708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,204500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,204400,8705756700,41450,41450,41450,41450,0
|
|
20240712,204300,8705756700,41450,41450,41450,41450,0
|
|
20240712,204200,8705756700,41450,41450,41450,41450,0
|
|
20240712,204100,8705756700,41450,41450,41450,41450,0
|
|
20240712,204000,8705756700,41450,41450,41450,41450,0
|
|
20240712,203900,8705756700,41450,41450,41450,41450,0
|
|
20240712,203800,8705756700,41450,41450,41450,41450,0
|
|
20240712,203700,8705756700,41450,41450,41450,41450,0
|
|
20240712,203600,8705756700,41450,41450,41450,41450,0
|
|
20240712,203500,8705756700,41450,41450,41450,41450,0
|
|
20240712,203400,8705756700,41450,41450,41450,41450,0
|
|
20240712,203300,8705756700,41450,41450,41450,41450,0
|
|
20240712,203200,8705756700,41450,41450,41450,41450,0
|
|
20240712,203100,8705756700,41450,41450,41450,41450,0
|
|
20240712,203000,8705756700,41450,41450,41450,41450,0
|
|
20240712,202900,8705756700,41450,41450,41450,41450,0
|
|
20240712,202800,8705756700,41450,41450,41450,41450,0
|
|
20240712,202700,8705756700,41450,41450,41450,41450,0
|
|
20240712,202600,8705756700,41450,41450,41450,41450,0
|
|
20240712,202500,8705756700,41450,41450,41450,41450,0
|
|
20240712,202400,8705756700,41450,41450,41450,41450,0
|
|
20240712,202300,8705756700,41450,41450,41450,41450,0
|
|
20240712,202200,8705756700,41450,41450,41450,41450,0
|
|
20240712,202100,8705756700,41450,41450,41450,41450,0
|
|
20240712,202000,8705756700,41450,41450,41450,41450,0
|
|
20240712,201900,8705756700,41450,41450,41450,41450,0
|
|
20240712,201800,8705756700,41450,41450,41450,41450,0
|
|
20240712,201700,8705756700,41450,41450,41450,41450,0
|
|
20240712,201600,8705756700,41450,41450,41450,41450,0
|
|
20240712,201500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,201400,8705756700,41450,41450,41450,41450,0
|
|
20240712,201300,8705756700,41450,41450,41450,41450,0
|
|
20240712,201200,8705756700,41450,41450,41450,41450,0
|
|
20240712,201100,8705756700,41450,41450,41450,41450,0
|
|
20240712,201000,8705756700,41450,41450,41450,41450,0
|
|
20240712,200900,8705756700,41450,41450,41450,41450,0
|
|
20240712,200800,8705756700,41450,41450,41450,41450,0
|
|
20240712,200700,8705756700,41450,41450,41450,41450,0
|
|
20240712,200600,8705756700,41450,41450,41450,41450,0
|
|
20240712,200500,8705756700,41450,41450,41450,41450,0
|
|
20240712,200400,8705756700,41450,41450,41450,41450,0
|
|
20240712,200300,8705756700,41450,41450,41450,41450,0
|
|
20240712,200200,8705756700,41450,41450,41450,41450,0
|
|
20240712,200100,8705756700,41450,41450,41450,41450,0
|
|
20240712,200000,8705756700,41450,41450,41450,41450,0
|
|
20240712,195900,8705756700,41450,41450,41450,41450,0
|
|
20240712,195800,8705756700,41450,41450,41450,41450,0
|
|
20240712,195700,8705756700,41450,41450,41450,41450,0
|
|
20240712,195600,8705756700,41450,41450,41450,41450,0
|
|
20240712,195500,8705756700,41450,41450,41450,41450,0
|
|
20240712,195400,8705756700,41450,41450,41450,41450,0
|
|
20240712,195300,8705756700,41450,41450,41450,41450,0
|
|
20240712,195200,8705756700,41450,41450,41450,41450,0
|
|
20240712,195100,8705756700,41450,41450,41450,41450,0
|
|
20240712,195000,8705756700,41450,41450,41450,41450,0
|
|
20240712,194900,8705756700,41450,41450,41450,41450,0
|
|
20240712,194800,8705756700,41450,41450,41450,41450,0
|
|
20240712,194700,8705756700,41450,41450,41450,41450,0
|
|
20240712,194600,8705756700,41450,41450,41450,41450,0
|
|
20240712,194500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,194400,8705756700,41450,41450,41450,41450,0
|
|
20240712,194300,8705756700,41450,41450,41450,41450,0
|
|
20240712,194200,8705756700,41450,41450,41450,41450,0
|
|
20240712,194100,8705756700,41450,41450,41450,41450,0
|
|
20240712,194000,8705756700,41450,41450,41450,41450,0
|
|
20240712,193900,8705756700,41450,41450,41450,41450,0
|
|
20240712,193800,8705756700,41450,41450,41450,41450,0
|
|
20240712,193700,8705756700,41450,41450,41450,41450,0
|
|
20240712,193600,8705756700,41450,41450,41450,41450,0
|
|
20240712,193500,8705756700,41450,41450,41450,41450,0
|
|
20240712,193400,8705756700,41450,41450,41450,41450,0
|
|
20240712,193300,8705756700,41450,41450,41450,41450,0
|
|
20240712,193200,8705756700,41450,41450,41450,41450,0
|
|
20240712,193100,8705756700,41450,41450,41450,41450,0
|
|
20240712,193000,8705756700,41450,41450,41450,41450,0
|
|
20240712,192900,8705756700,41450,41450,41450,41450,0
|
|
20240712,192800,8705756700,41450,41450,41450,41450,0
|
|
20240712,192700,8705756700,41450,41450,41450,41450,0
|
|
20240712,192600,8705756700,41450,41450,41450,41450,0
|
|
20240712,192500,8705756700,41450,41450,41450,41450,0
|
|
20240712,192400,8705756700,41450,41450,41450,41450,0
|
|
20240712,192300,8705756700,41450,41450,41450,41450,0
|
|
20240712,192200,8705756700,41450,41450,41450,41450,0
|
|
20240712,192100,8705756700,41450,41450,41450,41450,0
|
|
20240712,192000,8705756700,41450,41450,41450,41450,0
|
|
20240712,191900,8705756700,41450,41450,41450,41450,0
|
|
20240712,191800,8705756700,41450,41450,41450,41450,0
|
|
20240712,191700,8705756700,41450,41450,41450,41450,0
|
|
20240712,191600,8705756700,41450,41450,41450,41450,0
|
|
20240712,191500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,191400,8705756700,41450,41450,41450,41450,0
|
|
20240712,191300,8705756700,41450,41450,41450,41450,0
|
|
20240712,191200,8705756700,41450,41450,41450,41450,0
|
|
20240712,191100,8705756700,41450,41450,41450,41450,0
|
|
20240712,191000,8705756700,41450,41450,41450,41450,0
|
|
20240712,190900,8705756700,41450,41450,41450,41450,0
|
|
20240712,190800,8705756700,41450,41450,41450,41450,0
|
|
20240712,190700,8705756700,41450,41450,41450,41450,0
|
|
20240712,190600,8705756700,41450,41450,41450,41450,0
|
|
20240712,190500,8705756700,41450,41450,41450,41450,0
|
|
20240712,190400,8705756700,41450,41450,41450,41450,0
|
|
20240712,190300,8705756700,41450,41450,41450,41450,0
|
|
20240712,190200,8705756700,41450,41450,41450,41450,0
|
|
20240712,190100,8705756700,41450,41450,41450,41450,0
|
|
20240712,190000,8705756700,41450,41450,41450,41450,0
|
|
20240712,185900,8705756700,41450,41450,41450,41450,0
|
|
20240712,185800,8705756700,41450,41450,41450,41450,0
|
|
20240712,185700,8705756700,41450,41450,41450,41450,0
|
|
20240712,185600,8705756700,41450,41450,41450,41450,0
|
|
20240712,185500,8705756700,41450,41450,41450,41450,0
|
|
20240712,185400,8705756700,41450,41450,41450,41450,0
|
|
20240712,185300,8705756700,41450,41450,41450,41450,0
|
|
20240712,185200,8705756700,41450,41450,41450,41450,0
|
|
20240712,185100,8705756700,41450,41450,41450,41450,0
|
|
20240712,185000,8705756700,41450,41450,41450,41450,0
|
|
20240712,184900,8705756700,41450,41450,41450,41450,0
|
|
20240712,184800,8705756700,41450,41450,41450,41450,0
|
|
20240712,184700,8705756700,41450,41450,41450,41450,0
|
|
20240712,184600,8705756700,41450,41450,41450,41450,0
|
|
20240712,184500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,184400,8705756700,41450,41450,41450,41450,0
|
|
20240712,184300,8705756700,41450,41450,41450,41450,0
|
|
20240712,184200,8705756700,41450,41450,41450,41450,0
|
|
20240712,184100,8705756700,41450,41450,41450,41450,0
|
|
20240712,184000,8705756700,41450,41450,41450,41450,0
|
|
20240712,183900,8705756700,41450,41450,41450,41450,0
|
|
20240712,183800,8705756700,41450,41450,41450,41450,0
|
|
20240712,183700,8705756700,41450,41450,41450,41450,0
|
|
20240712,183600,8705756700,41450,41450,41450,41450,0
|
|
20240712,183500,8705756700,41450,41450,41450,41450,0
|
|
20240712,183400,8705756700,41450,41450,41450,41450,0
|
|
20240712,183300,8705756700,41450,41450,41450,41450,0
|
|
20240712,183200,8705756700,41450,41450,41450,41450,0
|
|
20240712,183100,8705756700,41450,41450,41450,41450,0
|
|
20240712,183000,8705756700,41450,41450,41450,41450,0
|
|
20240712,182900,8705756700,41450,41450,41450,41450,0
|
|
20240712,182800,8705756700,41450,41450,41450,41450,0
|
|
20240712,182700,8705756700,41450,41450,41450,41450,0
|
|
20240712,182600,8705756700,41450,41450,41450,41450,0
|
|
20240712,182500,8705756700,41450,41450,41450,41450,0
|
|
20240712,182400,8705756700,41450,41450,41450,41450,0
|
|
20240712,182300,8705756700,41450,41450,41450,41450,0
|
|
20240712,182200,8705756700,41450,41450,41450,41450,0
|
|
20240712,182100,8705756700,41450,41450,41450,41450,0
|
|
20240712,182000,8705756700,41450,41450,41450,41450,0
|
|
20240712,181900,8705756700,41450,41450,41450,41450,0
|
|
20240712,181800,8705756700,41450,41450,41450,41450,0
|
|
20240712,181700,8705756700,41450,41450,41450,41450,0
|
|
20240712,181600,8705756700,41450,41450,41450,41450,0
|
|
20240712,181500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,181400,8705756700,41450,41450,41450,41450,0
|
|
20240712,181300,8705756700,41450,41450,41450,41450,0
|
|
20240712,181200,8705756700,41450,41450,41450,41450,0
|
|
20240712,181100,8705756700,41450,41450,41450,41450,0
|
|
20240712,181000,8705756700,41450,41450,41450,41450,0
|
|
20240712,180900,8705756700,41450,41450,41450,41450,0
|
|
20240712,180800,8705756700,41450,41450,41450,41450,0
|
|
20240712,180700,8705756700,41450,41450,41450,41450,0
|
|
20240712,180600,8705756700,41450,41450,41450,41450,0
|
|
20240712,180500,8705756700,41450,41450,41450,41450,0
|
|
20240712,180400,8705756700,41450,41450,41450,41450,0
|
|
20240712,180300,8705756700,41450,41450,41450,41450,0
|
|
20240712,180200,8705756700,41450,41450,41450,41450,0
|
|
20240712,180100,8705756700,41450,41450,41450,41450,0
|
|
20240712,180000,8705756700,41450,41450,41450,41450,0
|
|
20240712,175900,8705756700,41450,41450,41450,41450,0
|
|
20240712,175800,8705756700,41450,41450,41450,41450,0
|
|
20240712,175700,8705756700,41450,41450,41450,41450,0
|
|
20240712,175600,8705756700,41450,41450,41450,41450,0
|
|
20240712,175500,8705756700,41450,41450,41450,41450,0
|
|
20240712,175400,8705756700,41450,41450,41450,41450,0
|
|
20240712,175300,8705756700,41450,41450,41450,41450,0
|
|
20240712,175200,8705756700,41450,41450,41450,41450,0
|
|
20240712,175100,8705756700,41450,41450,41450,41450,0
|
|
20240712,175000,8705756700,41450,41450,41450,41450,0
|
|
20240712,174900,8705756700,41450,41450,41450,41450,0
|
|
20240712,174800,8705756700,41450,41450,41450,41450,0
|
|
20240712,174700,8705756700,41450,41450,41450,41450,0
|
|
20240712,174600,8705756700,41450,41450,41450,41450,0
|
|
20240712,174500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,174400,8705756700,41450,41450,41450,41450,0
|
|
20240712,174300,8705756700,41450,41450,41450,41450,0
|
|
20240712,174200,8705756700,41450,41450,41450,41450,0
|
|
20240712,174100,8705756700,41450,41450,41450,41450,0
|
|
20240712,174000,8705756700,41450,41450,41450,41450,0
|
|
20240712,173900,8705756700,41450,41450,41450,41450,0
|
|
20240712,173800,8705756700,41450,41450,41450,41450,0
|
|
20240712,173700,8705756700,41450,41450,41450,41450,0
|
|
20240712,173600,8705756700,41450,41450,41450,41450,0
|
|
20240712,173500,8705756700,41450,41450,41450,41450,0
|
|
20240712,173400,8705756700,41450,41450,41450,41450,0
|
|
20240712,173300,8705756700,41450,41450,41450,41450,0
|
|
20240712,173200,8705756700,41450,41450,41450,41450,0
|
|
20240712,173100,8705756700,41450,41450,41450,41450,0
|
|
20240712,173000,8705756700,41450,41450,41450,41450,0
|
|
20240712,172900,8705756700,41450,41450,41450,41450,0
|
|
20240712,172800,8705756700,41450,41450,41450,41450,0
|
|
20240712,172700,8705756700,41450,41450,41450,41450,0
|
|
20240712,172600,8705756700,41450,41450,41450,41450,0
|
|
20240712,172500,8705756700,41450,41450,41450,41450,0
|
|
20240712,172400,8705756700,41450,41450,41450,41450,0
|
|
20240712,172300,8705756700,41450,41450,41450,41450,0
|
|
20240712,172200,8705756700,41450,41450,41450,41450,0
|
|
20240712,172100,8705756700,41450,41450,41450,41450,0
|
|
20240712,172000,8705756700,41450,41450,41450,41450,0
|
|
20240712,171900,8705756700,41450,41450,41450,41450,0
|
|
20240712,171800,8705756700,41450,41450,41450,41450,0
|
|
20240712,171700,8705756700,41450,41450,41450,41450,0
|
|
20240712,171600,8705756700,41450,41450,41450,41450,0
|
|
20240712,171500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,171400,8705756700,41450,41450,41450,41450,0
|
|
20240712,171300,8705756700,41450,41450,41450,41450,0
|
|
20240712,171200,8705756700,41450,41450,41450,41450,0
|
|
20240712,171100,8705756700,41450,41450,41450,41450,0
|
|
20240712,171000,8705756700,41450,41450,41450,41450,0
|
|
20240712,170900,8705756700,41450,41450,41450,41450,0
|
|
20240712,170800,8705756700,41450,41450,41450,41450,0
|
|
20240712,170700,8705756700,41450,41450,41450,41450,0
|
|
20240712,170600,8705756700,41450,41450,41450,41450,0
|
|
20240712,170500,8705756700,41450,41450,41450,41450,0
|
|
20240712,170400,8705756700,41450,41450,41450,41450,0
|
|
20240712,170300,8705756700,41450,41450,41450,41450,0
|
|
20240712,170200,8705756700,41450,41450,41450,41450,0
|
|
20240712,170100,8705756700,41450,41450,41450,41450,0
|
|
20240712,170000,8705756700,41450,41450,41450,41450,0
|
|
20240712,165900,8705756700,41450,41450,41450,41450,0
|
|
20240712,165800,8705756700,41450,41450,41450,41450,0
|
|
20240712,165700,8705756700,41450,41450,41450,41450,0
|
|
20240712,165600,8705756700,41450,41450,41450,41450,0
|
|
20240712,165500,8705756700,41450,41450,41450,41450,0
|
|
20240712,165400,8705756700,41450,41450,41450,41450,0
|
|
20240712,165300,8705756700,41450,41450,41450,41450,0
|
|
20240712,165200,8705756700,41450,41450,41450,41450,0
|
|
20240712,165100,8705756700,41450,41450,41450,41450,0
|
|
20240712,165000,8705756700,41450,41450,41450,41450,0
|
|
20240712,164900,8705756700,41450,41450,41450,41450,0
|
|
20240712,164800,8705756700,41450,41450,41450,41450,0
|
|
20240712,164700,8705756700,41450,41450,41450,41450,0
|
|
20240712,164600,8705756700,41450,41450,41450,41450,0
|
|
20240712,164500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,164400,8705756700,41450,41450,41450,41450,0
|
|
20240712,164300,8705756700,41450,41450,41450,41450,0
|
|
20240712,164200,8705756700,41450,41450,41450,41450,0
|
|
20240712,164100,8705756700,41450,41450,41450,41450,0
|
|
20240712,164000,8705756700,41450,41450,41450,41450,0
|
|
20240712,163900,8705756700,41450,41450,41450,41450,0
|
|
20240712,163800,8705756700,41450,41450,41450,41450,0
|
|
20240712,163700,8705756700,41450,41450,41450,41450,0
|
|
20240712,163600,8705756700,41450,41450,41450,41450,0
|
|
20240712,163500,8705756700,41450,41450,41450,41450,0
|
|
20240712,163400,8705756700,41450,41450,41450,41450,0
|
|
20240712,163300,8705756700,41450,41450,41450,41450,0
|
|
20240712,163200,8705756700,41450,41450,41450,41450,0
|
|
20240712,163100,8705756700,41450,41450,41450,41450,0
|
|
20240712,163000,8705756700,41450,41450,41450,41450,0
|
|
20240712,162900,8705756700,41450,41450,41450,41450,0
|
|
20240712,162800,8705756700,41450,41450,41450,41450,0
|
|
20240712,162700,8705756700,41450,41450,41450,41450,0
|
|
20240712,162600,8705756700,41450,41450,41450,41450,0
|
|
20240712,162500,8705756700,41450,41450,41450,41450,0
|
|
20240712,162400,8705756700,41450,41450,41450,41450,0
|
|
20240712,162300,8705756700,41450,41450,41450,41450,0
|
|
20240712,162200,8705756700,41450,41450,41450,41450,0
|
|
20240712,162100,8705756700,41450,41450,41450,41450,0
|
|
20240712,162000,8705756700,41450,41450,41450,41450,0
|
|
20240712,161900,8705756700,41450,41450,41450,41450,0
|
|
20240712,161800,8705756700,41450,41450,41450,41450,0
|
|
20240712,161700,8705756700,41450,41450,41450,41450,0
|
|
20240712,161600,8705756700,41450,41450,41450,41450,0
|
|
20240712,161500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,161400,8705756700,41450,41450,41450,41450,0
|
|
20240712,161300,8705756700,41450,41450,41450,41450,0
|
|
20240712,161200,8705756700,41450,41450,41450,41450,0
|
|
20240712,161100,8705756700,41450,41450,41450,41450,0
|
|
20240712,161000,8705756700,41450,41450,41450,41450,0
|
|
20240712,160900,8705756700,41450,41450,41450,41450,0
|
|
20240712,160800,8705756700,41450,41450,41450,41450,0
|
|
20240712,160700,8705756700,41450,41450,41450,41450,0
|
|
20240712,160600,8705756700,41450,41450,41450,41450,0
|
|
20240712,160500,8705756700,41450,41450,41450,41450,0
|
|
20240712,160400,8705756700,41450,41450,41450,41450,0
|
|
20240712,160300,8705756700,41450,41450,41450,41450,0
|
|
20240712,160200,8705756700,41450,41450,41450,41450,0
|
|
20240712,160100,8705756700,41450,41450,41450,41450,0
|
|
20240712,160000,8705756700,41450,41450,41450,41450,0
|
|
20240712,155900,8705756700,41450,41450,41450,41450,0
|
|
20240712,155800,8705756700,41450,41450,41450,41450,0
|
|
20240712,155700,8705756700,41450,41450,41450,41450,0
|
|
20240712,155600,8705756700,41450,41450,41450,41450,0
|
|
20240712,155500,8705756700,41450,41450,41450,41450,0
|
|
20240712,155400,8705756700,41450,41450,41450,41450,0
|
|
20240712,155300,8705756700,41450,41450,41450,41450,0
|
|
20240712,155200,8705756700,41450,41450,41450,41450,0
|
|
20240712,155100,8705756700,41450,41450,41450,41450,0
|
|
20240712,155000,8705756700,41450,41450,41450,41450,0
|
|
20240712,154900,8705756700,41450,41450,41450,41450,0
|
|
20240712,154800,8705756700,41450,41450,41450,41450,0
|
|
20240712,154700,8705756700,41450,41450,41450,41450,0
|
|
20240712,154600,8705756700,41450,41450,41450,41450,0
|
|
20240712,154500,8705756700,41450,41450,41450,41450,6228
|
|
20240712,154400,8705756700,41450,41450,41450,41450,0
|
|
20240712,154300,8705756700,41450,41450,41450,41450,0
|
|
20240712,154200,8705756700,41450,41450,41450,41450,0
|
|
20240712,154100,8705756700,41450,41450,41450,41450,0
|
|
20240712,154000,8705756700,41450,41450,41450,41450,0
|
|
20240712,153900,8705756700,41450,41450,41450,41450,0
|
|
20240712,153800,8705756700,41450,41450,41450,41450,0
|
|
20240712,153700,8705756700,41450,41450,41450,41450,0
|
|
20240712,153600,8705756700,41450,41450,41450,41450,0
|
|
20240712,153500,8705756700,41450,41450,41450,41450,0
|
|
20240712,153400,8705756700,41450,41450,41450,41450,0
|
|
20240712,153300,8705756700,41450,41450,41450,41450,0
|
|
20240712,153200,8705756700,41450,41450,41450,41450,0
|
|
20240712,153100,8705756700,41450,41450,41450,41450,0
|
|
20240712,153000,8705756700,41450,41450,41450,41450,6228
|
|
20240712,152900,8447606100,41450,41450,41450,41450,0
|
|
20240712,152800,8447606100,41450,41450,41450,41450,0
|
|
20240712,152700,8447606100,41450,41450,41450,41450,0
|
|
20240712,152600,8447606100,41450,41450,41450,41450,0
|
|
20240712,152500,8447606100,41450,41450,41450,41450,0
|
|
20240712,152400,8447606100,41450,41450,41450,41450,0
|
|
20240712,152300,8447606100,41450,41450,41450,41450,0
|
|
20240712,152200,8447606100,41450,41450,41450,41450,0
|
|
20240712,152100,8447606100,41450,41450,41450,41450,0
|
|
20240712,152000,8447606100,41450,41450,41450,41450,0
|
|
20240712,151900,8447606100,41450,41500,41550,41450,329
|
|
20240712,151800,8433955900,41550,41500,41550,41450,604
|
|
20240712,151700,8408889200,41550,41500,41550,41500,289
|
|
20240712,151600,8396893250,41500,41550,41550,41500,348
|
|
20240712,151500,8382449400,41500,41450,41500,41400,1128
|
|
20240712,151400,8335654000,41500,41550,41550,41400,1851
|
|
20240712,151300,8258835550,41500,41350,41500,41350,2905
|
|
20240712,151200,8138448500,41350,41400,41400,41350,303
|
|
20240712,151100,8125914850,41400,41300,41400,41300,674
|
|
20240712,151000,8098038250,41350,41350,41400,41300,402
|
|
20240712,150900,8081415450,41400,41350,41400,41350,234
|
|
20240712,150800,8071737700,41400,41350,41450,41350,394
|
|
20240712,150700,8055435000,41350,41350,41400,41300,364
|
|
20240712,150600,8040390550,41350,41400,41400,41350,332
|
|
20240712,150500,8026661300,41350,41400,41400,41350,378
|
|
20240712,150400,8011025950,41450,41500,41500,41400,786
|
|
20240712,150300,7978475000,41500,41500,41500,41450,433
|
|
20240712,150200,7960512750,41500,41500,41500,41450,230
|
|
20240712,150100,7950977750,41500,41400,41500,41300,697
|
|
20240712,150000,7922114000,41500,41300,41500,41250,1227
|
|
20240712,145900,7871348650,41350,41250,41350,41250,471
|
|
20240712,145800,7851911450,41300,41250,41300,41250,510
|
|
20240712,145700,7830872600,41250,41300,41300,41250,382
|
|
20240712,145600,7815114650,41300,41250,41300,41250,663
|
|
20240712,145500,7787758050,41250,41250,41300,41250,566
|
|
20240712,145400,7764404850,41300,41300,41350,41250,589
|
|
20240712,145300,7740103950,41250,41300,41350,41250,617
|
|
20240712,145200,7714627100,41250,41250,41300,41250,499
|
|
20240712,145100,7694042100,41250,41200,41350,41200,973
|
|
20240712,145000,7653872550,41250,41200,41300,41200,739
|
|
20240712,144900,7623390450,41250,41150,41250,41150,649
|
|
20240712,144800,7596669850,41200,41200,41250,41150,422
|
|
20240712,144700,7579296050,41250,41250,41250,41150,688
|
|
20240712,144600,7550952600,41200,41200,41300,41200,287
|
|
20240712,144500,7539124800,41250,41200,41250,41200,663
|
|
20240712,144400,7511807550,41200,41200,41250,41200,441
|
|
20240712,144300,7493636700,41250,41250,41250,41200,727
|
|
20240712,144200,7463667650,41300,41200,41300,41200,590
|
|
20240712,144100,7439338800,41150,41200,41350,41150,926
|
|
20240712,144000,7401183650,41200,41200,41250,41150,436
|
|
20240712,143900,7383222600,41200,41250,41250,41200,618
|
|
20240712,143800,7357756750,41250,41200,41300,41150,606
|
|
20240712,143700,7332785100,41200,41200,41250,41150,521
|
|
20240712,143600,7311324150,41250,41200,41250,41200,608
|
|
20240712,143500,7286273600,41250,41200,41300,41200,564
|
|
20240712,143400,7263017450,41200,41250,41300,41200,668
|
|
20240712,143300,7235472100,41250,41250,41300,41200,282
|
|
20240712,143200,7223841250,41250,41250,41250,41200,722
|
|
20240712,143100,7194079450,41250,41250,41250,41200,350
|
|
20240712,143000,7179645500,41200,41200,41250,41200,731
|
|
20240712,142900,7149525150,41200,41200,41250,41200,407
|
|
20240712,142800,7132755600,41200,41200,41250,41200,697
|
|
20240712,142700,7104036450,41200,41250,41250,41200,394
|
|
20240712,142600,7087802100,41200,41200,41250,41200,679
|
|
20240712,142500,7059825550,41250,41200,41250,41200,337
|
|
20240712,142400,7045938350,41250,41250,41250,41200,855
|
|
20240712,142300,7010705750,41200,41250,41250,41200,273
|
|
20240712,142200,6999455550,41250,41200,41250,41200,712
|
|
20240712,142100,6970115600,41200,41250,41300,41200,821
|
|
20240712,142000,6936261350,41250,41250,41300,41200,610
|
|
20240712,141900,6911097700,41250,41250,41250,41200,1879
|
|
20240712,141800,6833594950,41300,41300,41300,41250,237
|
|
20240712,141700,6823814950,41300,41250,41300,41250,488
|
|
20240712,141600,6803672850,41300,41300,41300,41250,346
|
|
20240712,141500,6789392950,41250,41300,41350,41250,420
|
|
20240712,141400,6772052600,41300,41350,41350,41250,75
|
|
20240712,141300,6768954450,41350,41350,41350,41300,347
|
|
20240712,141200,6754612600,41300,41250,41350,41250,299
|
|
20240712,141100,6742263300,41250,41300,41350,41250,179
|
|
20240712,141000,6734873000,41300,41300,41300,41250,297
|
|
20240712,140900,6722614600,41350,41350,41350,41300,36
|
|
20240712,140800,6721126350,41300,41350,41400,41250,349
|
|
20240712,140700,6706712600,41250,41400,41400,41250,420
|
|
20240712,140600,6689365950,41400,41350,41400,41250,541
|
|
20240712,140500,6667019000,41400,41350,41400,41350,133
|
|
20240712,140400,6661518300,41400,41350,41400,41300,192
|
|
20240712,140300,6653586900,41350,41350,41350,41300,49
|
|
20240712,140200,6651561800,41350,41300,41350,41250,286
|
|
20240712,140100,6639749850,41300,41300,41300,41250,226
|
|
20240712,140000,6630421800,41250,41300,41300,41250,233
|
|
20240712,135900,6620808600,41250,41300,41350,41250,5334
|
|
20240712,135800,6400730150,41300,41300,41350,41300,255
|
|
20240712,135700,6390190500,41350,41250,41400,41250,1757
|
|
20240712,135600,6317624450,41300,41350,41400,41250,3715
|
|
20240712,135500,6164186950,41350,41400,41400,41350,320
|
|
20240712,135400,6150952100,41400,41350,41400,41350,193
|
|
20240712,135300,6142969900,41350,41350,41400,41350,251
|
|
20240712,135200,6132589650,41400,41400,41400,41350,442
|
|
20240712,135100,6114292750,41400,41400,41400,41350,215
|
|
20240712,135000,6105401200,41350,41400,41450,41350,1170
|
|
20240712,134900,6056968800,41400,41400,41450,41400,216
|
|
20240712,134800,6048025700,41400,41450,41450,41400,174
|
|
20240712,134700,6040819450,41450,41450,41500,41400,1185
|
|
20240712,134600,5991754650,41400,41450,41450,41400,163
|
|
20240712,134500,5985004350,41450,41450,41450,41400,286
|
|
20240712,134400,5973156950,41400,41400,41400,41350,392
|
|
20240712,134300,5956933000,41400,41400,41400,41350,270
|
|
20240712,134200,5945763700,41350,41350,41400,41350,95
|
|
20240712,134100,5941835300,41400,41400,41400,41350,134
|
|
20240712,134000,5936292600,41400,41400,41400,41350,169
|
|
20240712,133900,5929303650,41400,41400,41400,41300,192
|
|
20240712,133800,5921367400,41400,41400,41400,41350,176
|
|
20240712,133700,5914085200,41400,41400,41400,41350,97
|
|
20240712,133600,5910073750,41350,41500,41500,41350,8129
|
|
20240712,133500,5573784600,41450,41450,41500,41400,334
|
|
20240712,133400,5559943350,41450,41400,41500,41400,141
|
|
20240712,133300,5554098450,41450,41500,41500,41450,182
|
|
20240712,133200,5546554300,41500,41450,41500,41450,300
|
|
20240712,133100,5534115000,41500,41450,41500,41400,185
|
|
20240712,133000,5526448250,41450,41450,41500,41450,54
|
|
20240712,132900,5524209850,41450,41450,41500,41400,127
|
|
20240712,132800,5518948300,41450,41450,41450,41400,676
|
|
20240712,132700,5490934350,41450,41450,41450,41400,129
|
|
20240712,132600,5485590800,41450,41400,41450,41400,87
|
|
20240712,132500,5481985650,41450,41450,41450,41400,101
|
|
20240712,132400,5477802400,41450,41450,41500,41450,606
|
|
20240712,132300,5452683200,41450,41450,41500,41450,146
|
|
20240712,132200,5446630350,41500,41500,41500,41450,143
|
|
20240712,132100,5440701650,41500,41450,41500,41450,91
|
|
20240712,132000,5436929550,41500,41450,41500,41450,15
|
|
20240712,131900,5436307400,41500,41450,41500,41450,93
|
|
20240712,131800,5432451150,41450,41450,41500,41450,1431
|
|
20240712,131700,5373135850,41500,41450,41500,41450,399
|
|
20240712,131600,5356596400,41450,41500,41500,41450,178
|
|
20240712,131500,5349215600,41500,41450,41500,41450,56
|
|
20240712,131400,5346892700,41500,41500,41500,41450,181
|
|
20240712,131300,5339388700,41500,41400,41500,41400,295
|
|
20240712,131200,5327161800,41400,41450,41450,41400,86
|
|
20240712,131100,5323600650,41450,41450,41500,41400,239
|
|
20240712,131000,5313697050,41500,41500,41500,41450,816
|
|
20240712,130900,5279872050,41500,41500,41500,41500,4
|
|
20240712,130800,5279706050,41500,41450,41500,41450,214
|
|
20240712,130700,5270835100,41450,41500,41500,41450,90
|
|
20240712,130600,5267101650,41450,41500,41500,41450,48
|
|
20240712,130500,5265110950,41500,41500,41500,41450,156
|
|
20240712,130400,5258643450,41450,41500,41500,41450,94
|
|
20240712,130300,5254745150,41450,41450,41500,41450,333
|
|
20240712,130200,5240941950,41450,41500,41500,41450,48
|
|
20240712,130100,5238951300,41450,41450,41500,41450,147
|
|
20240712,130000,5232853900,41450,41500,41500,41450,44
|
|
20240712,125900,5231029250,41500,41500,41500,41450,7
|
|
20240712,125800,5230738900,41500,41500,41500,41450,88
|
|
20240712,125700,5227088000,41450,41500,41500,41450,45
|
|
20240712,125600,5225222450,41500,41450,41500,41450,133
|
|
20240712,125500,5219708550,41450,41500,41500,41450,121
|
|
20240712,125400,5214691650,41500,41500,41500,41450,28
|
|
20240712,125300,5213530800,41500,41450,41500,41450,47
|
|
20240712,125200,5211582200,41450,41500,41500,41450,307
|
|
20240712,125100,5198847800,41500,41400,41500,41400,63
|
|
20240712,125000,5196236100,41450,41450,41500,41450,352
|
|
20240712,124900,5181645500,41450,41450,41450,41400,254
|
|
20240712,124800,5171123250,41400,41450,41450,41400,31
|
|
20240712,124700,5169838900,41450,41450,41450,41400,12
|
|
20240712,124600,5169341650,41400,41450,41450,41400,39
|
|
20240712,124500,5167725200,41450,41500,41500,41450,131
|
|
20240712,124400,5162294750,41500,41500,41500,41450,101
|
|
20240712,124300,5158107600,41450,41450,41500,41450,177
|
|
20240712,124200,5150764400,41500,41450,41500,41400,227
|
|
20240712,124100,5141352500,41500,41500,41500,41450,43
|
|
20240712,124000,5139569450,41500,41500,41500,41450,85
|
|
20240712,123900,5136045200,41500,41450,41500,41450,42
|
|
20240712,123800,5134303500,41450,41450,41500,41450,94
|
|
20240712,123700,5130406650,41450,41500,41500,41450,24
|
|
20240712,123600,5129410900,41500,41500,41500,41450,146
|
|
20240712,123500,5123356700,41500,41500,41500,41450,135
|
|
20240712,123400,5117760800,41500,41450,41500,41450,39
|
|
20240712,123300,5116142750,41450,41450,41450,41400,280
|
|
20240712,123200,5104538600,41500,41500,41500,41450,9
|
|
20240712,123100,5104165150,41450,41500,41500,41400,1552
|
|
20240712,123000,5039833250,41450,41500,41500,41400,117
|
|
20240712,122900,5034983600,41500,41500,41500,41450,97
|
|
20240712,122800,5030962550,41500,41500,41500,41450,30
|
|
20240712,122700,5029717600,41500,41450,41500,41450,144
|
|
20240712,122600,5023747850,41500,41500,41500,41450,51
|
|
20240712,122500,5021633000,41500,41500,41500,41450,52
|
|
20240712,122400,5019476550,41500,41550,41550,41450,370
|
|
20240712,122300,5004120950,41600,41550,41600,41550,77
|
|
20240712,122200,5000921500,41550,41550,41550,41500,213
|
|
20240712,122100,4992071600,41550,41500,41550,41450,85
|
|
20240712,122000,4988544000,41450,41500,41550,41450,90
|
|
20240712,121900,4984809000,41500,41400,41500,41400,9392
|
|
20240712,121800,4595970550,41400,41450,41450,41400,13
|
|
20240712,121700,4595431900,41450,41500,41500,41400,408
|
|
20240712,121600,4578532150,41450,41450,41500,41450,413
|
|
20240712,121500,4561413150,41450,41400,41450,41400,13
|
|
20240712,121400,4560874350,41450,41350,41450,41350,2286
|
|
20240712,121300,4466203500,41400,41450,41450,41400,401
|
|
20240712,121200,4449598550,41450,41450,41450,41400,45
|
|
20240712,121100,4447734500,41450,41400,41450,41400,1000
|
|
20240712,121000,4406334000,41450,41500,41500,41400,81
|
|
20240712,120900,4402975600,41450,41550,41550,41450,6756
|
|
20240712,120800,4122699550,41550,41550,41550,41500,70
|
|
20240712,120700,4119791250,41550,41550,41550,41500,146
|
|
20240712,120600,4113728500,41550,41550,41550,41500,29
|
|
20240712,120500,4112524200,41550,41550,41550,41500,56
|
|
20240712,120400,4110197500,41550,41550,41550,41500,152
|
|
20240712,120300,4103884900,41550,41550,41550,41500,59
|
|
20240712,120200,4101434700,41500,41550,41550,41500,124
|
|
20240712,120100,4096284200,41550,41550,41550,41500,127
|
|
20240712,120000,4091011250,41550,41550,41550,41500,36
|
|
20240712,115900,4089515600,41550,41550,41550,41500,306
|
|
20240712,115800,4076803150,41550,41550,41550,41500,112
|
|
20240712,115700,4072152650,41550,41550,41600,41550,484
|
|
20240712,115600,4052042400,41550,41550,41550,41500,22
|
|
20240712,115500,4051129150,41550,41550,41550,41500,39
|
|
20240712,115400,4049509100,41550,41550,41550,41500,103
|
|
20240712,115300,4045230450,41550,41550,41550,41500,58
|
|
20240712,115200,4042820700,41550,41600,41600,41550,1926
|
|
20240712,115100,3962793150,41600,41600,41600,41550,458
|
|
20240712,115000,3943741550,41550,41600,41600,41550,152
|
|
20240712,114900,3937422600,41600,41600,41600,41600,13
|
|
20240712,114800,3936881800,41600,41650,41650,41600,240
|
|
20240712,114700,3926896450,41650,41550,41650,41550,70
|
|
20240712,114600,3923984400,41550,41600,41600,41550,174
|
|
20240712,114500,3916753150,41600,41600,41600,41550,29
|
|
20240712,114400,3915546800,41600,41600,41600,41550,64
|
|
20240712,114300,3912884850,41600,41600,41600,41550,79
|
|
20240712,114200,3909601000,41600,41600,41600,41550,115
|
|
20240712,114100,3904821050,41600,41600,41600,41550,156
|
|
20240712,114000,3898331500,41600,41600,41600,41550,43
|
|
20240712,113900,3896543100,41600,41600,41600,41550,98
|
|
20240712,113800,3892466400,41550,41600,41600,41550,63
|
|
20240712,113700,3889845750,41550,41550,41600,41550,24
|
|
20240712,113600,3888847450,41600,41550,41600,41550,101
|
|
20240712,113500,3884649200,41600,41600,41600,41550,125
|
|
20240712,113400,3879454400,41550,41600,41600,41550,393
|
|
20240712,113300,3863109200,41550,41550,41600,41550,107
|
|
20240712,113200,3858661050,41550,41600,41600,41550,12
|
|
20240712,113100,3858162200,41550,41600,41600,41550,44
|
|
20240712,113000,3856333050,41600,41600,41600,41550,31
|
|
20240712,112900,3855043550,41550,41600,41600,41550,15
|
|
20240712,112800,3854419750,41600,41550,41600,41500,1407
|
|
20240712,112700,3795959100,41550,41500,41550,41500,192
|
|
20240712,112600,3787985500,41500,41550,41550,41500,230
|
|
20240712,112500,3778437350,41550,41500,41550,41500,227
|
|
20240712,112400,3769006300,41550,41550,41550,41500,100
|
|
20240712,112300,3764852550,41550,41550,41550,41500,289
|
|
20240712,112200,3752846250,41550,41500,41550,41500,330
|
|
20240712,112100,3739139400,41550,41500,41550,41500,113
|
|
20240712,112000,3734444550,41500,41550,41550,41500,100
|
|
20240712,111900,3730292600,41550,41500,41550,41500,18
|
|
20240712,111800,3729544850,41500,41550,41550,41500,233
|
|
20240712,111700,3719868850,41550,41650,41650,41550,2712
|
|
20240712,111600,3607182850,41650,41600,41650,41550,103
|
|
20240712,111500,3602898100,41600,41550,41650,41550,117
|
|
20240712,111400,3598029650,41550,41600,41600,41550,497
|
|
20240712,111300,3577354650,41650,41650,41650,41600,47
|
|
20240712,111200,3575398400,41600,41600,41650,41600,165
|
|
20240712,111100,3568532450,41600,41600,41600,41550,327
|
|
20240712,111000,3554930450,41600,41550,41600,41550,199
|
|
20240712,110900,3546656550,41600,41600,41600,41550,290
|
|
20240712,110800,3534596950,41600,41600,41600,41550,47
|
|
20240712,110700,3532641900,41600,41600,41600,41550,192
|
|
20240712,110600,3524662050,41550,41550,41600,41550,698
|
|
20240712,110500,3495656100,41600,41600,41650,41550,1617
|
|
20240712,110400,3428390500,41650,41700,41700,41600,276
|
|
20240712,110300,3416893500,41700,41700,41700,41650,49
|
|
20240712,110200,3414851250,41700,41600,41700,41600,534
|
|
20240712,110100,3392622650,41600,41650,41650,41600,933
|
|
20240712,110000,3353771100,41600,41650,41700,41600,1981
|
|
20240712,105900,3271269500,41700,41750,41750,41700,181
|
|
20240712,105800,3263721400,41750,41750,41750,41650,893
|
|
20240712,105700,3226478100,41750,41700,41750,41650,994
|
|
20240712,105600,3185060250,41650,41800,41800,41650,1593
|
|
20240712,105500,3118623550,41800,41750,41800,41750,267
|
|
20240712,105400,3107475450,41750,41800,41800,41750,131
|
|
20240712,105300,3102003200,41800,41800,41800,41700,186
|
|
20240712,105200,3094237600,41750,41750,41750,41750,195
|
|
20240712,105100,3086096350,41750,41750,41850,41700,476
|
|
20240712,105000,3066236700,41750,41700,41750,41650,543
|
|
20240712,104900,3043574650,41700,41700,41700,41650,338
|
|
20240712,104800,3029487550,41750,41750,41800,41700,3477
|
|
20240712,104700,2884490500,41750,41750,41750,41700,179
|
|
20240712,104600,2877017300,41750,41800,41800,41700,5110
|
|
20240712,104500,2663647100,41800,41800,41850,41800,31
|
|
20240712,104400,2662349900,41850,41900,41900,41850,578
|
|
20240712,104300,2638159050,41900,41850,41900,41850,139
|
|
20240712,104200,2632340450,41850,41800,41850,41750,805
|
|
20240712,104100,2598693450,41800,41750,41800,41750,316
|
|
20240712,104000,2585499800,41800,41750,41800,41750,1181
|
|
20240712,103900,2536191750,41800,41750,41800,41750,134
|
|
20240712,103800,2530590800,41750,41800,41800,41750,230
|
|
20240712,103700,2520977150,41800,41800,41850,41750,1144
|
|
20240712,103600,2473162550,41850,41800,41850,41800,85
|
|
20240712,103500,2469609400,41800,41850,41850,41800,268
|
|
20240712,103400,2458406150,41800,41850,41850,41800,44
|
|
20240712,103300,2456565650,41800,41800,41850,41800,79
|
|
20240712,103200,2453263350,41800,41800,41850,41800,862
|
|
20240712,103100,2417224800,41800,41850,41850,41800,1057
|
|
20240712,103000,2373040550,41850,41850,41850,41800,37
|
|
20240712,102900,2371492350,41850,41800,41850,41800,144
|
|
20240712,102800,2365471000,41850,41800,41850,41800,163
|
|
20240712,102700,2358652350,41800,41900,41950,41800,4192
|
|
20240712,102600,2183096700,41900,41900,41950,41900,106
|
|
20240712,102500,2178654400,41900,41950,41950,41900,214
|
|
20240712,102400,2169677450,41950,41950,41950,41950,16
|
|
20240712,102300,2169006250,42000,41950,42000,41950,176
|
|
20240712,102200,2161618000,41950,42000,42000,41950,57
|
|
20240712,102100,2159226800,42000,41950,42000,41950,41
|
|
20240712,102000,2157506650,41950,41950,41950,41950,180
|
|
20240712,101900,2149955650,41950,41950,41950,41950,13
|
|
20240712,101800,2149410300,41950,42000,42000,41900,294
|
|
20240712,101700,2137076950,42000,41900,42000,41900,407
|
|
20240712,101600,2120002350,41900,41900,41950,41900,88
|
|
20240712,101500,2116314150,41900,41900,41950,41900,253
|
|
20240712,101400,2105713400,41900,41900,41950,41900,378
|
|
20240712,101300,2089873350,41900,41900,41950,41900,111
|
|
20240712,101200,2085221050,41950,41950,41950,41900,98
|
|
20240712,101100,2081114650,41900,41900,41950,41900,137
|
|
20240712,101000,2075373200,41900,41950,41950,41900,333
|
|
20240712,100900,2061405900,42000,41950,42000,41900,413
|
|
20240712,100800,2044080550,41900,41900,41950,41900,254
|
|
20240712,100700,2033425750,41900,41950,41950,41850,112
|
|
20240712,100600,2028735800,41950,41950,42000,41850,77
|
|
20240712,100500,2025506350,42000,41850,42000,41850,13
|
|
20240712,100400,2024961300,42000,41900,42000,41800,652
|
|
20240712,100300,1997668950,41950,41950,42050,41900,289
|
|
20240712,100200,1985534700,41900,41850,41950,41850,124
|
|
20240712,100100,1980344900,41800,41950,41950,41800,1266
|
|
20240712,100000,1927393150,41950,41950,42000,41900,267
|
|
20240712,095900,1916182900,42000,41850,42000,41800,751
|
|
20240712,095800,1884746150,41900,41900,41900,41850,85
|
|
20240712,095700,1881188300,41900,41900,41900,41850,313
|
|
20240712,095600,1868078300,41850,41900,41900,41850,64
|
|
20240712,095500,1865399400,41900,41850,41900,41850,29
|
|
20240712,095400,1864185350,41850,41850,41900,41850,271
|
|
20240712,095300,1852843650,41800,41950,41950,41800,2703
|
|
20240712,095200,1739661700,41950,41950,42000,41950,261
|
|
20240712,095100,1728712650,41900,41950,42000,41900,312
|
|
20240712,095000,1715639550,42000,41950,42000,41900,12
|
|
20240712,094900,1715135950,42000,41950,42000,41900,232
|
|
20240712,094800,1705408800,42000,42000,42000,41950,83
|
|
20240712,094700,1701925700,42050,42000,42050,41950,359
|
|
20240712,094600,1686837350,41950,42000,42000,41950,74
|
|
20240712,094500,1683729850,42050,42000,42050,42000,233
|
|
20240712,094400,1673943500,41950,42000,42000,41950,59
|
|
20240712,094300,1671467300,42000,42000,42000,41950,8
|
|
20240712,094200,1671131400,42000,41850,42000,41800,134
|
|
20240712,094100,1665520050,41800,41800,41950,41750,4314
|
|
20240712,094000,1485088150,41800,41800,41850,41800,90
|
|
20240712,093900,1481322800,41850,41850,41850,41800,451
|
|
20240712,093800,1462469550,41850,41950,41950,41800,1687
|
|
20240712,093700,1391882600,41900,41950,41950,41900,651
|
|
20240712,093600,1364600250,41950,41900,41950,41900,555
|
|
20240712,093500,1341335600,41950,41900,41950,41900,356
|
|
20240712,093400,1326417300,41900,42000,42000,41900,3333
|
|
20240712,093300,1186531200,42050,42050,42050,42000,219
|
|
20240712,093200,1177330350,42050,42050,42100,42050,508
|
|
20240712,093100,1155968200,42050,42050,42100,42050,215
|
|
20240712,093000,1146926350,42050,42050,42100,42050,100
|
|
20240712,092900,1142720850,42100,42050,42100,42000,161
|
|
20240712,092800,1135951000,42050,42050,42050,42000,428
|
|
20240712,092700,1117959800,42050,42000,42050,42000,418
|
|
20240712,092600,1100398150,42000,42050,42050,42000,124
|
|
20240712,092500,1095189050,42050,42000,42050,42000,1120
|
|
20240712,092400,1048144950,42050,42000,42050,42000,474
|
|
20240712,092300,1028223700,42050,42050,42050,42000,2058
|
|
20240712,092200,941710250,42100,42100,42100,42050,528
|
|
20240712,092100,919500000,42100,42150,42150,42100,646
|
|
20240712,092000,892297550,42100,42200,42250,42100,352
|
|
20240712,091900,877470950,42100,42150,42150,42100,771
|
|
20240712,091800,844984850,42150,42150,42250,42150,388
|
|
20240712,091700,828612150,42150,42150,42200,42100,742
|
|
20240712,091600,797346850,42150,42250,42250,42100,1797
|
|
20240712,091500,721501650,42300,42250,42300,42250,95
|
|
20240712,091400,717487750,42300,42300,42300,42250,382
|
|
20240712,091300,701329250,42300,42300,42350,42300,389
|
|
20240712,091200,684869150,42300,42350,42350,42300,424
|
|
20240712,091100,666912850,42450,42450,42500,42400,1118
|
|
20240712,091000,619474400,42450,42500,42500,42400,1031
|
|
20240712,090900,575701850,42500,42350,42500,42350,957
|
|
20240712,090800,535102550,42250,42250,42350,42200,1392
|
|
20240712,090700,476303600,42250,42200,42300,42200,248
|
|
20240712,090600,465825950,42200,42250,42450,42200,363
|
|
20240712,090500,450470450,42300,42450,42450,42300,248
|
|
20240712,090400,439951700,42400,42600,42600,42400,1599
|
|
20240712,090300,371984650,42550,42150,42650,42150,4144
|
|
20240712,090200,195944450,42150,42350,42400,42150,567
|
|
20240712,090100,171969750,42350,42350,42400,42350,688
|
|
20240712,090000,142830250,42350,42350,42400,42150,3135
|