717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,205400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,205300,250785570360,20500,20500,20500,20500,0
|
|
20240730,205200,250785570360,20500,20500,20500,20500,0
|
|
20240730,205100,250785570360,20500,20500,20500,20500,0
|
|
20240730,205000,250785570360,20500,20500,20500,20500,0
|
|
20240730,204900,250785570360,20500,20500,20500,20500,0
|
|
20240730,204800,250785570360,20500,20500,20500,20500,0
|
|
20240730,204700,250785570360,20500,20500,20500,20500,0
|
|
20240730,204600,250785570360,20500,20500,20500,20500,0
|
|
20240730,204500,250785570360,20500,20500,20500,20500,0
|
|
20240730,204400,250785570360,20500,20500,20500,20500,0
|
|
20240730,204300,250785570360,20500,20500,20500,20500,0
|
|
20240730,204200,250785570360,20500,20500,20500,20500,0
|
|
20240730,204100,250785570360,20500,20500,20500,20500,0
|
|
20240730,204000,250785570360,20500,20500,20500,20500,0
|
|
20240730,203900,250785570360,20500,20500,20500,20500,0
|
|
20240730,203800,250785570360,20500,20500,20500,20500,0
|
|
20240730,203700,250785570360,20500,20500,20500,20500,0
|
|
20240730,203600,250785570360,20500,20500,20500,20500,0
|
|
20240730,203500,250785570360,20500,20500,20500,20500,0
|
|
20240730,203400,250785570360,20500,20500,20500,20500,0
|
|
20240730,203300,250785570360,20500,20500,20500,20500,0
|
|
20240730,203200,250785570360,20500,20500,20500,20500,0
|
|
20240730,203100,250785570360,20500,20500,20500,20500,0
|
|
20240730,203000,250785570360,20500,20500,20500,20500,0
|
|
20240730,202900,250785570360,20500,20500,20500,20500,0
|
|
20240730,202800,250785570360,20500,20500,20500,20500,0
|
|
20240730,202700,250785570360,20500,20500,20500,20500,0
|
|
20240730,202600,250785570360,20500,20500,20500,20500,0
|
|
20240730,202500,250785570360,20500,20500,20500,20500,0
|
|
20240730,202400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,202300,250785570360,20500,20500,20500,20500,0
|
|
20240730,202200,250785570360,20500,20500,20500,20500,0
|
|
20240730,202100,250785570360,20500,20500,20500,20500,0
|
|
20240730,202000,250785570360,20500,20500,20500,20500,0
|
|
20240730,201900,250785570360,20500,20500,20500,20500,0
|
|
20240730,201800,250785570360,20500,20500,20500,20500,0
|
|
20240730,201700,250785570360,20500,20500,20500,20500,0
|
|
20240730,201600,250785570360,20500,20500,20500,20500,0
|
|
20240730,201500,250785570360,20500,20500,20500,20500,0
|
|
20240730,201400,250785570360,20500,20500,20500,20500,0
|
|
20240730,201300,250785570360,20500,20500,20500,20500,0
|
|
20240730,201200,250785570360,20500,20500,20500,20500,0
|
|
20240730,201100,250785570360,20500,20500,20500,20500,0
|
|
20240730,201000,250785570360,20500,20500,20500,20500,0
|
|
20240730,200900,250785570360,20500,20500,20500,20500,0
|
|
20240730,200800,250785570360,20500,20500,20500,20500,0
|
|
20240730,200700,250785570360,20500,20500,20500,20500,0
|
|
20240730,200600,250785570360,20500,20500,20500,20500,0
|
|
20240730,200500,250785570360,20500,20500,20500,20500,0
|
|
20240730,200400,250785570360,20500,20500,20500,20500,0
|
|
20240730,200300,250785570360,20500,20500,20500,20500,0
|
|
20240730,200200,250785570360,20500,20500,20500,20500,0
|
|
20240730,200100,250785570360,20500,20500,20500,20500,0
|
|
20240730,200000,250785570360,20500,20500,20500,20500,0
|
|
20240730,195900,250785570360,20500,20500,20500,20500,0
|
|
20240730,195800,250785570360,20500,20500,20500,20500,0
|
|
20240730,195700,250785570360,20500,20500,20500,20500,0
|
|
20240730,195600,250785570360,20500,20500,20500,20500,0
|
|
20240730,195500,250785570360,20500,20500,20500,20500,0
|
|
20240730,195400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,195300,250785570360,20500,20500,20500,20500,0
|
|
20240730,195200,250785570360,20500,20500,20500,20500,0
|
|
20240730,195100,250785570360,20500,20500,20500,20500,0
|
|
20240730,195000,250785570360,20500,20500,20500,20500,0
|
|
20240730,194900,250785570360,20500,20500,20500,20500,0
|
|
20240730,194800,250785570360,20500,20500,20500,20500,0
|
|
20240730,194700,250785570360,20500,20500,20500,20500,0
|
|
20240730,194600,250785570360,20500,20500,20500,20500,0
|
|
20240730,194500,250785570360,20500,20500,20500,20500,0
|
|
20240730,194400,250785570360,20500,20500,20500,20500,0
|
|
20240730,194300,250785570360,20500,20500,20500,20500,0
|
|
20240730,194200,250785570360,20500,20500,20500,20500,0
|
|
20240730,194100,250785570360,20500,20500,20500,20500,0
|
|
20240730,194000,250785570360,20500,20500,20500,20500,0
|
|
20240730,193900,250785570360,20500,20500,20500,20500,0
|
|
20240730,193800,250785570360,20500,20500,20500,20500,0
|
|
20240730,193700,250785570360,20500,20500,20500,20500,0
|
|
20240730,193600,250785570360,20500,20500,20500,20500,0
|
|
20240730,193500,250785570360,20500,20500,20500,20500,0
|
|
20240730,193400,250785570360,20500,20500,20500,20500,0
|
|
20240730,193300,250785570360,20500,20500,20500,20500,0
|
|
20240730,193200,250785570360,20500,20500,20500,20500,0
|
|
20240730,193100,250785570360,20500,20500,20500,20500,0
|
|
20240730,193000,250785570360,20500,20500,20500,20500,0
|
|
20240730,192900,250785570360,20500,20500,20500,20500,0
|
|
20240730,192800,250785570360,20500,20500,20500,20500,0
|
|
20240730,192700,250785570360,20500,20500,20500,20500,0
|
|
20240730,192600,250785570360,20500,20500,20500,20500,0
|
|
20240730,192500,250785570360,20500,20500,20500,20500,0
|
|
20240730,192400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,192300,250785570360,20500,20500,20500,20500,0
|
|
20240730,192200,250785570360,20500,20500,20500,20500,0
|
|
20240730,192100,250785570360,20500,20500,20500,20500,0
|
|
20240730,192000,250785570360,20500,20500,20500,20500,0
|
|
20240730,191900,250785570360,20500,20500,20500,20500,0
|
|
20240730,191800,250785570360,20500,20500,20500,20500,0
|
|
20240730,191700,250785570360,20500,20500,20500,20500,0
|
|
20240730,191600,250785570360,20500,20500,20500,20500,0
|
|
20240730,191500,250785570360,20500,20500,20500,20500,0
|
|
20240730,191400,250785570360,20500,20500,20500,20500,0
|
|
20240730,191300,250785570360,20500,20500,20500,20500,0
|
|
20240730,191200,250785570360,20500,20500,20500,20500,0
|
|
20240730,191100,250785570360,20500,20500,20500,20500,0
|
|
20240730,191000,250785570360,20500,20500,20500,20500,0
|
|
20240730,190900,250785570360,20500,20500,20500,20500,0
|
|
20240730,190800,250785570360,20500,20500,20500,20500,0
|
|
20240730,190700,250785570360,20500,20500,20500,20500,0
|
|
20240730,190600,250785570360,20500,20500,20500,20500,0
|
|
20240730,190500,250785570360,20500,20500,20500,20500,0
|
|
20240730,190400,250785570360,20500,20500,20500,20500,0
|
|
20240730,190300,250785570360,20500,20500,20500,20500,0
|
|
20240730,190200,250785570360,20500,20500,20500,20500,0
|
|
20240730,190100,250785570360,20500,20500,20500,20500,0
|
|
20240730,190000,250785570360,20500,20500,20500,20500,0
|
|
20240730,185900,250785570360,20500,20500,20500,20500,0
|
|
20240730,185800,250785570360,20500,20500,20500,20500,0
|
|
20240730,185700,250785570360,20500,20500,20500,20500,0
|
|
20240730,185600,250785570360,20500,20500,20500,20500,0
|
|
20240730,185500,250785570360,20500,20500,20500,20500,0
|
|
20240730,185400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,185300,250785570360,20500,20500,20500,20500,0
|
|
20240730,185200,250785570360,20500,20500,20500,20500,0
|
|
20240730,185100,250785570360,20500,20500,20500,20500,0
|
|
20240730,185000,250785570360,20500,20500,20500,20500,0
|
|
20240730,184900,250785570360,20500,20500,20500,20500,0
|
|
20240730,184800,250785570360,20500,20500,20500,20500,0
|
|
20240730,184700,250785570360,20500,20500,20500,20500,0
|
|
20240730,184600,250785570360,20500,20500,20500,20500,0
|
|
20240730,184500,250785570360,20500,20500,20500,20500,0
|
|
20240730,184400,250785570360,20500,20500,20500,20500,0
|
|
20240730,184300,250785570360,20500,20500,20500,20500,0
|
|
20240730,184200,250785570360,20500,20500,20500,20500,0
|
|
20240730,184100,250785570360,20500,20500,20500,20500,0
|
|
20240730,184000,250785570360,20500,20500,20500,20500,0
|
|
20240730,183900,250785570360,20500,20500,20500,20500,0
|
|
20240730,183800,250785570360,20500,20500,20500,20500,0
|
|
20240730,183700,250785570360,20500,20500,20500,20500,0
|
|
20240730,183600,250785570360,20500,20500,20500,20500,0
|
|
20240730,183500,250785570360,20500,20500,20500,20500,0
|
|
20240730,183400,250785570360,20500,20500,20500,20500,0
|
|
20240730,183300,250785570360,20500,20500,20500,20500,0
|
|
20240730,183200,250785570360,20500,20500,20500,20500,0
|
|
20240730,183100,250785570360,20500,20500,20500,20500,0
|
|
20240730,183000,250785570360,20500,20500,20500,20500,0
|
|
20240730,182900,250785570360,20500,20500,20500,20500,0
|
|
20240730,182800,250785570360,20500,20500,20500,20500,0
|
|
20240730,182700,250785570360,20500,20500,20500,20500,0
|
|
20240730,182600,250785570360,20500,20500,20500,20500,0
|
|
20240730,182500,250785570360,20500,20500,20500,20500,0
|
|
20240730,182400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,182300,250785570360,20500,20500,20500,20500,0
|
|
20240730,182200,250785570360,20500,20500,20500,20500,0
|
|
20240730,182100,250785570360,20500,20500,20500,20500,0
|
|
20240730,182000,250785570360,20500,20500,20500,20500,0
|
|
20240730,181900,250785570360,20500,20500,20500,20500,0
|
|
20240730,181800,250785570360,20500,20500,20500,20500,0
|
|
20240730,181700,250785570360,20500,20500,20500,20500,0
|
|
20240730,181600,250785570360,20500,20500,20500,20500,0
|
|
20240730,181500,250785570360,20500,20500,20500,20500,0
|
|
20240730,181400,250785570360,20500,20500,20500,20500,0
|
|
20240730,181300,250785570360,20500,20500,20500,20500,0
|
|
20240730,181200,250785570360,20500,20500,20500,20500,0
|
|
20240730,181100,250785570360,20500,20500,20500,20500,0
|
|
20240730,181000,250785570360,20500,20500,20500,20500,0
|
|
20240730,180900,250785570360,20500,20500,20500,20500,0
|
|
20240730,180800,250785570360,20500,20500,20500,20500,0
|
|
20240730,180700,250785570360,20500,20500,20500,20500,0
|
|
20240730,180600,250785570360,20500,20500,20500,20500,0
|
|
20240730,180500,250785570360,20500,20500,20500,20500,0
|
|
20240730,180400,250785570360,20500,20500,20500,20500,0
|
|
20240730,180300,250785570360,20500,20500,20500,20500,0
|
|
20240730,180200,250785570360,20500,20500,20500,20500,0
|
|
20240730,180100,250785570360,20500,20500,20500,20500,0
|
|
20240730,180000,250785570360,20500,20500,20500,20500,0
|
|
20240730,175900,250785570360,20500,20500,20500,20500,0
|
|
20240730,175800,250785570360,20500,20500,20500,20500,0
|
|
20240730,175700,250785570360,20500,20500,20500,20500,0
|
|
20240730,175600,250785570360,20500,20500,20500,20500,0
|
|
20240730,175500,250785570360,20500,20500,20500,20500,0
|
|
20240730,175400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,175300,250785570360,20500,20500,20500,20500,0
|
|
20240730,175200,250785570360,20500,20500,20500,20500,0
|
|
20240730,175100,250785570360,20500,20500,20500,20500,0
|
|
20240730,175000,250785570360,20500,20500,20500,20500,0
|
|
20240730,174900,250785570360,20500,20500,20500,20500,0
|
|
20240730,174800,250785570360,20500,20500,20500,20500,0
|
|
20240730,174700,250785570360,20500,20500,20500,20500,0
|
|
20240730,174600,250785570360,20500,20500,20500,20500,0
|
|
20240730,174500,250785570360,20500,20500,20500,20500,0
|
|
20240730,174400,250785570360,20500,20500,20500,20500,0
|
|
20240730,174300,250785570360,20500,20500,20500,20500,0
|
|
20240730,174200,250785570360,20500,20500,20500,20500,0
|
|
20240730,174100,250785570360,20500,20500,20500,20500,0
|
|
20240730,174000,250785570360,20500,20500,20500,20500,0
|
|
20240730,173900,250785570360,20500,20500,20500,20500,0
|
|
20240730,173800,250785570360,20500,20500,20500,20500,0
|
|
20240730,173700,250785570360,20500,20500,20500,20500,0
|
|
20240730,173600,250785570360,20500,20500,20500,20500,0
|
|
20240730,173500,250785570360,20500,20500,20500,20500,0
|
|
20240730,173400,250785570360,20500,20500,20500,20500,0
|
|
20240730,173300,250785570360,20500,20500,20500,20500,0
|
|
20240730,173200,250785570360,20500,20500,20500,20500,0
|
|
20240730,173100,250785570360,20500,20500,20500,20500,0
|
|
20240730,173000,250785570360,20500,20500,20500,20500,0
|
|
20240730,172900,250785570360,20500,20500,20500,20500,0
|
|
20240730,172800,250785570360,20500,20500,20500,20500,0
|
|
20240730,172700,250785570360,20500,20500,20500,20500,0
|
|
20240730,172600,250785570360,20500,20500,20500,20500,0
|
|
20240730,172500,250785570360,20500,20500,20500,20500,0
|
|
20240730,172400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,172300,250785570360,20500,20500,20500,20500,0
|
|
20240730,172200,250785570360,20500,20500,20500,20500,0
|
|
20240730,172100,250785570360,20500,20500,20500,20500,0
|
|
20240730,172000,250785570360,20500,20500,20500,20500,0
|
|
20240730,171900,250785570360,20500,20500,20500,20500,0
|
|
20240730,171800,250785570360,20500,20500,20500,20500,0
|
|
20240730,171700,250785570360,20500,20500,20500,20500,0
|
|
20240730,171600,250785570360,20500,20500,20500,20500,0
|
|
20240730,171500,250785570360,20500,20500,20500,20500,0
|
|
20240730,171400,250785570360,20500,20500,20500,20500,0
|
|
20240730,171300,250785570360,20500,20500,20500,20500,0
|
|
20240730,171200,250785570360,20500,20500,20500,20500,0
|
|
20240730,171100,250785570360,20500,20500,20500,20500,0
|
|
20240730,171000,250785570360,20500,20500,20500,20500,0
|
|
20240730,170900,250785570360,20500,20500,20500,20500,0
|
|
20240730,170800,250785570360,20500,20500,20500,20500,0
|
|
20240730,170700,250785570360,20500,20500,20500,20500,0
|
|
20240730,170600,250785570360,20500,20500,20500,20500,0
|
|
20240730,170500,250785570360,20500,20500,20500,20500,0
|
|
20240730,170400,250785570360,20500,20500,20500,20500,0
|
|
20240730,170300,250785570360,20500,20500,20500,20500,0
|
|
20240730,170200,250785570360,20500,20500,20500,20500,0
|
|
20240730,170100,250785570360,20500,20500,20500,20500,0
|
|
20240730,170000,250785570360,20500,20500,20500,20500,0
|
|
20240730,165900,250785570360,20500,20500,20500,20500,0
|
|
20240730,165800,250785570360,20500,20500,20500,20500,0
|
|
20240730,165700,250785570360,20500,20500,20500,20500,0
|
|
20240730,165600,250785570360,20500,20500,20500,20500,0
|
|
20240730,165500,250785570360,20500,20500,20500,20500,0
|
|
20240730,165400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,165300,250785570360,20500,20500,20500,20500,0
|
|
20240730,165200,250785570360,20500,20500,20500,20500,0
|
|
20240730,165100,250785570360,20500,20500,20500,20500,0
|
|
20240730,165000,250785570360,20500,20500,20500,20500,0
|
|
20240730,164900,250785570360,20500,20500,20500,20500,0
|
|
20240730,164800,250785570360,20500,20500,20500,20500,0
|
|
20240730,164700,250785570360,20500,20500,20500,20500,0
|
|
20240730,164600,250785570360,20500,20500,20500,20500,0
|
|
20240730,164500,250785570360,20500,20500,20500,20500,0
|
|
20240730,164400,250785570360,20500,20500,20500,20500,0
|
|
20240730,164300,250785570360,20500,20500,20500,20500,0
|
|
20240730,164200,250785570360,20500,20500,20500,20500,0
|
|
20240730,164100,250785570360,20500,20500,20500,20500,0
|
|
20240730,164000,250785570360,20500,20500,20500,20500,0
|
|
20240730,163900,250785570360,20500,20500,20500,20500,0
|
|
20240730,163800,250785570360,20500,20500,20500,20500,0
|
|
20240730,163700,250785570360,20500,20500,20500,20500,0
|
|
20240730,163600,250785570360,20500,20500,20500,20500,0
|
|
20240730,163500,250785570360,20500,20500,20500,20500,0
|
|
20240730,163400,250785570360,20500,20500,20500,20500,0
|
|
20240730,163300,250785570360,20500,20500,20500,20500,0
|
|
20240730,163200,250785570360,20500,20500,20500,20500,0
|
|
20240730,163100,250785570360,20500,20500,20500,20500,0
|
|
20240730,163000,250785570360,20500,20500,20500,20500,0
|
|
20240730,162900,250785570360,20500,20500,20500,20500,0
|
|
20240730,162800,250785570360,20500,20500,20500,20500,0
|
|
20240730,162700,250785570360,20500,20500,20500,20500,0
|
|
20240730,162600,250785570360,20500,20500,20500,20500,0
|
|
20240730,162500,250785570360,20500,20500,20500,20500,0
|
|
20240730,162400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,162300,250785570360,20500,20500,20500,20500,0
|
|
20240730,162200,250785570360,20500,20500,20500,20500,0
|
|
20240730,162100,250785570360,20500,20500,20500,20500,0
|
|
20240730,162000,250785570360,20500,20500,20500,20500,0
|
|
20240730,161900,250785570360,20500,20500,20500,20500,0
|
|
20240730,161800,250785570360,20500,20500,20500,20500,0
|
|
20240730,161700,250785570360,20500,20500,20500,20500,0
|
|
20240730,161600,250785570360,20500,20500,20500,20500,0
|
|
20240730,161500,250785570360,20500,20500,20500,20500,0
|
|
20240730,161400,250785570360,20500,20500,20500,20500,0
|
|
20240730,161300,250785570360,20500,20500,20500,20500,0
|
|
20240730,161200,250785570360,20500,20500,20500,20500,0
|
|
20240730,161100,250785570360,20500,20500,20500,20500,0
|
|
20240730,161000,250785570360,20500,20500,20500,20500,0
|
|
20240730,160900,250785570360,20500,20500,20500,20500,0
|
|
20240730,160800,250785570360,20500,20500,20500,20500,0
|
|
20240730,160700,250785570360,20500,20500,20500,20500,0
|
|
20240730,160600,250785570360,20500,20500,20500,20500,0
|
|
20240730,160500,250785570360,20500,20500,20500,20500,0
|
|
20240730,160400,250785570360,20500,20500,20500,20500,0
|
|
20240730,160300,250785570360,20500,20500,20500,20500,0
|
|
20240730,160200,250785570360,20500,20500,20500,20500,0
|
|
20240730,160100,250785570360,20500,20500,20500,20500,0
|
|
20240730,160000,250785570360,20500,20500,20500,20500,0
|
|
20240730,155900,250785570360,20500,20500,20500,20500,0
|
|
20240730,155800,250785570360,20500,20500,20500,20500,0
|
|
20240730,155700,250785570360,20500,20500,20500,20500,0
|
|
20240730,155600,250785570360,20500,20500,20500,20500,0
|
|
20240730,155500,250785570360,20500,20500,20500,20500,0
|
|
20240730,155400,250785570360,20500,20500,20500,20500,90617
|
|
20240730,155300,250785570360,20500,20500,20500,20500,0
|
|
20240730,155200,250785570360,20500,20500,20500,20500,0
|
|
20240730,155100,250785570360,20500,20500,20500,20500,0
|
|
20240730,155000,250785570360,20500,20500,20500,20500,0
|
|
20240730,154900,250785570360,20500,20500,20500,20500,0
|
|
20240730,154800,250785570360,20500,20500,20500,20500,0
|
|
20240730,154700,250785570360,20500,20500,20500,20500,0
|
|
20240730,154600,250785570360,20500,20500,20500,20500,0
|
|
20240730,154500,250785570360,20500,20500,20500,20500,0
|
|
20240730,154400,250785570360,20500,20500,20500,20500,0
|
|
20240730,154300,250785570360,20500,20500,20500,20500,0
|
|
20240730,154200,250785570360,20500,20500,20500,20500,0
|
|
20240730,154100,250785570360,20500,20500,20500,20500,0
|
|
20240730,154000,250785570360,20500,20500,20500,20500,0
|
|
20240730,153900,250785570360,20500,20500,20500,20500,0
|
|
20240730,153800,250785570360,20500,20500,20500,20500,0
|
|
20240730,153700,250785570360,20500,20500,20500,20500,0
|
|
20240730,153600,250785570360,20500,20500,20500,20500,0
|
|
20240730,153500,250785570360,20500,20500,20500,20500,0
|
|
20240730,153400,250785570360,20500,20500,20500,20500,0
|
|
20240730,153300,250785570360,20500,20500,20500,20500,0
|
|
20240730,153200,250785570360,20500,20500,20500,20500,0
|
|
20240730,153100,250785570360,20500,20500,20500,20500,0
|
|
20240730,153000,250785570360,20500,20500,20500,20500,90617
|
|
20240730,152900,248927921860,20450,20450,20450,20450,0
|
|
20240730,152800,248927921860,20450,20450,20450,20450,0
|
|
20240730,152700,248927921860,20450,20450,20450,20450,0
|
|
20240730,152600,248927921860,20450,20450,20450,20450,0
|
|
20240730,152500,248927921860,20450,20450,20450,20450,0
|
|
20240730,152400,248927921860,20450,20450,20450,20450,0
|
|
20240730,152300,248927921860,20450,20450,20450,20450,0
|
|
20240730,152200,248927921860,20450,20450,20450,20450,0
|
|
20240730,152100,248927921860,20450,20450,20450,20450,0
|
|
20240730,152000,248927921860,20450,20450,20450,20450,0
|
|
20240730,151900,248927921860,20450,20500,20550,20450,31170
|
|
20240730,151800,248289566060,20500,20500,20600,20500,24576
|
|
20240730,151700,247784809760,20550,20500,20600,20500,23167
|
|
20240730,151600,247309393260,20550,20550,20600,20500,27362
|
|
20240730,151500,246746869060,20550,20600,20600,20550,14070
|
|
20240730,151400,246457366610,20600,20650,20650,20550,30798
|
|
20240730,151300,245822998910,20650,20600,20650,20550,41438
|
|
20240730,151200,244968212960,20550,20550,20600,20500,26909
|
|
20240730,151100,244415167060,20550,20450,20550,20400,54460
|
|
20240730,151000,243299281460,20400,20400,20450,20350,21688
|
|
20240730,150900,242856710410,20350,20450,20450,20350,35341
|
|
20240730,150800,242135639310,20400,20450,20450,20400,32925
|
|
20240730,150700,241462501360,20400,20450,20450,20400,22580
|
|
20240730,150600,241001066310,20400,20350,20450,20350,36765
|
|
20240730,150500,240251205060,20400,20350,20400,20350,11627
|
|
20240730,150400,240014129410,20400,20350,20400,20300,28407
|
|
20240730,150300,239435767410,20300,20350,20350,20300,16173
|
|
20240730,150200,239106788060,20300,20350,20350,20250,14129
|
|
20240730,150100,238819418560,20300,20300,20300,20250,23526
|
|
20240730,150000,238341983510,20300,20200,20300,20150,21922
|
|
20240730,145900,237898218560,20150,20150,20200,20100,9126
|
|
20240730,145800,237714151760,20150,20150,20200,20100,20245
|
|
20240730,145700,237306258460,20150,20200,20200,20100,17192
|
|
20240730,145600,236959610260,20150,20150,20200,20100,15529
|
|
20240730,145500,236647076760,20100,20150,20200,20100,12069
|
|
20240730,145400,236404278460,20150,20200,20200,20100,17173
|
|
20240730,145300,236058143610,20200,20200,20250,20100,21177
|
|
20240730,145200,235630680210,20250,20250,20250,20200,12523
|
|
20240730,145100,235377411060,20200,20150,20250,20100,19255
|
|
20240730,145000,234988600760,20150,20100,20200,20050,16866
|
|
20240730,144900,234649457010,20100,20150,20150,20000,39641
|
|
20240730,144800,233854352260,20100,20100,20150,20050,19079
|
|
20240730,144700,233470837960,20100,20050,20100,20050,25219
|
|
20240730,144600,232964609760,20100,20150,20150,20050,31246
|
|
20240730,144500,232336888660,20150,20250,20250,20100,42589
|
|
20240730,144400,231478495810,20250,20250,20300,20200,35595
|
|
20240730,144300,230757962360,20300,20250,20300,20250,13518
|
|
20240730,144200,230483931060,20250,20300,20350,20200,51929
|
|
20240730,144100,229429581310,20350,20250,20350,20200,42150
|
|
20240730,144000,228574770710,20250,20150,20250,20100,33033
|
|
20240730,143900,227908751760,20150,20200,20250,20100,53271
|
|
20240730,143800,226834727810,20200,20100,20200,20050,38168
|
|
20240730,143700,226066280510,20100,20000,20100,19980,35671
|
|
20240730,143600,225352446300,20000,20050,20100,19990,46887
|
|
20240730,143500,224413695780,20050,19930,20150,19920,115630
|
|
20240730,143400,222100234790,19930,19990,20000,19920,121708
|
|
20240730,143300,219671361020,19990,19980,20050,19950,65179
|
|
20240730,143200,218369327590,19970,20050,20150,19950,180935
|
|
20240730,143100,214751141150,20050,20150,20200,20000,99707
|
|
20240730,143000,212750483500,20150,20200,20200,20100,55597
|
|
20240730,142900,211630091150,20200,20100,20200,20000,98112
|
|
20240730,142800,209660246350,20100,20100,20150,20000,123357
|
|
20240730,142700,207182991050,20100,20350,20400,20100,124383
|
|
20240730,142600,204667126450,20350,20150,20400,20150,93855
|
|
20240730,142500,202765573300,20200,20350,20450,20150,143466
|
|
20240730,142400,199853356300,20350,20650,20650,20350,180959
|
|
20240730,142300,196143997000,20650,20750,20800,20550,138813
|
|
20240730,142200,193275877950,20700,20900,20900,20700,62590
|
|
20240730,142100,191974637200,20900,20900,21050,20800,48074
|
|
20240730,142000,190969345350,20900,21250,21250,20750,194252
|
|
20240730,141900,186905456950,21250,21400,21400,21050,70915
|
|
20240730,141800,185401876050,21400,21550,21550,21350,26671
|
|
20240730,141700,184831097450,21550,21550,21550,21450,13657
|
|
20240730,141600,184537782150,21550,21550,21550,21500,4800
|
|
20240730,141500,184434499900,21550,21500,21550,21450,6919
|
|
20240730,141400,184285733650,21500,21450,21600,21400,12198
|
|
20240730,141300,184023827600,21450,21500,21500,21300,30798
|
|
20240730,141200,183364566500,21500,21600,21600,21450,22028
|
|
20240730,141100,182890438750,21600,21650,21650,21550,8504
|
|
20240730,141000,182706753950,21650,21700,21750,21600,13276
|
|
20240730,140900,182419069700,21750,21650,21750,21600,24919
|
|
20240730,140800,181878902900,21650,21600,21650,21550,6174
|
|
20240730,140700,181745445050,21600,21650,21650,21500,17280
|
|
20240730,140600,181372966950,21650,21550,21650,21500,16119
|
|
20240730,140500,181025159950,21600,21600,21600,21500,10276
|
|
20240730,140400,180803594650,21600,21600,21600,21550,12408
|
|
20240730,140300,180536092250,21600,21650,21650,21550,10646
|
|
20240730,140200,180306247450,21650,21550,21650,21550,11188
|
|
20240730,140100,180064500050,21550,21650,21700,21550,26441
|
|
20240730,140000,179492279800,21700,21700,21750,21600,46345
|
|
20240730,135900,178487460200,21650,21700,21700,21650,18196
|
|
20240730,135800,178092948400,21650,21600,21700,21450,55422
|
|
20240730,135700,176898018900,21600,21650,21650,21600,25366
|
|
20240730,135600,176348959050,21650,21600,21700,21550,56097
|
|
20240730,135500,175135499650,21600,21550,21600,21500,32683
|
|
20240730,135400,174431237800,21550,21400,21550,21400,42908
|
|
20240730,135300,173509082700,21450,21400,21500,21350,49594
|
|
20240730,135200,172446284850,21350,21350,21400,21350,12481
|
|
20240730,135100,172179491950,21350,21300,21400,21250,28843
|
|
20240730,135000,171564028800,21300,21250,21350,21200,26813
|
|
20240730,134900,170993471700,21250,21150,21250,21150,8378
|
|
20240730,134800,170816019000,21200,21250,21250,21150,13547
|
|
20240730,134700,170528870550,21250,21250,21300,21200,13903
|
|
20240730,134600,170233495650,21300,21200,21300,21150,12491
|
|
20240730,134500,169968357500,21200,21150,21250,21100,29623
|
|
20240730,134400,169339972400,21200,21200,21200,21100,10606
|
|
20240730,134300,169115653600,21150,21150,21200,21150,18470
|
|
20240730,134200,168724982300,21150,21150,21200,21100,24764
|
|
20240730,134100,168200886600,21100,21100,21200,21050,29705
|
|
20240730,134000,167573392950,21100,21100,21100,21000,3044
|
|
20240730,133900,167509260850,21100,21050,21100,21000,7566
|
|
20240730,133800,167349966400,21050,21050,21100,21000,11826
|
|
20240730,133700,167101080250,21050,21100,21100,21050,7086
|
|
20240730,133600,166951582250,21100,21050,21100,21000,18790
|
|
20240730,133500,166555835650,21050,21000,21050,20950,15947
|
|
20240730,133400,166220609800,21000,20950,21000,20900,9856
|
|
20240730,133300,166014102650,20950,20850,20950,20850,13842
|
|
20240730,133200,165724829450,20850,20900,20900,20800,3840
|
|
20240730,133100,165644749950,20900,20900,20900,20800,3741
|
|
20240730,133000,165566746500,20900,20850,20900,20850,4973
|
|
20240730,132900,165463037800,20850,20850,20900,20800,7906
|
|
20240730,132800,165298196800,20850,20900,20900,20850,3100
|
|
20240730,132700,165233554400,20900,20900,20900,20850,2333
|
|
20240730,132600,165184825150,20900,20900,20900,20850,1768
|
|
20240730,132500,165147920850,20900,20900,20900,20850,717
|
|
20240730,132400,165132945600,20900,20900,20900,20850,2254
|
|
20240730,132300,165085845150,20950,20900,20950,20900,2704
|
|
20240730,132200,165029310800,20950,20850,20950,20850,3978
|
|
20240730,132100,164946170050,20850,20900,20900,20850,4738
|
|
20240730,132000,164847221700,20900,20900,20950,20850,6135
|
|
20240730,131900,164718942300,20950,20900,20950,20900,5288
|
|
20240730,131800,164608352150,20950,20950,20950,20900,5434
|
|
20240730,131700,164494744050,20900,20900,20950,20850,6839
|
|
20240730,131600,164351816450,20900,20800,20900,20800,5646
|
|
20240730,131500,164234109100,20800,20750,20850,20700,10988
|
|
20240730,131400,164005543650,20750,20750,20750,20700,6321
|
|
20240730,131300,163874527300,20750,20700,20750,20700,7107
|
|
20240730,131200,163727136050,20750,20700,20750,20700,11106
|
|
20240730,131100,163497210700,20750,20750,20750,20700,11517
|
|
20240730,131000,163258281750,20750,20800,20800,20750,6714
|
|
20240730,130900,163118851300,20800,20800,20800,20750,5659
|
|
20240730,130800,163001389000,20800,20850,20850,20750,17156
|
|
20240730,130700,162644336100,20850,20800,20850,20800,1486
|
|
20240730,130600,162613392500,20850,20850,20850,20800,6000
|
|
20240730,130500,162488573350,20800,20850,20850,20800,2933
|
|
20240730,130400,162427553700,20850,20750,20850,20700,12953
|
|
20240730,130300,162158370650,20750,20700,20750,20700,6494
|
|
20240730,130200,162023729950,20750,20750,20750,20700,20574
|
|
20240730,130100,161597743700,20750,20750,20800,20700,17130
|
|
20240730,130000,161242381700,20800,20800,20800,20750,2106
|
|
20240730,125900,161198602550,20800,20750,20800,20700,6175
|
|
20240730,125800,161070495950,20700,20800,20800,20700,12040
|
|
20240730,125700,160820662900,20800,20850,20850,20750,12045
|
|
20240730,125600,160570109250,20850,20850,20850,20800,2692
|
|
20240730,125500,160514051050,20850,20850,20900,20800,8979
|
|
20240730,125400,160326845050,20900,20850,20900,20800,3244
|
|
20240730,125300,160259162850,20850,20850,20900,20800,8842
|
|
20240730,125200,160074801450,20850,20800,20900,20800,10056
|
|
20240730,125100,159865255050,20750,20800,20850,20750,6781
|
|
20240730,125000,159724233450,20800,20700,20850,20700,11366
|
|
20240730,124900,159488048350,20700,20750,20750,20650,13889
|
|
20240730,124800,159200540000,20750,20700,20800,20700,18502
|
|
20240730,124700,158816840600,20750,20750,20750,20650,42939
|
|
20240730,124600,157927726450,20750,20750,20800,20700,34276
|
|
20240730,124500,157216889100,20800,20800,20800,20750,13121
|
|
20240730,124400,156944334900,20800,20800,20850,20750,4304
|
|
20240730,124300,156854804550,20800,20850,20850,20750,4820
|
|
20240730,124200,156754540150,20850,20850,20850,20800,8809
|
|
20240730,124100,156571148050,20850,20800,20850,20800,3891
|
|
20240730,124000,156490159100,20800,20850,20850,20750,19295
|
|
20240730,123900,156089366850,20850,20850,20850,20800,13456
|
|
20240730,123800,155809312900,20800,20850,20850,20800,8778
|
|
20240730,123700,155626468100,20850,20900,20900,20800,4916
|
|
20240730,123600,155524035500,20900,20800,20900,20800,7963
|
|
20240730,123500,155357968450,20800,20800,20850,20750,7186
|
|
20240730,123400,155208526200,20800,20800,20850,20750,25221
|
|
20240730,123300,154683860950,20850,20800,20900,20800,11454
|
|
20240730,123200,154445314700,20850,20800,20850,20750,57472
|
|
20240730,123100,153249899300,20800,20900,20950,20800,42278
|
|
20240730,123000,152367942600,20900,20950,20950,20900,8279
|
|
20240730,122900,152194824000,20950,20950,21000,20900,2277
|
|
20240730,122800,152147126000,20950,20950,21000,20900,4988
|
|
20240730,122700,152042677650,20950,20950,21000,20900,4023
|
|
20240730,122600,151958382850,20950,20950,20950,20900,4500
|
|
20240730,122500,151864120750,20950,20900,20950,20900,1509
|
|
20240730,122400,151832527450,20900,20950,20950,20900,4292
|
|
20240730,122300,151742752000,20950,21000,21000,20900,15821
|
|
20240730,122200,151411377100,21000,21000,21000,20950,2280
|
|
20240730,122100,151363500000,21000,20950,21000,20950,2947
|
|
20240730,122000,151301719150,20950,21000,21000,20950,4124
|
|
20240730,121900,151215147750,21000,21050,21050,20950,7029
|
|
20240730,121800,151067853500,21000,21000,21050,20950,13624
|
|
20240730,121700,150781855200,21000,21000,21050,20950,9682
|
|
20240730,121600,150578508800,21000,20950,21000,20900,4575
|
|
20240730,121500,150482643950,20950,20950,20950,20900,4565
|
|
20240730,121400,150387014800,20950,20850,20950,20850,5885
|
|
20240730,121300,150264048050,20900,20950,20950,20850,23446
|
|
20240730,121200,149773972450,20900,20900,20950,20900,5898
|
|
20240730,121100,149650520300,20950,21000,21000,20900,14985
|
|
20240730,121000,149336967950,21000,21000,21000,20950,6639
|
|
20240730,120900,149197802050,20950,20950,21050,20950,3679
|
|
20240730,120800,149120618400,21000,21050,21150,20950,52361
|
|
20240730,120700,148021860900,21100,21050,21150,21000,11663
|
|
20240730,120600,147776216750,21050,21100,21100,21000,21627
|
|
20240730,120500,147321252400,21100,21100,21150,21050,9346
|
|
20240730,120400,147124052650,21150,21100,21150,21100,4210
|
|
20240730,120300,147035064650,21100,21150,21200,21100,15837
|
|
20240730,120200,146700352300,21200,21250,21250,21150,6998
|
|
20240730,120100,146551984750,21200,21250,21250,21200,3468
|
|
20240730,120000,146478444800,21200,21250,21250,21200,2167
|
|
20240730,115900,146432441400,21250,21250,21300,21200,1873
|
|
20240730,115800,146392648050,21250,21250,21300,21250,1953
|
|
20240730,115700,146351109700,21250,21250,21300,21250,1398
|
|
20240730,115600,146321374150,21300,21300,21300,21200,3654
|
|
20240730,115500,146243718900,21300,21250,21300,21200,2975
|
|
20240730,115400,146180390400,21200,21200,21300,21200,3764
|
|
20240730,115300,146100336100,21250,21250,21300,21150,34933
|
|
20240730,115200,145359600100,21300,21250,21300,21250,5888
|
|
20240730,115100,145234220300,21300,21350,21400,21250,15390
|
|
20240730,115000,144905990100,21400,21350,21400,21350,3305
|
|
20240730,114900,144835406350,21350,21400,21400,21300,4485
|
|
20240730,114800,144739631200,21350,21400,21400,21300,8328
|
|
20240730,114700,144561916150,21400,21350,21400,21350,6436
|
|
20240730,114600,144424428250,21350,21350,21400,21300,8387
|
|
20240730,114500,144245364500,21350,21300,21350,21250,3405
|
|
20240730,114400,144172689300,21350,21300,21350,21250,5052
|
|
20240730,114300,144065089700,21300,21200,21300,21150,7588
|
|
20240730,114200,143904075650,21200,21250,21250,21200,4047
|
|
20240730,114100,143818183300,21200,21200,21250,21200,2094
|
|
20240730,114000,143773760050,21200,21250,21250,21200,1708
|
|
20240730,113900,143737521550,21250,21300,21300,21250,3346
|
|
20240730,113800,143666384450,21250,21200,21300,21200,2684
|
|
20240730,113700,143609342350,21200,21250,21250,21200,3752
|
|
20240730,113600,143529762850,21200,21300,21350,21100,26136
|
|
20240730,113500,142975399500,21300,21350,21400,21300,5257
|
|
20240730,113400,142863220650,21350,21450,21450,21300,11597
|
|
20240730,113300,142615140400,21400,21400,21450,21350,16677
|
|
20240730,113200,142258152100,21400,21400,21400,21350,4271
|
|
20240730,113100,142166820000,21400,21300,21400,21300,9485
|
|
20240730,113000,141964264100,21350,21300,21350,21250,16821
|
|
20240730,112900,141605910450,21300,21400,21400,21300,18879
|
|
20240730,112800,141202927400,21350,21350,21400,21350,3102
|
|
20240730,112700,141136589750,21400,21350,21400,21300,3728
|
|
20240730,112600,141056931100,21400,21350,21400,21300,27896
|
|
20240730,112500,140461441950,21300,21300,21400,21300,48353
|
|
20240730,112400,139429025450,21350,21200,21350,21200,28852
|
|
20240730,112300,138814521150,21250,21150,21250,21150,21707
|
|
20240730,112200,138354189350,21150,21050,21200,21050,12659
|
|
20240730,112100,138086719400,21050,21100,21150,21050,5580
|
|
20240730,112000,137969107150,21100,21100,21200,21100,7908
|
|
20240730,111900,137802059700,21150,21100,21200,21100,8489
|
|
20240730,111800,137622496950,21150,21050,21150,21000,23503
|
|
20240730,111700,137128151700,21050,21200,21200,21050,57125
|
|
20240730,111600,135921654700,21200,21200,21250,21150,9355
|
|
20240730,111500,135723410850,21150,21200,21200,21150,9992
|
|
20240730,111400,135511665700,21200,21150,21200,21150,4618
|
|
20240730,111300,135413868600,21150,21200,21200,21150,6383
|
|
20240730,111200,135278703250,21200,21250,21250,21150,17342
|
|
20240730,111100,134910795300,21250,21300,21300,21200,14395
|
|
20240730,111000,134604977400,21250,21150,21300,21100,37692
|
|
20240730,110900,133804864250,21200,21200,21200,21150,7398
|
|
20240730,110800,133648203250,21200,21200,21200,21100,14788
|
|
20240730,110700,133335236700,21200,21150,21250,21100,14882
|
|
20240730,110600,133020058400,21150,21150,21250,21100,30420
|
|
20240730,110500,132376133700,21150,21250,21250,21100,58396
|
|
20240730,110400,131138299950,21250,21050,21250,21050,67671
|
|
20240730,110300,129707226000,21050,21000,21100,20950,27224
|
|
20240730,110200,129134357650,21000,21000,21050,20900,22238
|
|
20240730,110100,128667775750,21000,21000,21000,20900,36280
|
|
20240730,110000,127907929900,21000,21000,21000,20950,28797
|
|
20240730,105900,127303851600,21000,20950,21000,20900,27533
|
|
20240730,105800,126726929050,20950,20850,21000,20850,28203
|
|
20240730,105700,126136584900,20900,20800,20900,20750,45176
|
|
20240730,105600,125196593350,20800,20950,21000,20750,90575
|
|
20240730,105500,123308416850,20950,21000,21000,20900,35989
|
|
20240730,105400,122554328400,20950,20950,21000,20900,41878
|
|
20240730,105300,121677575800,21000,21100,21150,20850,234448
|
|
20240730,105200,116759813050,21150,21200,21200,21100,23293
|
|
20240730,105100,116267504450,21200,21200,21250,21100,35113
|
|
20240730,105000,115524620800,21200,21200,21250,21100,27154
|
|
20240730,104900,114949501950,21250,21150,21250,21100,34919
|
|
20240730,104800,114211570600,21100,21150,21250,21100,84769
|
|
20240730,104700,112417832750,21150,21300,21300,21100,120283
|
|
20240730,104600,109870987050,21300,21350,21400,21100,201976
|
|
20240730,104500,105580928850,21350,21550,21550,21350,99104
|
|
20240730,104400,103459107800,21500,21550,21650,21450,55301
|
|
20240730,104300,102269075550,21600,21650,21650,21500,84045
|
|
20240730,104200,100457473900,21600,21700,21800,21600,59381
|
|
20240730,104100,99171784700,21800,21750,21900,21700,82080
|
|
20240730,104000,97382333050,21800,21750,21950,21750,89406
|
|
20240730,103900,95429019700,21800,21650,21850,21600,107633
|
|
20240730,103800,93086943000,21650,21800,21800,21550,135085
|
|
20240730,103700,90163341500,21750,21900,22000,21700,127983
|
|
20240730,103600,87368683200,21950,22000,22050,21900,101849
|
|
20240730,103500,85131163700,22000,22150,22250,21750,181814
|
|
20240730,103400,81133527950,22100,22300,22400,22050,138282
|
|
20240730,103300,78056573400,22300,22350,22400,21950,219297
|
|
20240730,103200,73183585200,22400,22900,22950,22250,220982
|
|
20240730,103100,68188810400,22900,22850,22950,22700,173225
|
|
20240730,103000,64233126600,22800,23250,23300,22600,245951
|
|
20240730,102900,58607937850,23150,23050,23350,22850,409602
|
|
20240730,102800,49146522650,23100,22050,23400,22000,958315
|
|
20240730,102700,27246508450,22050,21450,22050,21400,117249
|
|
20240730,102600,24684075550,21500,21450,21500,21400,6551
|
|
20240730,102500,24543597400,21400,21450,21450,21400,1086
|
|
20240730,102400,24520350450,21450,21450,21450,21400,2520
|
|
20240730,102300,24466381200,21450,21400,21450,21350,2554
|
|
20240730,102200,24411713400,21400,21400,21450,21350,15977
|
|
20240730,102100,24070055850,21400,21450,21450,21400,3977
|
|
20240730,102000,23984922650,21400,21450,21450,21400,1605
|
|
20240730,101900,23950521800,21400,21550,21550,21350,45336
|
|
20240730,101800,22978809300,21550,21550,21550,21500,1213
|
|
20240730,101700,22952678600,21550,21500,21600,21500,8614
|
|
20240730,101600,22767027100,21500,21550,21550,21500,1104
|
|
20240730,101500,22743277600,21500,21550,21550,21500,471
|
|
20240730,101400,22733144800,21500,21500,21550,21450,3839
|
|
20240730,101300,22650600350,21500,21500,21500,21450,2164
|
|
20240730,101200,22604105100,21500,21500,21550,21450,2786
|
|
20240730,101100,22544215900,21500,21500,21550,21500,3966
|
|
20240730,101000,22458945200,21500,21550,21550,21500,2349
|
|
20240730,100900,22408362050,21500,21500,21550,21500,2855
|
|
20240730,100800,22346966000,21500,21500,21550,21500,3699
|
|
20240730,100700,22267435050,21500,21550,21550,21500,1007
|
|
20240730,100600,22245747000,21550,21550,21550,21500,1544
|
|
20240730,100500,22212521350,21550,21550,21550,21500,1630
|
|
20240730,100400,22177432450,21550,21500,21550,21500,1699
|
|
20240730,100300,22140839600,21550,21500,21550,21500,1933
|
|
20240730,100200,22099193550,21550,21650,21650,21500,9251
|
|
20240730,100100,21899616950,21600,21650,21650,21600,5267
|
|
20240730,100000,21785790900,21650,21600,21650,21550,7796
|
|
20240730,095900,21617462250,21550,21500,21600,21500,4173
|
|
20240730,095800,21527521300,21500,21450,21550,21400,8013
|
|
20240730,095700,21355515750,21400,21400,21450,21400,2489
|
|
20240730,095600,21302192200,21400,21500,21500,21400,8093
|
|
20240730,095500,21128706100,21500,21500,21500,21400,11689
|
|
20240730,095400,20877813600,21500,21500,21500,21450,4469
|
|
20240730,095300,20781889600,21450,21450,21500,21450,10108
|
|
20240730,095200,20564981400,21450,21450,21500,21450,7389
|
|
20240730,095100,20406316550,21500,21450,21500,21400,5861
|
|
20240730,095000,20280537350,21450,21400,21450,21350,10090
|
|
20240730,094900,20064501300,21400,21400,21450,21400,7960
|
|
20240730,094800,19894140150,21400,21550,21550,21350,36179
|
|
20240730,094700,19119224900,21550,21550,21550,21450,21783
|
|
20240730,094600,18651026500,21550,21600,21600,21500,13539
|
|
20240730,094500,18359283100,21550,21650,21700,21550,17082
|
|
20240730,094400,17989759050,21650,21700,21700,21650,3370
|
|
20240730,094300,17916693000,21700,21700,21700,21650,2533
|
|
20240730,094200,17861826100,21650,21750,21800,21650,12990
|
|
20240730,094100,17579672750,21750,21750,21800,21750,3298
|
|
20240730,094000,17507869100,21750,21800,21800,21750,5306
|
|
20240730,093900,17392285150,21800,21750,21800,21750,5260
|
|
20240730,093800,17277743350,21750,21850,21850,21750,15876
|
|
20240730,093700,16931894000,21850,21850,21900,21800,16393
|
|
20240730,093600,16573611050,21850,21800,21850,21750,20389
|
|
20240730,093500,16128704800,21800,21800,21800,21750,7741
|
|
20240730,093400,15960217600,21800,21750,21800,21700,24136
|
|
20240730,093300,15435207800,21800,21750,21800,21700,11029
|
|
20240730,093200,15195379150,21750,21750,21750,21650,12687
|
|
20240730,093100,14919819000,21750,21650,21750,21650,10669
|
|
20240730,093000,14688438350,21650,21650,21650,21600,3327
|
|
20240730,092900,14616430200,21650,21600,21650,21550,7170
|
|
20240730,092800,14461431650,21650,21500,21650,21500,10569
|
|
20240730,092700,14233377450,21450,21550,21550,21450,6935
|
|
20240730,092600,14084161150,21550,21450,21550,21450,12809
|
|
20240730,092500,13808663350,21450,21500,21500,21400,9033
|
|
20240730,092400,13614869350,21500,21400,21500,21400,8174
|
|
20240730,092300,13439599350,21450,21400,21450,21350,9154
|
|
20240730,092200,13243722450,21400,21400,21450,21350,32781
|
|
20240730,092100,12543271350,21400,21400,21450,21400,9033
|
|
20240730,092000,12349773050,21450,21450,21500,21400,16113
|
|
20240730,091900,12004222900,21450,21450,21500,21400,4973
|
|
20240730,091800,11897542000,21400,21350,21450,21300,14963
|
|
20240730,091700,11577566200,21350,21450,21500,21350,20707
|
|
20240730,091600,11134192150,21450,21550,21550,21450,13298
|
|
20240730,091500,10848075050,21550,21600,21650,21500,15772
|
|
20240730,091400,10507982100,21600,21400,21600,21400,17975
|
|
20240730,091300,10122002550,21450,21500,21550,21400,17276
|
|
20240730,091200,9751300350,21500,21650,21700,21500,50816
|
|
20240730,091100,8655125300,21650,21850,21850,21600,44984
|
|
20240730,091000,7677661400,21900,21900,22000,21850,11300
|
|
20240730,090900,7430090250,21900,21900,22000,21850,31712
|
|
20240730,090800,6734591600,21900,21850,21900,21800,16154
|
|
20240730,090700,6381238900,21800,21800,21850,21750,8177
|
|
20240730,090600,6203132950,21750,21850,21900,21750,23934
|
|
20240730,090500,5681477550,21900,21850,21900,21750,18825
|
|
20240730,090400,5270278450,21850,21750,21900,21700,28844
|
|
20240730,090300,4641986900,21800,21750,21900,21700,22643
|
|
20240730,090200,4149132000,21700,21750,21750,21600,27817
|
|
20240730,090100,3545562800,21750,22000,22050,21650,75351
|
|
20240730,090000,1896096900,22000,22100,22150,21950,84166
|