764 lines
41 KiB
CSV
764 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,214100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,214000,22575902500,38900,38900,38900,38900,0
|
|
20240701,213900,22575902500,38900,38900,38900,38900,0
|
|
20240701,213800,22575902500,38900,38900,38900,38900,0
|
|
20240701,213700,22575902500,38900,38900,38900,38900,0
|
|
20240701,213600,22575902500,38900,38900,38900,38900,0
|
|
20240701,213500,22575902500,38900,38900,38900,38900,0
|
|
20240701,213400,22575902500,38900,38900,38900,38900,0
|
|
20240701,213300,22575902500,38900,38900,38900,38900,0
|
|
20240701,213200,22575902500,38900,38900,38900,38900,0
|
|
20240701,213100,22575902500,38900,38900,38900,38900,0
|
|
20240701,213000,22575902500,38900,38900,38900,38900,0
|
|
20240701,212900,22575902500,38900,38900,38900,38900,0
|
|
20240701,212800,22575902500,38900,38900,38900,38900,0
|
|
20240701,212700,22575902500,38900,38900,38900,38900,0
|
|
20240701,212600,22575902500,38900,38900,38900,38900,0
|
|
20240701,212500,22575902500,38900,38900,38900,38900,0
|
|
20240701,212400,22575902500,38900,38900,38900,38900,0
|
|
20240701,212300,22575902500,38900,38900,38900,38900,0
|
|
20240701,212200,22575902500,38900,38900,38900,38900,0
|
|
20240701,212100,22575902500,38900,38900,38900,38900,0
|
|
20240701,212000,22575902500,38900,38900,38900,38900,0
|
|
20240701,211900,22575902500,38900,38900,38900,38900,0
|
|
20240701,211800,22575902500,38900,38900,38900,38900,0
|
|
20240701,211700,22575902500,38900,38900,38900,38900,0
|
|
20240701,211600,22575902500,38900,38900,38900,38900,0
|
|
20240701,211500,22575902500,38900,38900,38900,38900,0
|
|
20240701,211400,22575902500,38900,38900,38900,38900,0
|
|
20240701,211300,22575902500,38900,38900,38900,38900,0
|
|
20240701,211200,22575902500,38900,38900,38900,38900,0
|
|
20240701,211100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,211000,22575902500,38900,38900,38900,38900,0
|
|
20240701,210900,22575902500,38900,38900,38900,38900,0
|
|
20240701,210800,22575902500,38900,38900,38900,38900,0
|
|
20240701,210700,22575902500,38900,38900,38900,38900,0
|
|
20240701,210600,22575902500,38900,38900,38900,38900,0
|
|
20240701,210500,22575902500,38900,38900,38900,38900,0
|
|
20240701,210400,22575902500,38900,38900,38900,38900,0
|
|
20240701,210300,22575902500,38900,38900,38900,38900,0
|
|
20240701,210200,22575902500,38900,38900,38900,38900,0
|
|
20240701,210100,22575902500,38900,38900,38900,38900,0
|
|
20240701,210000,22575902500,38900,38900,38900,38900,0
|
|
20240701,205900,22575902500,38900,38900,38900,38900,0
|
|
20240701,205800,22575902500,38900,38900,38900,38900,0
|
|
20240701,205700,22575902500,38900,38900,38900,38900,0
|
|
20240701,205600,22575902500,38900,38900,38900,38900,0
|
|
20240701,205500,22575902500,38900,38900,38900,38900,0
|
|
20240701,205400,22575902500,38900,38900,38900,38900,0
|
|
20240701,205300,22575902500,38900,38900,38900,38900,0
|
|
20240701,205200,22575902500,38900,38900,38900,38900,0
|
|
20240701,205100,22575902500,38900,38900,38900,38900,0
|
|
20240701,205000,22575902500,38900,38900,38900,38900,0
|
|
20240701,204900,22575902500,38900,38900,38900,38900,0
|
|
20240701,204800,22575902500,38900,38900,38900,38900,0
|
|
20240701,204700,22575902500,38900,38900,38900,38900,0
|
|
20240701,204600,22575902500,38900,38900,38900,38900,0
|
|
20240701,204500,22575902500,38900,38900,38900,38900,0
|
|
20240701,204400,22575902500,38900,38900,38900,38900,0
|
|
20240701,204300,22575902500,38900,38900,38900,38900,0
|
|
20240701,204200,22575902500,38900,38900,38900,38900,0
|
|
20240701,204100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,204000,22575902500,38900,38900,38900,38900,0
|
|
20240701,203900,22575902500,38900,38900,38900,38900,0
|
|
20240701,203800,22575902500,38900,38900,38900,38900,0
|
|
20240701,203700,22575902500,38900,38900,38900,38900,0
|
|
20240701,203600,22575902500,38900,38900,38900,38900,0
|
|
20240701,203500,22575902500,38900,38900,38900,38900,0
|
|
20240701,203400,22575902500,38900,38900,38900,38900,0
|
|
20240701,203300,22575902500,38900,38900,38900,38900,0
|
|
20240701,203200,22575902500,38900,38900,38900,38900,0
|
|
20240701,203100,22575902500,38900,38900,38900,38900,0
|
|
20240701,203000,22575902500,38900,38900,38900,38900,0
|
|
20240701,202900,22575902500,38900,38900,38900,38900,0
|
|
20240701,202800,22575902500,38900,38900,38900,38900,0
|
|
20240701,202700,22575902500,38900,38900,38900,38900,0
|
|
20240701,202600,22575902500,38900,38900,38900,38900,0
|
|
20240701,202500,22575902500,38900,38900,38900,38900,0
|
|
20240701,202400,22575902500,38900,38900,38900,38900,0
|
|
20240701,202300,22575902500,38900,38900,38900,38900,0
|
|
20240701,202200,22575902500,38900,38900,38900,38900,0
|
|
20240701,202100,22575902500,38900,38900,38900,38900,0
|
|
20240701,202000,22575902500,38900,38900,38900,38900,0
|
|
20240701,201900,22575902500,38900,38900,38900,38900,0
|
|
20240701,201800,22575902500,38900,38900,38900,38900,0
|
|
20240701,201700,22575902500,38900,38900,38900,38900,0
|
|
20240701,201600,22575902500,38900,38900,38900,38900,0
|
|
20240701,201500,22575902500,38900,38900,38900,38900,0
|
|
20240701,201400,22575902500,38900,38900,38900,38900,0
|
|
20240701,201300,22575902500,38900,38900,38900,38900,0
|
|
20240701,201200,22575902500,38900,38900,38900,38900,0
|
|
20240701,201100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,201000,22575902500,38900,38900,38900,38900,0
|
|
20240701,200900,22575902500,38900,38900,38900,38900,0
|
|
20240701,200800,22575902500,38900,38900,38900,38900,0
|
|
20240701,200700,22575902500,38900,38900,38900,38900,0
|
|
20240701,200600,22575902500,38900,38900,38900,38900,0
|
|
20240701,200500,22575902500,38900,38900,38900,38900,0
|
|
20240701,200400,22575902500,38900,38900,38900,38900,0
|
|
20240701,200300,22575902500,38900,38900,38900,38900,0
|
|
20240701,200200,22575902500,38900,38900,38900,38900,0
|
|
20240701,200100,22575902500,38900,38900,38900,38900,0
|
|
20240701,200000,22575902500,38900,38900,38900,38900,0
|
|
20240701,195900,22575902500,38900,38900,38900,38900,0
|
|
20240701,195800,22575902500,38900,38900,38900,38900,0
|
|
20240701,195700,22575902500,38900,38900,38900,38900,0
|
|
20240701,195600,22575902500,38900,38900,38900,38900,0
|
|
20240701,195500,22575902500,38900,38900,38900,38900,0
|
|
20240701,195400,22575902500,38900,38900,38900,38900,0
|
|
20240701,195300,22575902500,38900,38900,38900,38900,0
|
|
20240701,195200,22575902500,38900,38900,38900,38900,0
|
|
20240701,195100,22575902500,38900,38900,38900,38900,0
|
|
20240701,195000,22575902500,38900,38900,38900,38900,0
|
|
20240701,194900,22575902500,38900,38900,38900,38900,0
|
|
20240701,194800,22575902500,38900,38900,38900,38900,0
|
|
20240701,194700,22575902500,38900,38900,38900,38900,0
|
|
20240701,194600,22575902500,38900,38900,38900,38900,0
|
|
20240701,194500,22575902500,38900,38900,38900,38900,0
|
|
20240701,194400,22575902500,38900,38900,38900,38900,0
|
|
20240701,194300,22575902500,38900,38900,38900,38900,0
|
|
20240701,194200,22575902500,38900,38900,38900,38900,0
|
|
20240701,194100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,194000,22575902500,38900,38900,38900,38900,0
|
|
20240701,193900,22575902500,38900,38900,38900,38900,0
|
|
20240701,193800,22575902500,38900,38900,38900,38900,0
|
|
20240701,193700,22575902500,38900,38900,38900,38900,0
|
|
20240701,193600,22575902500,38900,38900,38900,38900,0
|
|
20240701,193500,22575902500,38900,38900,38900,38900,0
|
|
20240701,193400,22575902500,38900,38900,38900,38900,0
|
|
20240701,193300,22575902500,38900,38900,38900,38900,0
|
|
20240701,193200,22575902500,38900,38900,38900,38900,0
|
|
20240701,193100,22575902500,38900,38900,38900,38900,0
|
|
20240701,193000,22575902500,38900,38900,38900,38900,0
|
|
20240701,192900,22575902500,38900,38900,38900,38900,0
|
|
20240701,192800,22575902500,38900,38900,38900,38900,0
|
|
20240701,192700,22575902500,38900,38900,38900,38900,0
|
|
20240701,192600,22575902500,38900,38900,38900,38900,0
|
|
20240701,192500,22575902500,38900,38900,38900,38900,0
|
|
20240701,192400,22575902500,38900,38900,38900,38900,0
|
|
20240701,192300,22575902500,38900,38900,38900,38900,0
|
|
20240701,192200,22575902500,38900,38900,38900,38900,0
|
|
20240701,192100,22575902500,38900,38900,38900,38900,0
|
|
20240701,192000,22575902500,38900,38900,38900,38900,0
|
|
20240701,191900,22575902500,38900,38900,38900,38900,0
|
|
20240701,191800,22575902500,38900,38900,38900,38900,0
|
|
20240701,191700,22575902500,38900,38900,38900,38900,0
|
|
20240701,191600,22575902500,38900,38900,38900,38900,0
|
|
20240701,191500,22575902500,38900,38900,38900,38900,0
|
|
20240701,191400,22575902500,38900,38900,38900,38900,0
|
|
20240701,191300,22575902500,38900,38900,38900,38900,0
|
|
20240701,191200,22575902500,38900,38900,38900,38900,0
|
|
20240701,191100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,191000,22575902500,38900,38900,38900,38900,0
|
|
20240701,190900,22575902500,38900,38900,38900,38900,0
|
|
20240701,190800,22575902500,38900,38900,38900,38900,0
|
|
20240701,190700,22575902500,38900,38900,38900,38900,0
|
|
20240701,190600,22575902500,38900,38900,38900,38900,0
|
|
20240701,190500,22575902500,38900,38900,38900,38900,0
|
|
20240701,190400,22575902500,38900,38900,38900,38900,0
|
|
20240701,190300,22575902500,38900,38900,38900,38900,0
|
|
20240701,190200,22575902500,38900,38900,38900,38900,0
|
|
20240701,190100,22575902500,38900,38900,38900,38900,0
|
|
20240701,190000,22575902500,38900,38900,38900,38900,0
|
|
20240701,185900,22575902500,38900,38900,38900,38900,0
|
|
20240701,185800,22575902500,38900,38900,38900,38900,0
|
|
20240701,185700,22575902500,38900,38900,38900,38900,0
|
|
20240701,185600,22575902500,38900,38900,38900,38900,0
|
|
20240701,185500,22575902500,38900,38900,38900,38900,0
|
|
20240701,185400,22575902500,38900,38900,38900,38900,0
|
|
20240701,185300,22575902500,38900,38900,38900,38900,0
|
|
20240701,185200,22575902500,38900,38900,38900,38900,0
|
|
20240701,185100,22575902500,38900,38900,38900,38900,0
|
|
20240701,185000,22575902500,38900,38900,38900,38900,0
|
|
20240701,184900,22575902500,38900,38900,38900,38900,0
|
|
20240701,184800,22575902500,38900,38900,38900,38900,0
|
|
20240701,184700,22575902500,38900,38900,38900,38900,0
|
|
20240701,184600,22575902500,38900,38900,38900,38900,0
|
|
20240701,184500,22575902500,38900,38900,38900,38900,0
|
|
20240701,184400,22575902500,38900,38900,38900,38900,0
|
|
20240701,184300,22575902500,38900,38900,38900,38900,0
|
|
20240701,184200,22575902500,38900,38900,38900,38900,0
|
|
20240701,184100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,184000,22575902500,38900,38900,38900,38900,0
|
|
20240701,183900,22575902500,38900,38900,38900,38900,0
|
|
20240701,183800,22575902500,38900,38900,38900,38900,0
|
|
20240701,183700,22575902500,38900,38900,38900,38900,0
|
|
20240701,183600,22575902500,38900,38900,38900,38900,0
|
|
20240701,183500,22575902500,38900,38900,38900,38900,0
|
|
20240701,183400,22575902500,38900,38900,38900,38900,0
|
|
20240701,183300,22575902500,38900,38900,38900,38900,0
|
|
20240701,183200,22575902500,38900,38900,38900,38900,0
|
|
20240701,183100,22575902500,38900,38900,38900,38900,0
|
|
20240701,183000,22575902500,38900,38900,38900,38900,0
|
|
20240701,182900,22575902500,38900,38900,38900,38900,0
|
|
20240701,182800,22575902500,38900,38900,38900,38900,0
|
|
20240701,182700,22575902500,38900,38900,38900,38900,0
|
|
20240701,182600,22575902500,38900,38900,38900,38900,0
|
|
20240701,182500,22575902500,38900,38900,38900,38900,0
|
|
20240701,182400,22575902500,38900,38900,38900,38900,0
|
|
20240701,182300,22575902500,38900,38900,38900,38900,0
|
|
20240701,182200,22575902500,38900,38900,38900,38900,0
|
|
20240701,182100,22575902500,38900,38900,38900,38900,0
|
|
20240701,182000,22575902500,38900,38900,38900,38900,0
|
|
20240701,181900,22575902500,38900,38900,38900,38900,0
|
|
20240701,181800,22575902500,38900,38900,38900,38900,0
|
|
20240701,181700,22575902500,38900,38900,38900,38900,0
|
|
20240701,181600,22575902500,38900,38900,38900,38900,0
|
|
20240701,181500,22575902500,38900,38900,38900,38900,0
|
|
20240701,181400,22575902500,38900,38900,38900,38900,0
|
|
20240701,181300,22575902500,38900,38900,38900,38900,0
|
|
20240701,181200,22575902500,38900,38900,38900,38900,0
|
|
20240701,181100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,181000,22575902500,38900,38900,38900,38900,0
|
|
20240701,180900,22575902500,38900,38900,38900,38900,0
|
|
20240701,180800,22575902500,38900,38900,38900,38900,0
|
|
20240701,180700,22575902500,38900,38900,38900,38900,0
|
|
20240701,180600,22575902500,38900,38900,38900,38900,0
|
|
20240701,180500,22575902500,38900,38900,38900,38900,0
|
|
20240701,180400,22575902500,38900,38900,38900,38900,0
|
|
20240701,180300,22575902500,38900,38900,38900,38900,0
|
|
20240701,180200,22575902500,38900,38900,38900,38900,0
|
|
20240701,180100,22575902500,38900,38900,38900,38900,0
|
|
20240701,180000,22575902500,38900,38900,38900,38900,0
|
|
20240701,175900,22575902500,38900,38900,38900,38900,0
|
|
20240701,175800,22575902500,38900,38900,38900,38900,0
|
|
20240701,175700,22575902500,38900,38900,38900,38900,0
|
|
20240701,175600,22575902500,38900,38900,38900,38900,0
|
|
20240701,175500,22575902500,38900,38900,38900,38900,0
|
|
20240701,175400,22575902500,38900,38900,38900,38900,0
|
|
20240701,175300,22575902500,38900,38900,38900,38900,0
|
|
20240701,175200,22575902500,38900,38900,38900,38900,0
|
|
20240701,175100,22575902500,38900,38900,38900,38900,0
|
|
20240701,175000,22575902500,38900,38900,38900,38900,0
|
|
20240701,174900,22575902500,38900,38900,38900,38900,0
|
|
20240701,174800,22575902500,38900,38900,38900,38900,0
|
|
20240701,174700,22575902500,38900,38900,38900,38900,0
|
|
20240701,174600,22575902500,38900,38900,38900,38900,0
|
|
20240701,174500,22575902500,38900,38900,38900,38900,0
|
|
20240701,174400,22575902500,38900,38900,38900,38900,0
|
|
20240701,174300,22575902500,38900,38900,38900,38900,0
|
|
20240701,174200,22575902500,38900,38900,38900,38900,0
|
|
20240701,174100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,174000,22575902500,38900,38900,38900,38900,0
|
|
20240701,173900,22575902500,38900,38900,38900,38900,0
|
|
20240701,173800,22575902500,38900,38900,38900,38900,0
|
|
20240701,173700,22575902500,38900,38900,38900,38900,0
|
|
20240701,173600,22575902500,38900,38900,38900,38900,0
|
|
20240701,173500,22575902500,38900,38900,38900,38900,0
|
|
20240701,173400,22575902500,38900,38900,38900,38900,0
|
|
20240701,173300,22575902500,38900,38900,38900,38900,0
|
|
20240701,173200,22575902500,38900,38900,38900,38900,0
|
|
20240701,173100,22575902500,38900,38900,38900,38900,0
|
|
20240701,173000,22575902500,38900,38900,38900,38900,0
|
|
20240701,172900,22575902500,38900,38900,38900,38900,0
|
|
20240701,172800,22575902500,38900,38900,38900,38900,0
|
|
20240701,172700,22575902500,38900,38900,38900,38900,0
|
|
20240701,172600,22575902500,38900,38900,38900,38900,0
|
|
20240701,172500,22575902500,38900,38900,38900,38900,0
|
|
20240701,172400,22575902500,38900,38900,38900,38900,0
|
|
20240701,172300,22575902500,38900,38900,38900,38900,0
|
|
20240701,172200,22575902500,38900,38900,38900,38900,0
|
|
20240701,172100,22575902500,38900,38900,38900,38900,0
|
|
20240701,172000,22575902500,38900,38900,38900,38900,0
|
|
20240701,171900,22575902500,38900,38900,38900,38900,0
|
|
20240701,171800,22575902500,38900,38900,38900,38900,0
|
|
20240701,171700,22575902500,38900,38900,38900,38900,0
|
|
20240701,171600,22575902500,38900,38900,38900,38900,0
|
|
20240701,171500,22575902500,38900,38900,38900,38900,0
|
|
20240701,171400,22575902500,38900,38900,38900,38900,0
|
|
20240701,171300,22575902500,38900,38900,38900,38900,0
|
|
20240701,171200,22575902500,38900,38900,38900,38900,0
|
|
20240701,171100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,171000,22575902500,38900,38900,38900,38900,0
|
|
20240701,170900,22575902500,38900,38900,38900,38900,0
|
|
20240701,170800,22575902500,38900,38900,38900,38900,0
|
|
20240701,170700,22575902500,38900,38900,38900,38900,0
|
|
20240701,170600,22575902500,38900,38900,38900,38900,0
|
|
20240701,170500,22575902500,38900,38900,38900,38900,0
|
|
20240701,170400,22575902500,38900,38900,38900,38900,0
|
|
20240701,170300,22575902500,38900,38900,38900,38900,0
|
|
20240701,170200,22575902500,38900,38900,38900,38900,0
|
|
20240701,170100,22575902500,38900,38900,38900,38900,0
|
|
20240701,170000,22575902500,38900,38900,38900,38900,0
|
|
20240701,165900,22575902500,38900,38900,38900,38900,0
|
|
20240701,165800,22575902500,38900,38900,38900,38900,0
|
|
20240701,165700,22575902500,38900,38900,38900,38900,0
|
|
20240701,165600,22575902500,38900,38900,38900,38900,0
|
|
20240701,165500,22575902500,38900,38900,38900,38900,0
|
|
20240701,165400,22575902500,38900,38900,38900,38900,0
|
|
20240701,165300,22575902500,38900,38900,38900,38900,0
|
|
20240701,165200,22575902500,38900,38900,38900,38900,0
|
|
20240701,165100,22575902500,38900,38900,38900,38900,0
|
|
20240701,165000,22575902500,38900,38900,38900,38900,0
|
|
20240701,164900,22575902500,38900,38900,38900,38900,0
|
|
20240701,164800,22575902500,38900,38900,38900,38900,0
|
|
20240701,164700,22575902500,38900,38900,38900,38900,0
|
|
20240701,164600,22575902500,38900,38900,38900,38900,0
|
|
20240701,164500,22575902500,38900,38900,38900,38900,0
|
|
20240701,164400,22575902500,38900,38900,38900,38900,0
|
|
20240701,164300,22575902500,38900,38900,38900,38900,0
|
|
20240701,164200,22575902500,38900,38900,38900,38900,0
|
|
20240701,164100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,164000,22575902500,38900,38900,38900,38900,0
|
|
20240701,163900,22575902500,38900,38900,38900,38900,0
|
|
20240701,163800,22575902500,38900,38900,38900,38900,0
|
|
20240701,163700,22575902500,38900,38900,38900,38900,0
|
|
20240701,163600,22575902500,38900,38900,38900,38900,0
|
|
20240701,163500,22575902500,38900,38900,38900,38900,0
|
|
20240701,163400,22575902500,38900,38900,38900,38900,0
|
|
20240701,163300,22575902500,38900,38900,38900,38900,0
|
|
20240701,163200,22575902500,38900,38900,38900,38900,0
|
|
20240701,163100,22575902500,38900,38900,38900,38900,0
|
|
20240701,163000,22575902500,38900,38900,38900,38900,0
|
|
20240701,162900,22575902500,38900,38900,38900,38900,0
|
|
20240701,162800,22575902500,38900,38900,38900,38900,0
|
|
20240701,162700,22575902500,38900,38900,38900,38900,0
|
|
20240701,162600,22575902500,38900,38900,38900,38900,0
|
|
20240701,162500,22575902500,38900,38900,38900,38900,0
|
|
20240701,162400,22575902500,38900,38900,38900,38900,0
|
|
20240701,162300,22575902500,38900,38900,38900,38900,0
|
|
20240701,162200,22575902500,38900,38900,38900,38900,0
|
|
20240701,162100,22575902500,38900,38900,38900,38900,0
|
|
20240701,162000,22575902500,38900,38900,38900,38900,0
|
|
20240701,161900,22575902500,38900,38900,38900,38900,0
|
|
20240701,161800,22575902500,38900,38900,38900,38900,0
|
|
20240701,161700,22575902500,38900,38900,38900,38900,0
|
|
20240701,161600,22575902500,38900,38900,38900,38900,0
|
|
20240701,161500,22575902500,38900,38900,38900,38900,0
|
|
20240701,161400,22575902500,38900,38900,38900,38900,0
|
|
20240701,161300,22575902500,38900,38900,38900,38900,0
|
|
20240701,161200,22575902500,38900,38900,38900,38900,0
|
|
20240701,161100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,161000,22575902500,38900,38900,38900,38900,0
|
|
20240701,160900,22575902500,38900,38900,38900,38900,0
|
|
20240701,160800,22575902500,38900,38900,38900,38900,0
|
|
20240701,160700,22575902500,38900,38900,38900,38900,0
|
|
20240701,160600,22575902500,38900,38900,38900,38900,0
|
|
20240701,160500,22575902500,38900,38900,38900,38900,0
|
|
20240701,160400,22575902500,38900,38900,38900,38900,0
|
|
20240701,160300,22575902500,38900,38900,38900,38900,0
|
|
20240701,160200,22575902500,38900,38900,38900,38900,0
|
|
20240701,160100,22575902500,38900,38900,38900,38900,0
|
|
20240701,160000,22575902500,38900,38900,38900,38900,0
|
|
20240701,155900,22575902500,38900,38900,38900,38900,0
|
|
20240701,155800,22575902500,38900,38900,38900,38900,0
|
|
20240701,155700,22575902500,38900,38900,38900,38900,0
|
|
20240701,155600,22575902500,38900,38900,38900,38900,0
|
|
20240701,155500,22575902500,38900,38900,38900,38900,0
|
|
20240701,155400,22575902500,38900,38900,38900,38900,0
|
|
20240701,155300,22575902500,38900,38900,38900,38900,0
|
|
20240701,155200,22575902500,38900,38900,38900,38900,0
|
|
20240701,155100,22575902500,38900,38900,38900,38900,0
|
|
20240701,155000,22575902500,38900,38900,38900,38900,0
|
|
20240701,154900,22575902500,38900,38900,38900,38900,0
|
|
20240701,154800,22575902500,38900,38900,38900,38900,0
|
|
20240701,154700,22575902500,38900,38900,38900,38900,0
|
|
20240701,154600,22575902500,38900,38900,38900,38900,0
|
|
20240701,154500,22575902500,38900,38900,38900,38900,0
|
|
20240701,154400,22575902500,38900,38900,38900,38900,0
|
|
20240701,154300,22575902500,38900,38900,38900,38900,0
|
|
20240701,154200,22575902500,38900,38900,38900,38900,0
|
|
20240701,154100,22575902500,38900,38900,38900,38900,16376
|
|
20240701,154000,22575902500,38900,38900,38900,38900,0
|
|
20240701,153900,22575902500,38900,38900,38900,38900,0
|
|
20240701,153800,22575902500,38900,38900,38900,38900,0
|
|
20240701,153700,22575902500,38900,38900,38900,38900,0
|
|
20240701,153600,22575902500,38900,38900,38900,38900,0
|
|
20240701,153500,22575902500,38900,38900,38900,38900,0
|
|
20240701,153400,22575902500,38900,38900,38900,38900,0
|
|
20240701,153300,22575902500,38900,38900,38900,38900,0
|
|
20240701,153200,22575902500,38900,38900,38900,38900,0
|
|
20240701,153100,22575902500,38900,38900,38900,38900,0
|
|
20240701,153000,22575902500,38900,38900,38900,38900,16376
|
|
20240701,152900,21938876100,38900,38900,38900,38900,0
|
|
20240701,152800,21938876100,38900,38900,38900,38900,0
|
|
20240701,152700,21938876100,38900,38900,38900,38900,0
|
|
20240701,152600,21938876100,38900,38900,38900,38900,0
|
|
20240701,152500,21938876100,38900,38900,38900,38900,0
|
|
20240701,152400,21938876100,38900,38900,38900,38900,0
|
|
20240701,152300,21938876100,38900,38900,38900,38900,0
|
|
20240701,152200,21938876100,38900,38900,38900,38900,0
|
|
20240701,152100,21938876100,38900,38900,38900,38900,0
|
|
20240701,152000,21938876100,38900,38900,38900,38900,0
|
|
20240701,151900,21938876100,38900,38900,38900,38800,2206
|
|
20240701,151800,21853144750,38850,38850,38850,38800,1530
|
|
20240701,151700,21793727150,38850,38850,38900,38850,1161
|
|
20240701,151600,21748621150,38850,38850,38950,38850,1887
|
|
20240701,151500,21675227850,38850,38850,38900,38800,5479
|
|
20240701,151400,21462363200,38800,38800,38850,38800,690
|
|
20240701,151300,21435570300,38800,38850,38850,38800,716
|
|
20240701,151200,21407765800,38850,38800,38850,38800,1093
|
|
20240701,151100,21365325250,38800,38800,38850,38800,807
|
|
20240701,151000,21333991250,38800,38750,38850,38750,1241
|
|
20240701,150900,21285841300,38800,38800,38800,38750,1666
|
|
20240701,150800,21221223200,38800,38750,38850,38750,1090
|
|
20240701,150700,21178936550,38800,38800,38800,38750,1960
|
|
20240701,150600,21102919250,38750,38800,38850,38750,2198
|
|
20240701,150500,21017639150,38800,38800,38850,38800,949
|
|
20240701,150400,20980815700,38800,38800,38850,38800,798
|
|
20240701,150300,20949827150,38800,38850,38850,38800,702
|
|
20240701,150200,20922568300,38800,38800,38850,38800,580
|
|
20240701,150100,20900043800,38800,38850,38850,38800,473
|
|
20240701,150000,20881674800,38800,38900,38900,38800,702
|
|
20240701,145900,20854402300,38850,38850,38900,38800,1170
|
|
20240701,145800,20808947750,38850,38850,38900,38850,1116
|
|
20240701,145700,20765575750,38850,38900,38900,38850,543
|
|
20240701,145600,20744477600,38900,38850,38900,38850,948
|
|
20240701,145500,20707634350,38850,38750,38850,38750,2523
|
|
20240701,145400,20609731750,38800,38800,38850,38750,1481
|
|
20240701,145300,20552270000,38850,38850,38850,38800,932
|
|
20240701,145200,20516063500,38850,38850,38850,38800,1980
|
|
20240701,145100,20439142350,38850,38900,38900,38850,525
|
|
20240701,145000,20418737550,38850,38850,38900,38850,712
|
|
20240701,144900,20391052550,38900,38850,38900,38850,1004
|
|
20240701,144800,20352003550,38850,38850,38900,38850,385
|
|
20240701,144700,20337046050,38900,38850,38900,38850,1140
|
|
20240701,144600,20292731800,38850,38850,38900,38850,626
|
|
20240701,144500,20268383300,38850,38850,38900,38850,356
|
|
20240701,144400,20254542600,38850,38850,38900,38850,708
|
|
20240701,144300,20227035600,38900,38900,38900,38850,3344
|
|
20240701,144200,20097003050,38850,38850,38900,38800,936
|
|
20240701,144100,20060622600,38850,38850,38900,38800,1347
|
|
20240701,144000,20008291700,38850,38850,38900,38800,1248
|
|
20240701,143900,19959807350,38850,38800,38850,38800,480
|
|
20240701,143800,19941160700,38800,38800,38850,38800,1194
|
|
20240701,143700,19894832600,38800,38800,38850,38750,2744
|
|
20240701,143600,19788369850,38800,38800,38850,38750,1349
|
|
20240701,143500,19736029100,38800,38800,38800,38750,1616
|
|
20240701,143400,19673332300,38800,38750,38800,38600,3150
|
|
20240701,143300,19551611300,38800,38800,38850,38750,25816
|
|
20240701,143200,18549949850,38800,38650,38850,38650,5506
|
|
20240701,143100,18336498950,38650,38700,38700,38650,986
|
|
20240701,143000,18298340800,38700,38700,38750,38700,221
|
|
20240701,142900,18289788050,38700,38700,38750,38650,499
|
|
20240701,142800,18270479100,38700,38700,38700,38650,173
|
|
20240701,142700,18263784100,38650,38650,38700,38650,119
|
|
20240701,142600,18259181250,38650,38700,38700,38650,1219
|
|
20240701,142500,18212007200,38700,38750,38800,38650,3616
|
|
20240701,142400,18071984500,38800,38750,38800,38750,69
|
|
20240701,142300,18069308000,38800,38800,38800,38750,183
|
|
20240701,142200,18062212600,38800,38800,38800,38750,333
|
|
20240701,142100,18049293900,38800,38750,38800,38750,585
|
|
20240701,142000,18026606850,38750,38800,38800,38750,501
|
|
20240701,141900,18007169850,38800,38750,38800,38750,748
|
|
20240701,141800,17978154850,38800,38750,38800,38750,162
|
|
20240701,141700,17971876200,38750,38800,38800,38750,95
|
|
20240701,141600,17968191950,38750,38750,38800,38750,232
|
|
20240701,141500,17959194000,38750,38750,38800,38750,103
|
|
20240701,141400,17955202700,38750,38750,38750,38700,763
|
|
20240701,141300,17925639700,38750,38700,38750,38700,94
|
|
20240701,141200,17921998600,38700,38700,38700,38700,225
|
|
20240701,141100,17913291100,38750,38700,38750,38650,709
|
|
20240701,141000,17885853400,38700,38700,38700,38650,204
|
|
20240701,140900,17877961450,38700,38700,38700,38650,189
|
|
20240701,140800,17870648450,38700,38700,38700,38700,707
|
|
20240701,140700,17843287550,38650,38650,38700,38650,739
|
|
20240701,140600,17814700900,38650,38650,38700,38650,375
|
|
20240701,140500,17800202900,38650,38650,38650,38600,2061
|
|
20240701,140400,17720545350,38650,38700,38700,38600,2608
|
|
20240701,140300,17619745350,38700,38700,38750,38700,1937
|
|
20240701,140200,17544780800,38700,38750,38750,38700,341
|
|
20240701,140100,17531575850,38700,38800,38800,38700,1326
|
|
20240701,140000,17480200300,38750,38750,38800,38750,198
|
|
20240701,135900,17472526550,38800,38800,38800,38750,1391
|
|
20240701,135800,17418556300,38800,38800,38800,38750,51
|
|
20240701,135700,17416578100,38750,38750,38800,38750,185
|
|
20240701,135600,17409402700,38800,38700,38800,38700,989
|
|
20240701,135500,17371088650,38700,38750,38800,38700,952
|
|
20240701,135400,17334201200,38750,38750,38750,38700,1284
|
|
20240701,135300,17284452550,38750,38650,38750,38650,1884
|
|
20240701,135200,17211546050,38700,38650,38700,38650,765
|
|
20240701,135100,17181969800,38700,38700,38750,38650,3765
|
|
20240701,135000,17036262750,38700,38750,38750,38700,1727
|
|
20240701,134900,16969385850,38750,38850,38850,38750,6265
|
|
20240701,134800,16726376800,38850,38850,38900,38850,806
|
|
20240701,134700,16695061950,38850,38850,38850,38800,297
|
|
20240701,134600,16683527200,38850,38850,38850,38800,278
|
|
20240701,134500,16672737950,38850,38900,38900,38800,1943
|
|
20240701,134400,16597268650,38900,38900,38900,38850,2617
|
|
20240701,134300,16495495950,38950,38900,38950,38900,368
|
|
20240701,134200,16481173250,38950,38900,38950,38900,505
|
|
20240701,134100,16461508100,38900,38900,38950,38850,202
|
|
20240701,134000,16453650800,38850,38850,38900,38850,758
|
|
20240701,133900,16424170900,38850,38850,38900,38850,885
|
|
20240701,133800,16389782550,38850,38850,38900,38850,391
|
|
20240701,133700,16374572900,38900,38900,38900,38850,1014
|
|
20240701,133600,16335128850,38950,38950,38950,38900,70
|
|
20240701,133500,16332403650,38900,38900,38900,38850,1375
|
|
20240701,133400,16278918650,38850,38900,38900,38850,148
|
|
20240701,133300,16273162100,38900,38900,38900,38850,441
|
|
20240701,133200,16256012000,38850,38900,38950,38850,748
|
|
20240701,133100,16226910900,38900,38900,38900,38900,439
|
|
20240701,133000,16209833800,38950,38950,38950,38900,1184
|
|
20240701,132900,16163771750,38900,38950,38950,38900,133
|
|
20240701,132800,16158596450,38900,38900,38950,38900,419
|
|
20240701,132700,16142294750,38900,38950,38950,38900,569
|
|
20240701,132600,16120158600,38900,38900,38950,38900,102
|
|
20240701,132500,16116187850,38900,38950,38950,38900,76
|
|
20240701,132400,16113228650,38950,38950,38950,38900,1226
|
|
20240701,132300,16065476500,38950,38950,39000,38950,528
|
|
20240701,132200,16044901300,38950,39000,39000,38950,552
|
|
20240701,132100,16023400800,38950,38950,38950,38950,50
|
|
20240701,132000,16021453300,38950,39000,39000,38950,189
|
|
20240701,131900,16014086400,39000,38950,39000,38950,591
|
|
20240701,131800,15991064150,38900,38950,38950,38900,205
|
|
20240701,131700,15983082000,39000,38950,39000,38900,998
|
|
20240701,131600,15944209900,38950,38900,38950,38900,116
|
|
20240701,131500,15939697450,38950,38950,38950,38900,117
|
|
20240701,131400,15935140400,38950,38850,38950,38850,1392
|
|
20240701,131300,15880996200,38850,38850,38900,38850,67
|
|
20240701,131200,15878393200,38850,38850,38850,38800,928
|
|
20240701,131100,15842349550,38850,38850,38850,38850,54
|
|
20240701,131000,15840251650,38800,38850,38850,38800,220
|
|
20240701,130900,15831712350,38850,38850,38850,38800,1119
|
|
20240701,130800,15788241050,38850,38850,38850,38850,1036
|
|
20240701,130700,15747992450,38850,38850,38850,38800,436
|
|
20240701,130600,15731057400,38850,38900,38900,38800,4086
|
|
20240701,130500,15572329750,38900,38900,38900,38850,774
|
|
20240701,130400,15542223150,38900,38900,38900,38900,15
|
|
20240701,130300,15541639650,38900,38950,38950,38900,2310
|
|
20240701,130200,15451780200,38950,38950,38950,38950,243
|
|
20240701,130100,15442315350,38900,39000,39000,38900,1114
|
|
20240701,130000,15398927050,39000,38950,39000,38950,1222
|
|
20240701,125900,15351329850,38950,38950,38950,38900,1251
|
|
20240701,125800,15302603450,38950,38950,38950,38900,113
|
|
20240701,125700,15298207600,38950,38950,38950,38900,448
|
|
20240701,125600,15280760200,38950,38950,38950,38950,371
|
|
20240701,125500,15266309750,38950,38950,38950,38900,233
|
|
20240701,125400,15257239100,38950,38950,38950,38900,884
|
|
20240701,125300,15222814500,38950,38950,39000,38950,389
|
|
20240701,125200,15207662500,39000,38950,39000,38950,390
|
|
20240701,125100,15192471000,38950,38950,39000,38950,750
|
|
20240701,125000,15163257900,38950,38950,39000,38950,1217
|
|
20240701,124900,15115854100,39000,39000,39000,38950,75
|
|
20240701,124800,15112931850,39000,39000,39000,38950,21
|
|
20240701,124700,15112113600,39000,38950,39000,38950,263
|
|
20240701,124600,15101865150,38950,38950,39000,38900,627
|
|
20240701,124500,15077442600,39000,38950,39000,38900,754
|
|
20240701,124400,15048074750,38900,38950,38950,38900,110
|
|
20240701,124300,15043790850,38950,38950,38950,38900,339
|
|
20240701,124200,15030587200,38950,38950,38950,38900,389
|
|
20240701,124100,15015440550,38950,38950,38950,38900,267
|
|
20240701,124000,15005046000,38950,38950,38950,38900,637
|
|
20240701,123900,14980235400,38950,38950,39000,38900,516
|
|
20240701,123800,14960140750,39000,38950,39000,38950,222
|
|
20240701,123700,14951493750,38950,39000,39000,38950,418
|
|
20240701,123600,14935200600,39000,39000,39000,38950,1764
|
|
20240701,123500,14866455800,39000,39050,39050,38950,367
|
|
20240701,123400,14852143400,39050,39050,39050,39000,1391
|
|
20240701,123300,14797881700,39050,39050,39050,39000,1125
|
|
20240701,123200,14753961550,39000,39050,39050,39000,938
|
|
20240701,123100,14717369600,39050,39100,39100,39000,1203
|
|
20240701,123000,14670395050,39100,39100,39100,39050,1110
|
|
20240701,122900,14627024750,39100,39100,39100,39050,1571
|
|
20240701,122800,14565620750,39100,39150,39150,39100,170
|
|
20240701,122700,14558971500,39150,39150,39150,39100,1004
|
|
20240701,122600,14519682500,39150,39150,39150,39100,2751
|
|
20240701,122500,14411998800,39100,39100,39100,39050,1012
|
|
20240701,122400,14372430800,39050,39100,39100,39050,671
|
|
20240701,122300,14346219200,39100,39100,39100,39100,866
|
|
20240701,122200,14312358600,39150,39050,39150,39050,3084
|
|
20240701,122100,14191813600,39050,39000,39050,38950,1536
|
|
20240701,122000,14131857000,39000,39000,39000,38950,2441
|
|
20240701,121900,14036665150,39000,38950,39000,38950,1112
|
|
20240701,121800,13993336150,38950,39000,39000,38950,1566
|
|
20240701,121700,13932306850,38950,38750,38950,38750,14540
|
|
20240701,121600,13367411250,38750,38750,38800,38750,214
|
|
20240701,121500,13359118500,38750,38800,38800,38750,687
|
|
20240701,121400,13332495700,38750,38750,38800,38750,93
|
|
20240701,121300,13328890350,38750,38800,38800,38750,2360
|
|
20240701,121200,13237440050,38800,38800,38800,38800,764
|
|
20240701,121100,13207796850,38800,38750,38800,38750,62
|
|
20240701,121000,13205392750,38750,38800,38800,38750,202
|
|
20240701,120900,13197560200,38750,38800,38800,38750,249
|
|
20240701,120800,13187902400,38800,38850,38850,38800,1327
|
|
20240701,120700,13136396850,38850,38800,38850,38800,3513
|
|
20240701,120600,13000060550,38750,38800,38800,38750,600
|
|
20240701,120500,12976808350,38750,38700,38800,38700,288
|
|
20240701,120400,12965646450,38700,38750,38800,38700,868
|
|
20240701,120300,12932012950,38750,38650,38800,38650,3202
|
|
20240701,120200,12808045800,38650,38700,38700,38650,326
|
|
20240701,120100,12795441800,38700,38650,38700,38650,43
|
|
20240701,120000,12793778000,38650,38600,38650,38600,501
|
|
20240701,115900,12774429350,38600,38600,38650,38600,476
|
|
20240701,115800,12756035250,38600,38650,38650,38600,343
|
|
20240701,115700,12742793850,38600,38650,38650,38600,427
|
|
20240701,115600,12726307050,38650,38600,38650,38550,991
|
|
20240701,115500,12688069500,38600,38550,38600,38550,1450
|
|
20240701,115400,12632139300,38550,38600,38600,38550,606
|
|
20240701,115300,12608774300,38550,38600,38600,38550,294
|
|
20240701,115200,12597434400,38600,38600,38650,38600,711
|
|
20240701,115100,12569987350,38600,38600,38650,38600,627
|
|
20240701,115000,12545784650,38600,38600,38650,38600,2026
|
|
20240701,114900,12467579950,38650,38650,38650,38650,788
|
|
20240701,114800,12437123750,38650,38600,38650,38600,1010
|
|
20240701,114700,12398102250,38600,38650,38650,38600,88
|
|
20240701,114600,12394703950,38650,38650,38650,38600,1365
|
|
20240701,114500,12341989650,38600,38600,38650,38600,747
|
|
20240701,114400,12313133200,38600,38650,38650,38600,539
|
|
20240701,114300,12292323450,38600,38600,38600,38600,1233
|
|
20240701,114200,12244729650,38650,38650,38650,38600,613
|
|
20240701,114100,12221037400,38650,38600,38700,38600,1340
|
|
20240701,114000,12169275000,38600,38600,38650,38600,4400
|
|
20240701,113900,11999428050,38650,38700,38700,38600,1232
|
|
20240701,113800,11951813300,38700,38700,38700,38650,400
|
|
20240701,113700,11936349000,38700,38700,38700,38650,638
|
|
20240701,113600,11911684250,38650,38650,38650,38600,724
|
|
20240701,113500,11883716700,38650,38650,38700,38650,1081
|
|
20240701,113400,11841929200,38650,38700,38700,38650,596
|
|
20240701,113300,11818881750,38650,38650,38700,38650,515
|
|
20240701,113200,11798975400,38700,38650,38700,38650,1124
|
|
20240701,113100,11755530400,38650,38600,38650,38600,915
|
|
20240701,113000,11720192800,38600,38650,38650,38600,1155
|
|
20240701,112900,11675591250,38650,38650,38650,38600,83
|
|
20240701,112800,11672383900,38650,38650,38650,38600,375
|
|
20240701,112700,11657905100,38650,38650,38650,38650,202
|
|
20240701,112600,11650097800,38650,38650,38650,38600,673
|
|
20240701,112500,11624089100,38650,38650,38650,38650,1413
|
|
20240701,112400,11569476650,38650,38700,38700,38650,1497
|
|
20240701,112300,11511616650,38650,38700,38700,38650,72
|
|
20240701,112200,11508832000,38650,38700,38700,38650,421
|
|
20240701,112100,11492559250,38650,38650,38700,38650,705
|
|
20240701,112000,11465306000,38650,38650,38700,38650,316
|
|
20240701,111900,11453092550,38650,38700,38700,38650,320
|
|
20240701,111800,11440723600,38650,38700,38700,38650,437
|
|
20240701,111700,11423833500,38700,38700,38700,38650,739
|
|
20240701,111600,11395234550,38650,38700,38700,38650,496
|
|
20240701,111500,11376054300,38700,38700,38750,38700,392
|
|
20240701,111400,11360881700,38700,38750,38750,38700,1652
|
|
20240701,111300,11296891650,38750,38700,38750,38650,800
|
|
20240701,111200,11265945600,38700,38650,38700,38650,630
|
|
20240701,111100,11241595200,38700,38700,38700,38650,657
|
|
20240701,111000,11216187150,38700,38700,38700,38650,669
|
|
20240701,110900,11190303900,38650,38700,38700,38650,419
|
|
20240701,110800,11174106700,38700,38650,38700,38650,593
|
|
20240701,110700,11151187100,38650,38650,38700,38650,434
|
|
20240701,110600,11134405800,38650,38650,38700,38600,619
|
|
20240701,110500,11110496550,38650,38650,38650,38650,664
|
|
20240701,110400,11084832950,38650,38650,38700,38650,187
|
|
20240701,110300,11077602800,38650,38650,38750,38650,1652
|
|
20240701,110200,11013675300,38650,38650,38700,38600,533
|
|
20240701,110100,10993090050,38650,38650,38700,38650,1043
|
|
20240701,110000,10952776800,38650,38600,38650,38600,441
|
|
20240701,105900,10935751150,38650,38650,38700,38600,1024
|
|
20240701,105800,10896186750,38650,38650,38700,38650,105
|
|
20240701,105700,10892128400,38600,38650,38650,38600,811
|
|
20240701,105600,10860806250,38600,38650,38700,38600,814
|
|
20240701,105500,10829360100,38650,38650,38700,38650,474
|
|
20240701,105400,10811034350,38700,38700,38700,38600,542
|
|
20240701,105300,10790087750,38700,38650,38700,38600,1627
|
|
20240701,105200,10727207950,38700,38700,38700,38650,103
|
|
20240701,105100,10723224950,38700,38650,38700,38600,1285
|
|
20240701,105000,10673559900,38700,38650,38700,38650,873
|
|
20240701,104900,10639815900,38650,38700,38700,38650,998
|
|
20240701,104800,10601242800,38700,38700,38700,38650,841
|
|
20240701,104700,10568697200,38700,38750,38750,38700,465
|
|
20240701,104600,10550701600,38700,38650,38700,38650,527
|
|
20240701,104500,10530307200,38650,38700,38700,38650,680
|
|
20240701,104400,10504009600,38700,38700,38700,38650,1016
|
|
20240701,104300,10464705850,38700,38700,38750,38650,1276
|
|
20240701,104200,10415339700,38750,38750,38750,38700,392
|
|
20240701,104100,10400167950,38750,38700,38750,38700,609
|
|
20240701,104000,10376587950,38700,38700,38750,38700,469
|
|
20240701,103900,10358425400,38700,38750,38750,38700,647
|
|
20240701,103800,10333385250,38700,38700,38750,38700,366
|
|
20240701,103700,10319221000,38700,38650,38800,38650,1946
|
|
20240701,103600,10243886350,38650,38700,38700,38600,766
|
|
20240701,103500,10214280350,38700,38650,38700,38650,558
|
|
20240701,103400,10192713450,38700,38650,38700,38650,481
|
|
20240701,103300,10174114700,38650,38650,38700,38650,372
|
|
20240701,103200,10159733900,38650,38650,38700,38650,1259
|
|
20240701,103100,10111073450,38650,38650,38650,38600,443
|
|
20240701,103000,10093967100,38650,38650,38650,38600,1453
|
|
20240701,102900,10037859050,38600,38650,38650,38600,492
|
|
20240701,102800,10018858450,38650,38650,38650,38600,536
|
|
20240701,102700,9998145050,38650,38650,38700,38650,482
|
|
20240701,102600,9979505100,38650,38700,38700,38650,606
|
|
20240701,102500,9956083150,38700,38700,38700,38650,508
|
|
20240701,102400,9936441550,38650,38650,38700,38650,604
|
|
20240701,102300,9913095750,38650,38700,38700,38650,616
|
|
20240701,102200,9889285800,38700,38650,38700,38650,1359
|
|
20240701,102100,9836760050,38650,38700,38700,38650,813
|
|
20240701,102000,9805317950,38700,38700,38700,38650,653
|
|
20240701,101900,9780070450,38650,38650,38650,38600,1363
|
|
20240701,101800,9727408800,38650,38650,38650,38600,1005
|
|
20240701,101700,9688583000,38650,38750,38750,38650,752
|
|
20240701,101600,9659498300,38750,38650,38750,38600,732
|
|
20240701,101500,9631208550,38700,38650,38750,38650,1144
|
|
20240701,101400,9586987250,38750,38750,38750,38700,755
|
|
20240701,101300,9557754150,38700,38700,38800,38600,1014
|
|
20240701,101200,9518528050,38700,38800,38800,38700,1032
|
|
20240701,101100,9478526600,38800,38650,38800,38650,3134
|
|
20240701,101000,9357219900,38600,38650,38700,38600,758
|
|
20240701,100900,9327926300,38600,38600,38600,38550,941
|
|
20240701,100800,9291609350,38550,38600,38650,38550,828
|
|
20240701,100700,9259648150,38600,38650,38700,38550,1597
|
|
20240701,100600,9198000000,38650,38650,38650,38550,1060
|
|
20240701,100500,9157121950,38650,38600,38650,38550,2786
|
|
20240701,100400,9049634100,38600,38600,38650,38600,587
|
|
20240701,100300,9026975650,38600,38600,38650,38600,877
|
|
20240701,100200,8993119300,38600,38700,38750,38600,1581
|
|
20240701,100100,8931993000,38650,38800,38800,38650,1572
|
|
20240701,100000,8871180350,38800,38750,38800,38700,314
|
|
20240701,095900,8859024250,38750,38850,38850,38750,412
|
|
20240701,095800,8843056550,38750,38850,38850,38750,2755
|
|
20240701,095700,8736192550,38850,38850,38850,38800,755
|
|
20240701,095600,8706864100,38850,38800,38850,38800,307
|
|
20240701,095500,8694938150,38800,38850,38900,38800,2935
|
|
20240701,095400,8580956600,38850,38800,38900,38800,1034
|
|
20240701,095300,8540790650,38800,38850,38900,38800,2449
|
|
20240701,095200,8445643900,38800,38900,38900,38800,3178
|
|
20240701,095100,8322226700,38850,38800,38900,38750,3418
|
|
20240701,095000,8189523500,38800,38750,38800,38700,734
|
|
20240701,094900,8161074950,38700,38850,38850,38650,1038
|
|
20240701,094800,8120901750,38800,38650,38800,38650,6150
|
|
20240701,094700,7882926000,38650,38600,38650,38550,936
|
|
20240701,094600,7846797150,38550,38600,38600,38550,1119
|
|
20240701,094500,7803654700,38600,38550,38600,38550,1497
|
|
20240701,094400,7745908300,38550,38500,38550,38500,1924
|
|
20240701,094300,7671745500,38550,38500,38550,38450,1361
|
|
20240701,094200,7619367650,38500,38500,38500,38450,1420
|
|
20240701,094100,7564707250,38500,38550,38550,38450,1377
|
|
20240701,094000,7511688350,38500,38550,38550,38450,1358
|
|
20240701,093900,7459398900,38550,38500,38550,38450,795
|
|
20240701,093800,7428788400,38450,38500,38500,38450,2168
|
|
20240701,093700,7345369450,38500,38450,38500,38400,2661
|
|
20240701,093600,7243066100,38500,38450,38500,38450,520
|
|
20240701,093500,7223071650,38450,38450,38500,38450,473
|
|
20240701,093400,7204878150,38450,38450,38500,38400,1300
|
|
20240701,093300,7154923050,38400,38400,38500,38400,622
|
|
20240701,093200,7131010900,38350,38400,38500,38350,10756
|
|
20240701,093100,6717945300,38400,38450,38450,38400,1280
|
|
20240701,093000,6668773450,38450,38450,38500,38450,2322
|
|
20240701,092900,6579491550,38450,38500,38500,38400,5887
|
|
20240701,092800,6353101750,38550,38550,38600,38500,4103
|
|
20240701,092700,6195083850,38550,38500,38600,38500,1287
|
|
20240701,092600,6145476400,38550,38550,38600,38500,1661
|
|
20240701,092500,6081486650,38600,38650,38650,38500,3076
|
|
20240701,092400,5962994450,38600,38500,38650,38450,3953
|
|
20240701,092300,5810680450,38450,38450,38500,38450,1120
|
|
20240701,092200,5767612000,38450,38450,38500,38450,3926
|
|
20240701,092100,5616649050,38500,38450,38500,38400,1564
|
|
20240701,092000,5556551750,38450,38450,38450,38400,1702
|
|
20240701,091900,5491129700,38400,38500,38500,38400,4667
|
|
20240701,091800,5311693750,38450,38500,38550,38450,6668
|
|
20240701,091700,5055169500,38550,38600,38600,38500,1882
|
|
20240701,091600,4982612750,38600,38600,38650,38550,1872
|
|
20240701,091500,4910405750,38600,38550,38600,38500,1879
|
|
20240701,091400,4837952400,38550,38400,38550,38400,2294
|
|
20240701,091300,4749649600,38450,38450,38500,38350,13024
|
|
20240701,091200,4249352400,38500,38550,38550,38450,12137
|
|
20240701,091100,3782198200,38550,38600,38600,38500,4902
|
|
20240701,091000,3593220100,38600,38550,38600,38500,9170
|
|
20240701,090900,3239774700,38600,38600,38700,38550,11481
|
|
20240701,090800,2796435950,38600,38650,38650,38600,2467
|
|
20240701,090700,2701190900,38600,38650,38650,38550,3721
|
|
20240701,090600,2557629900,38600,38600,38650,38600,4481
|
|
20240701,090500,2384576600,38650,38700,38700,38600,5237
|
|
20240701,090400,2182377750,38700,38700,38750,38600,2316
|
|
20240701,090300,2092825400,38650,38650,38700,38600,3336
|
|
20240701,090200,1963867550,38650,38600,38750,38600,7334
|
|
20240701,090100,1680466500,38750,38750,38800,38500,25755
|
|
20240701,090000,686665450,38750,38750,38900,38700,17415
|