20240724,125200,271679819520,22000,21950,22000,21900,11131
|
|
20240724,125100,271435490270,21900,22050,22050,21900,41913
|
|
20240724,125000,270514300770,22050,22050,22100,22000,18484
|
|
20240724,124900,270106754720,22050,22100,22100,22000,17946
|
|
20240724,124800,269711170520,22050,22050,22100,22050,7086
|
|
20240724,124700,269554850820,22050,22100,22150,22050,18190
|
|
20240724,124600,269153127520,22150,22150,22150,22100,12367
|
|
20240724,124500,268879349520,22150,22200,22200,22150,8807
|
|
20240724,124400,268684154420,22200,22150,22200,22100,27596
|
|
20240724,124300,268072995120,22100,22150,22150,22100,7123
|
|
20240724,124200,267915440870,22150,22150,22150,22050,13772
|
|
20240724,124100,267611023720,22150,22100,22150,22050,10693
|
|
20240724,124000,267374759320,22050,22200,22200,22050,63473
|
|
20240724,123900,265969621120,22200,22100,22200,22100,44397
|
|
20240724,123800,264985708370,22150,22150,22150,22100,21880
|
|
20240724,123700,264501515020,22150,22100,22150,22050,66519
|
|
20240724,123600,263029655220,22100,22000,22100,22000,82960
|
|
20240724,123500,261198201920,22050,21950,22050,21950,59008
|
|
20240724,123400,259898990770,21950,22000,22000,21900,12226
|
|
20240724,123300,259630738120,21950,21950,22000,21950,6593
|
|
20240724,123200,259485898870,22000,22000,22000,21950,7247
|
|
20240724,123100,259326732620,21950,21950,22000,21950,3537
|
|
20240724,123000,259249015170,21950,21950,22000,21900,5442
|
|
20240724,122900,259129612420,21950,21900,22000,21850,29087
|
|
20240724,122800,258491475370,21900,21950,21950,21900,9039
|
|
20240724,122700,258293483270,21900,21950,21950,21850,21608
|
|
20240724,122600,257820202970,21900,21900,21950,21900,6613
|
|
20240724,122500,257675287220,21900,21950,21950,21900,8582
|
|
20240724,122400,257487252020,21950,21950,21950,21900,6071
|
|
20240724,122300,257354175770,21900,21950,21950,21900,7211
|
|
20240724,122200,257196095720,21950,21950,21950,21900,7508
|
|
20240724,122100,257031574420,21950,21900,21950,21900,5880
|
|
20240724,122000,256902622020,21900,22000,22000,21900,11595
|
|
20240724,121900,256648161470,21950,22000,22000,21950,4683
|
|
20240724,121800,256545287220,22000,21950,22000,21900,13049
|
|
20240724,121700,256258893620,21950,21950,22000,21900,12689
|
|
20240724,121600,255980759820,21950,21900,21950,21900,9387
|
|
20240724,121500,255774892920,21900,22000,22000,21900,28444
|
|
20240724,121400,255150712970,22000,22000,22000,21950,15776
|
|
20240724,121300,254803727970,21950,22000,22000,21950,6725
|
|
20240724,121200,254655886620,22000,22000,22050,21950,4620
|
|
20240724,121100,254554294420,22000,22050,22050,22000,7988
|
|
20240724,121000,254378502970,22000,22050,22050,22000,4112
|
|
20240724,120900,254287900720,22000,22000,22050,21950,28091
|
|
20240724,120800,253669830320,21950,21950,22000,21950,3263
|
|
20240724,120700,253598168770,22000,22000,22000,21950,7744
|
|
20240724,120600,253428066570,21950,21950,22000,21950,8861
|
|
20240724,120500,253233518720,22000,21950,22000,21950,5513
|
|
20240724,120400,253112418370,21950,21950,22000,21950,8810
|
|
20240724,120300,252918926020,21950,22000,22000,21950,5208
|
|
20240724,120200,252804531420,22000,22050,22050,21950,22060
|
|
20240724,120100,252319161370,22050,22050,22050,22000,6005
|
|
20240724,120000,252186930170,22000,22100,22100,22000,3856
|
|
20240724,115900,252101977120,22100,22100,22100,22000,6336
|
|
20240724,115800,251962277870,22050,22100,22100,22000,12989
|
|
20240724,115700,251675789620,22100,22100,22100,22050,15821
|
|
20240724,115600,251326767020,22100,22050,22100,22050,30917
|
|
20240724,115500,250644766820,22000,22000,22050,22000,13905
|
|
20240724,115400,250338231970,22000,22000,22050,22000,4221
|
|
20240724,115300,250245289070,22050,22000,22050,22000,6438
|
|
20240724,115200,250103487770,22000,22050,22050,22000,3525
|
|
20240724,115100,250025874020,22000,22000,22050,22000,4678
|
|
20240724,115000,249922877270,22000,22050,22050,21950,6304
|
|
20240724,114900,249784125920,22000,22050,22050,21950,26981
|
|
20240724,114800,249190487170,22050,22050,22050,22000,5595
|
|
20240724,114700,249067327120,22050,22050,22050,22000,5566
|
|
20240724,114600,248944764520,22050,22050,22050,22000,6900
|
|
20240724,114500,248792650720,22050,22050,22050,22000,7152
|
|
20240724,114400,248635081970,22000,22050,22050,22000,5658
|
|
20240724,114300,248510484220,22050,22050,22050,22000,4956
|
|
20240724,114200,248401223570,22050,22050,22100,22000,7942
|
|
20240724,114100,248226065720,22100,22100,22100,22000,11416
|
|
20240724,114000,247974345920,22050,22050,22100,22000,28365
|
|
20240724,113900,247348843320,22050,22000,22050,22000,7771
|
|
20240724,113800,247177779120,22000,22000,22050,21950,15353
|
|
20240724,113700,246840091520,22000,22050,22050,21950,7131
|
|
20240724,113600,246683192270,22050,21950,22050,21950,9835
|
|
20240724,113500,246466771420,21950,22000,22000,21950,9251
|
|
20240724,113400,246263352620,22000,22000,22000,21950,5638
|
|
20240724,113300,246139390070,22000,22000,22000,21950,5041
|
|
20240724,113200,246028591670,22000,22050,22050,21950,11286
|
|
20240724,113100,245780294970,22050,22000,22050,22000,8371
|
|
20240724,113000,245596007620,22050,22050,22050,22000,8185
|
|
20240724,112900,245415772020,22000,22050,22050,22000,6197
|
|
20240724,112800,245279248970,22050,22000,22050,21950,20992
|
|
20240724,112700,244817412370,22000,21950,22000,21950,20903
|
|
20240724,112600,244358007720,21950,21950,22000,21950,14217
|
|
20240724,112500,244045813470,22000,21950,22000,21900,25631
|
|
20240724,112400,243483141420,21950,22050,22050,21950,23200
|
|
20240724,112300,242972943170,22000,22000,22050,22000,9475
|
|
20240724,112200,242764353320,22050,22000,22050,22000,7535
|
|
20240724,112100,242598435720,22050,22050,22050,22000,16642
|
|
20240724,112000,242232081620,22050,22100,22100,22000,34041
|
|
20240724,111900,241481744770,22050,22150,22150,22050,24601
|
|
20240724,111800,240937929370,22150,22100,22150,22050,51871
|
|
20240724,111700,239791565420,22100,22100,22100,22050,15254
|
|
20240724,111600,239454638370,22050,22000,22100,22000,53871
|
|
20240724,111500,238266157220,22000,22000,22050,22000,7518
|
|
20240724,111400,238100524470,22000,22050,22050,22000,7243
|
|
20240724,111300,237940921720,22000,22050,22100,22000,22501
|
|
20240724,111200,237444351370,22050,22050,22100,22050,9539
|
|
20240724,111100,237233760070,22100,22000,22100,22000,26924
|
|
20240724,111000,236640200670,22050,22050,22050,22000,9574
|
|
20240724,110900,236429148970,22050,22050,22050,22000,6783
|
|
20240724,110800,236279743020,22000,22100,22100,22000,26991
|
|
20240724,110700,235684153020,22100,22000,22100,21950,92971
|
|
20240724,110600,233636406270,22000,22000,22000,21950,10326
|
|
20240724,110500,233409571670,22000,21900,22000,21900,22453
|
|
20240724,110400,232916674420,21900,21950,21950,21900,14507
|
|
20240724,110300,232598877320,21950,21900,21950,21900,17217
|
|
20240724,110200,232221681870,21950,21900,21950,21850,16372
|
|
20240724,110100,231862864170,21900,21900,21950,21850,35914
|
|
20240724,110000,231076305970,21900,21950,22000,21900,27471
|
|
20240724,105900,230473369220,22000,22000,22050,21950,20248
|
|
20240724,105800,230027791820,22050,22050,22050,22000,9537
|
|
20240724,105700,229817755870,22050,22000,22050,22000,13014
|
|
20240724,105600,229530894320,22000,22000,22050,21950,17024
|
|
20240724,105500,229156421020,22000,22050,22050,21950,28327
|
|
20240724,105400,228533225420,22100,22000,22100,21900,90976
|
|
20240724,105300,226530246020,22000,21950,22000,21850,28482
|
|
20240724,105200,225905383470,21950,21950,21950,21900,10888
|
|
20240724,105100,225666778570,21950,21900,21950,21800,38159
|
|
20240724,105000,224832114470,21900,21900,21900,21850,8350
|
|
20240724,104900,224649506620,21900,21850,21950,21850,15775
|
|
20240724,104800,224304427370,21900,21900,21950,21850,22430
|
|
20240724,104700,223813445870,21950,21900,21950,21900,13997
|
|
20240724,104600,223506801120,21900,22000,22000,21900,16819
|
|
20240724,104500,223137585670,22000,21950,22050,21950,21968
|
|
20240724,104400,222654119820,21950,21950,22000,21900,22964
|
|
20240724,104300,222149523870,21950,21950,21950,21900,10559
|
|
20240724,104200,221917973670,21950,22000,22000,21900,12327
|
|
20240724,104100,221647456920,21950,22050,22050,21950,22896
|
|
20240724,104000,221143914520,22050,21950,22050,21950,46554
|
|
20240724,103900,220119646470,22000,21850,22000,21850,58781
|
|
20240724,103800,218831247020,21900,21850,21900,21850,8882
|
|
20240724,103700,218637098870,21850,21850,21900,21850,15791
|
|
20240724,103600,218291965520,21900,21900,21900,21850,15732
|
|
20240724,103500,217948099670,21850,21900,21950,21850,15473
|
|
20240724,103400,217609587320,21900,21900,21950,21900,7952
|
|
20240724,103300,217435374770,21900,21950,21950,21850,7855
|
|
20240724,103200,217263238320,21900,21950,21950,21850,21647
|
|
20240724,103100,216789066920,21900,21950,21950,21900,8215
|
|
20240724,103000,216608987270,21950,21850,21950,21850,24110
|
|
20240724,102900,216080875870,21900,21850,21900,21850,31398
|
|
20240724,102800,215393999970,21900,21900,21900,21800,54864
|
|
20240724,102700,214194361320,21850,21900,21900,21750,80591
|
|
20240724,102600,212435267470,21900,22000,22050,21900,49198
|
|
20240724,102500,211355115220,22000,22150,22150,22000,76088
|
|
20240724,102400,209676529170,22150,22200,22200,22050,87731
|
|
20240724,102300,207734946570,22200,22100,22200,22050,165808
|
|
20240724,102200,204060173720,22100,22050,22100,22000,77168
|
|
20240724,102100,202356308520,22050,22050,22050,21950,102776
|
|
20240724,102000,200094545770,22050,22000,22100,21950,173600
|
|
20240724,101900,196272062770,22000,21900,22000,21900,33668
|
|
20240724,101800,195533162320,21900,21850,21950,21800,53626
|
|
20240724,101700,194359584970,21800,21850,21900,21800,20864
|
|
20240724,101600,193903604970,21900,21800,21900,21800,25091
|
|
20240724,101500,193355350720,21800,21850,21850,21800,21116
|
|
20240724,101400,192894360870,21850,21700,21850,21700,64830
|
|
20240724,101300,191481932920,21700,22000,22000,21700,128749
|
|
20240724,101200,188669357970,22000,22000,22000,21950,20570
|
|
20240724,101100,188217429770,21950,21950,22000,21900,36188
|
|
20240724,101000,187422881970,21950,22000,22000,21900,42734
|
|
20240724,100900,186484759220,21950,21900,22000,21900,67989
|
|
20240724,100800,184992167770,21900,21950,21950,21900,23404
|
|
20240724,100700,184479134620,21950,21900,21950,21850,26720
|
|
20240724,100600,183893561470,21900,21950,21950,21850,31897
|
|
20240724,100500,183194790320,21900,21850,21950,21800,45350
|
|
20240724,100400,182201057270,21900,21850,21900,21750,107427
|
|
20240724,100300,179859623070,21850,21950,21950,21800,43428
|
|
20240724,100200,178909745320,21900,21900,21950,21800,63539
|
|
20240724,100100,177519594020,21850,21850,21900,21850,21911
|
|
20240724,100000,177040523670,21850,21950,21950,21850,50401
|
|
20240724,095900,175937918370,21900,22000,22000,21900,53744
|
|
20240724,095800,174758351820,22000,21950,22000,21950,29469
|
|
20240724,095700,174110913070,22000,21900,22000,21850,61335
|
|
20240724,095600,172764908070,21900,21950,22000,21800,91997
|
|
20240724,095500,170752631720,21900,21950,22000,21850,126116
|
|
20240724,095400,167986293320,22000,22000,22000,21900,65269
|
|
20240724,095300,166552750370,21950,21950,22000,21900,125274
|
|
20240724,095200,163801854020,21950,21900,22000,21700,251257
|
|
20240724,095100,158310480070,21900,21850,21950,21800,168943
|
|
20240724,095000,154611536120,21900,22000,22050,21850,257717
|
|
20240724,094900,148960087920,22000,22150,22200,21950,218191
|
|
20240724,094800,144146782970,22150,22300,22350,22100,312778
|
|
20240724,094700,137196559320,22250,22450,22450,22250,176458
|
|
20240724,094600,133253231020,22450,22500,22550,22400,170611
|
|
20240724,094500,129422392720,22500,22650,22650,22450,178718
|
|
20240724,094400,125395665420,22600,22700,22750,22500,295743
|
|
20240724,094300,118705785870,22700,22450,22700,22400,446870
|
|
20240724,094200,108627388570,22450,22250,22500,22150,487461
|
|
20240724,094100,97725113670,22250,22250,22300,22150,206249
|
|
20240724,094000,93136636420,22300,22300,22300,22300,0
|
|
20240724,093900,93136636420,22300,22150,22300,22150,245959
|
|
20240724,093800,87664777070,22150,22150,22200,22100,95837
|
|
20240724,093700,85541701520,22150,22200,22200,22100,143215
|
|
20240724,093600,82366032220,22200,22100,22200,22000,168509
|
|
20240724,093500,78641200120,22150,21900,22250,21900,559677
|
|
20240724,093400,66296351120,21950,21850,21950,21850,142282
|
|
20240724,093300,63180546270,21900,21850,21900,21800,83314
|
|
20240724,093200,61360140570,21850,21800,21850,21750,97913
|
|
20240724,093100,59224264170,21750,21750,21850,21700,200404
|
|
20240724,093000,54856920820,21750,21550,21750,21500,167217
|
|
20240724,092900,51238217570,21500,21600,21600,21500,43843
|
|
20240724,092800,50292489170,21550,21500,21600,21400,119269
|
|
20240724,092700,47729277970,21500,21550,21650,21500,83927
|
|
20240724,092600,45919518720,21600,21650,21650,21500,106176
|
|
20240724,092500,43626870620,21600,21500,21650,21400,186216
|
|
20240724,092400,39622243770,21500,21250,21500,21250,232577
|
|
20240724,092300,34642225220,21300,21150,21300,21100,60774
|
|
20240724,092200,33353440870,21150,21200,21250,21100,62721
|
|
20240724,092100,32024451820,21200,21250,21300,21200,47021
|
|
20240724,092000,31025104220,21250,21250,21350,21200,121379
|
|
20240724,091900,28440662970,21250,21150,21250,21050,71706
|
|
20240724,091800,26923889320,21150,21300,21300,21100,65172
|
|
20240724,091700,25543081970,21250,21250,21300,21200,105376
|
|
20240724,091600,23302415470,21250,20950,21250,20950,134063
|
|
20240724,091500,20473224270,20950,20950,21050,20850,66752
|
|
20240724,091400,19074503220,20950,20950,21050,20900,120816
|
|
20240724,091300,16539283920,21000,20850,21000,20800,116606
|
|
20240724,091200,14099045920,20850,20950,20950,20800,70421
|
|
20240724,091100,12629341120,20950,20850,20950,20800,67123
|
|
20240724,091000,11227458170,20850,20850,20900,20750,64275
|
|
20240724,090900,9888803020,20850,20800,20850,20700,81595
|
|
20240724,090800,8191957070,20750,20600,20800,20550,83133
|
|
20240724,090700,6472228170,20550,20550,20600,20450,49702
|
|
20240724,090600,5452403770,20550,20550,20600,20500,30297
|
|
20240724,090500,4829613120,20550,20450,20600,20400,61989
|
|
20240724,090400,3558371670,20450,20350,20500,20300,47278
|
|
20240724,090300,2592893220,20350,20200,20350,20200,29569
|
|
20240724,090200,1993067120,20250,20100,20250,19950,34406
|
|
20240724,090100,1303033000,20150,20200,20250,20100,25444
|
|
20240724,090000,790104250,20200,20300,20300,20100,36556
|