764 lines
41 KiB
CSV
764 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,214100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,214000,26011555750,38350,38350,38350,38350,0
|
|
20240702,213900,26011555750,38350,38350,38350,38350,0
|
|
20240702,213800,26011555750,38350,38350,38350,38350,0
|
|
20240702,213700,26011555750,38350,38350,38350,38350,0
|
|
20240702,213600,26011555750,38350,38350,38350,38350,0
|
|
20240702,213500,26011555750,38350,38350,38350,38350,0
|
|
20240702,213400,26011555750,38350,38350,38350,38350,0
|
|
20240702,213300,26011555750,38350,38350,38350,38350,0
|
|
20240702,213200,26011555750,38350,38350,38350,38350,0
|
|
20240702,213100,26011555750,38350,38350,38350,38350,0
|
|
20240702,213000,26011555750,38350,38350,38350,38350,0
|
|
20240702,212900,26011555750,38350,38350,38350,38350,0
|
|
20240702,212800,26011555750,38350,38350,38350,38350,0
|
|
20240702,212700,26011555750,38350,38350,38350,38350,0
|
|
20240702,212600,26011555750,38350,38350,38350,38350,0
|
|
20240702,212500,26011555750,38350,38350,38350,38350,0
|
|
20240702,212400,26011555750,38350,38350,38350,38350,0
|
|
20240702,212300,26011555750,38350,38350,38350,38350,0
|
|
20240702,212200,26011555750,38350,38350,38350,38350,0
|
|
20240702,212100,26011555750,38350,38350,38350,38350,0
|
|
20240702,212000,26011555750,38350,38350,38350,38350,0
|
|
20240702,211900,26011555750,38350,38350,38350,38350,0
|
|
20240702,211800,26011555750,38350,38350,38350,38350,0
|
|
20240702,211700,26011555750,38350,38350,38350,38350,0
|
|
20240702,211600,26011555750,38350,38350,38350,38350,0
|
|
20240702,211500,26011555750,38350,38350,38350,38350,0
|
|
20240702,211400,26011555750,38350,38350,38350,38350,0
|
|
20240702,211300,26011555750,38350,38350,38350,38350,0
|
|
20240702,211200,26011555750,38350,38350,38350,38350,0
|
|
20240702,211100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,211000,26011555750,38350,38350,38350,38350,0
|
|
20240702,210900,26011555750,38350,38350,38350,38350,0
|
|
20240702,210800,26011555750,38350,38350,38350,38350,0
|
|
20240702,210700,26011555750,38350,38350,38350,38350,0
|
|
20240702,210600,26011555750,38350,38350,38350,38350,0
|
|
20240702,210500,26011555750,38350,38350,38350,38350,0
|
|
20240702,210400,26011555750,38350,38350,38350,38350,0
|
|
20240702,210300,26011555750,38350,38350,38350,38350,0
|
|
20240702,210200,26011555750,38350,38350,38350,38350,0
|
|
20240702,210100,26011555750,38350,38350,38350,38350,0
|
|
20240702,210000,26011555750,38350,38350,38350,38350,0
|
|
20240702,205900,26011555750,38350,38350,38350,38350,0
|
|
20240702,205800,26011555750,38350,38350,38350,38350,0
|
|
20240702,205700,26011555750,38350,38350,38350,38350,0
|
|
20240702,205600,26011555750,38350,38350,38350,38350,0
|
|
20240702,205500,26011555750,38350,38350,38350,38350,0
|
|
20240702,205400,26011555750,38350,38350,38350,38350,0
|
|
20240702,205300,26011555750,38350,38350,38350,38350,0
|
|
20240702,205200,26011555750,38350,38350,38350,38350,0
|
|
20240702,205100,26011555750,38350,38350,38350,38350,0
|
|
20240702,205000,26011555750,38350,38350,38350,38350,0
|
|
20240702,204900,26011555750,38350,38350,38350,38350,0
|
|
20240702,204800,26011555750,38350,38350,38350,38350,0
|
|
20240702,204700,26011555750,38350,38350,38350,38350,0
|
|
20240702,204600,26011555750,38350,38350,38350,38350,0
|
|
20240702,204500,26011555750,38350,38350,38350,38350,0
|
|
20240702,204400,26011555750,38350,38350,38350,38350,0
|
|
20240702,204300,26011555750,38350,38350,38350,38350,0
|
|
20240702,204200,26011555750,38350,38350,38350,38350,0
|
|
20240702,204100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,204000,26011555750,38350,38350,38350,38350,0
|
|
20240702,203900,26011555750,38350,38350,38350,38350,0
|
|
20240702,203800,26011555750,38350,38350,38350,38350,0
|
|
20240702,203700,26011555750,38350,38350,38350,38350,0
|
|
20240702,203600,26011555750,38350,38350,38350,38350,0
|
|
20240702,203500,26011555750,38350,38350,38350,38350,0
|
|
20240702,203400,26011555750,38350,38350,38350,38350,0
|
|
20240702,203300,26011555750,38350,38350,38350,38350,0
|
|
20240702,203200,26011555750,38350,38350,38350,38350,0
|
|
20240702,203100,26011555750,38350,38350,38350,38350,0
|
|
20240702,203000,26011555750,38350,38350,38350,38350,0
|
|
20240702,202900,26011555750,38350,38350,38350,38350,0
|
|
20240702,202800,26011555750,38350,38350,38350,38350,0
|
|
20240702,202700,26011555750,38350,38350,38350,38350,0
|
|
20240702,202600,26011555750,38350,38350,38350,38350,0
|
|
20240702,202500,26011555750,38350,38350,38350,38350,0
|
|
20240702,202400,26011555750,38350,38350,38350,38350,0
|
|
20240702,202300,26011555750,38350,38350,38350,38350,0
|
|
20240702,202200,26011555750,38350,38350,38350,38350,0
|
|
20240702,202100,26011555750,38350,38350,38350,38350,0
|
|
20240702,202000,26011555750,38350,38350,38350,38350,0
|
|
20240702,201900,26011555750,38350,38350,38350,38350,0
|
|
20240702,201800,26011555750,38350,38350,38350,38350,0
|
|
20240702,201700,26011555750,38350,38350,38350,38350,0
|
|
20240702,201600,26011555750,38350,38350,38350,38350,0
|
|
20240702,201500,26011555750,38350,38350,38350,38350,0
|
|
20240702,201400,26011555750,38350,38350,38350,38350,0
|
|
20240702,201300,26011555750,38350,38350,38350,38350,0
|
|
20240702,201200,26011555750,38350,38350,38350,38350,0
|
|
20240702,201100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,201000,26011555750,38350,38350,38350,38350,0
|
|
20240702,200900,26011555750,38350,38350,38350,38350,0
|
|
20240702,200800,26011555750,38350,38350,38350,38350,0
|
|
20240702,200700,26011555750,38350,38350,38350,38350,0
|
|
20240702,200600,26011555750,38350,38350,38350,38350,0
|
|
20240702,200500,26011555750,38350,38350,38350,38350,0
|
|
20240702,200400,26011555750,38350,38350,38350,38350,0
|
|
20240702,200300,26011555750,38350,38350,38350,38350,0
|
|
20240702,200200,26011555750,38350,38350,38350,38350,0
|
|
20240702,200100,26011555750,38350,38350,38350,38350,0
|
|
20240702,200000,26011555750,38350,38350,38350,38350,0
|
|
20240702,195900,26011555750,38350,38350,38350,38350,0
|
|
20240702,195800,26011555750,38350,38350,38350,38350,0
|
|
20240702,195700,26011555750,38350,38350,38350,38350,0
|
|
20240702,195600,26011555750,38350,38350,38350,38350,0
|
|
20240702,195500,26011555750,38350,38350,38350,38350,0
|
|
20240702,195400,26011555750,38350,38350,38350,38350,0
|
|
20240702,195300,26011555750,38350,38350,38350,38350,0
|
|
20240702,195200,26011555750,38350,38350,38350,38350,0
|
|
20240702,195100,26011555750,38350,38350,38350,38350,0
|
|
20240702,195000,26011555750,38350,38350,38350,38350,0
|
|
20240702,194900,26011555750,38350,38350,38350,38350,0
|
|
20240702,194800,26011555750,38350,38350,38350,38350,0
|
|
20240702,194700,26011555750,38350,38350,38350,38350,0
|
|
20240702,194600,26011555750,38350,38350,38350,38350,0
|
|
20240702,194500,26011555750,38350,38350,38350,38350,0
|
|
20240702,194400,26011555750,38350,38350,38350,38350,0
|
|
20240702,194300,26011555750,38350,38350,38350,38350,0
|
|
20240702,194200,26011555750,38350,38350,38350,38350,0
|
|
20240702,194100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,194000,26011555750,38350,38350,38350,38350,0
|
|
20240702,193900,26011555750,38350,38350,38350,38350,0
|
|
20240702,193800,26011555750,38350,38350,38350,38350,0
|
|
20240702,193700,26011555750,38350,38350,38350,38350,0
|
|
20240702,193600,26011555750,38350,38350,38350,38350,0
|
|
20240702,193500,26011555750,38350,38350,38350,38350,0
|
|
20240702,193400,26011555750,38350,38350,38350,38350,0
|
|
20240702,193300,26011555750,38350,38350,38350,38350,0
|
|
20240702,193200,26011555750,38350,38350,38350,38350,0
|
|
20240702,193100,26011555750,38350,38350,38350,38350,0
|
|
20240702,193000,26011555750,38350,38350,38350,38350,0
|
|
20240702,192900,26011555750,38350,38350,38350,38350,0
|
|
20240702,192800,26011555750,38350,38350,38350,38350,0
|
|
20240702,192700,26011555750,38350,38350,38350,38350,0
|
|
20240702,192600,26011555750,38350,38350,38350,38350,0
|
|
20240702,192500,26011555750,38350,38350,38350,38350,0
|
|
20240702,192400,26011555750,38350,38350,38350,38350,0
|
|
20240702,192300,26011555750,38350,38350,38350,38350,0
|
|
20240702,192200,26011555750,38350,38350,38350,38350,0
|
|
20240702,192100,26011555750,38350,38350,38350,38350,0
|
|
20240702,192000,26011555750,38350,38350,38350,38350,0
|
|
20240702,191900,26011555750,38350,38350,38350,38350,0
|
|
20240702,191800,26011555750,38350,38350,38350,38350,0
|
|
20240702,191700,26011555750,38350,38350,38350,38350,0
|
|
20240702,191600,26011555750,38350,38350,38350,38350,0
|
|
20240702,191500,26011555750,38350,38350,38350,38350,0
|
|
20240702,191400,26011555750,38350,38350,38350,38350,0
|
|
20240702,191300,26011555750,38350,38350,38350,38350,0
|
|
20240702,191200,26011555750,38350,38350,38350,38350,0
|
|
20240702,191100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,191000,26011555750,38350,38350,38350,38350,0
|
|
20240702,190900,26011555750,38350,38350,38350,38350,0
|
|
20240702,190800,26011555750,38350,38350,38350,38350,0
|
|
20240702,190700,26011555750,38350,38350,38350,38350,0
|
|
20240702,190600,26011555750,38350,38350,38350,38350,0
|
|
20240702,190500,26011555750,38350,38350,38350,38350,0
|
|
20240702,190400,26011555750,38350,38350,38350,38350,0
|
|
20240702,190300,26011555750,38350,38350,38350,38350,0
|
|
20240702,190200,26011555750,38350,38350,38350,38350,0
|
|
20240702,190100,26011555750,38350,38350,38350,38350,0
|
|
20240702,190000,26011555750,38350,38350,38350,38350,0
|
|
20240702,185900,26011555750,38350,38350,38350,38350,0
|
|
20240702,185800,26011555750,38350,38350,38350,38350,0
|
|
20240702,185700,26011555750,38350,38350,38350,38350,0
|
|
20240702,185600,26011555750,38350,38350,38350,38350,0
|
|
20240702,185500,26011555750,38350,38350,38350,38350,0
|
|
20240702,185400,26011555750,38350,38350,38350,38350,0
|
|
20240702,185300,26011555750,38350,38350,38350,38350,0
|
|
20240702,185200,26011555750,38350,38350,38350,38350,0
|
|
20240702,185100,26011555750,38350,38350,38350,38350,0
|
|
20240702,185000,26011555750,38350,38350,38350,38350,0
|
|
20240702,184900,26011555750,38350,38350,38350,38350,0
|
|
20240702,184800,26011555750,38350,38350,38350,38350,0
|
|
20240702,184700,26011555750,38350,38350,38350,38350,0
|
|
20240702,184600,26011555750,38350,38350,38350,38350,0
|
|
20240702,184500,26011555750,38350,38350,38350,38350,0
|
|
20240702,184400,26011555750,38350,38350,38350,38350,0
|
|
20240702,184300,26011555750,38350,38350,38350,38350,0
|
|
20240702,184200,26011555750,38350,38350,38350,38350,0
|
|
20240702,184100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,184000,26011555750,38350,38350,38350,38350,0
|
|
20240702,183900,26011555750,38350,38350,38350,38350,0
|
|
20240702,183800,26011555750,38350,38350,38350,38350,0
|
|
20240702,183700,26011555750,38350,38350,38350,38350,0
|
|
20240702,183600,26011555750,38350,38350,38350,38350,0
|
|
20240702,183500,26011555750,38350,38350,38350,38350,0
|
|
20240702,183400,26011555750,38350,38350,38350,38350,0
|
|
20240702,183300,26011555750,38350,38350,38350,38350,0
|
|
20240702,183200,26011555750,38350,38350,38350,38350,0
|
|
20240702,183100,26011555750,38350,38350,38350,38350,0
|
|
20240702,183000,26011555750,38350,38350,38350,38350,0
|
|
20240702,182900,26011555750,38350,38350,38350,38350,0
|
|
20240702,182800,26011555750,38350,38350,38350,38350,0
|
|
20240702,182700,26011555750,38350,38350,38350,38350,0
|
|
20240702,182600,26011555750,38350,38350,38350,38350,0
|
|
20240702,182500,26011555750,38350,38350,38350,38350,0
|
|
20240702,182400,26011555750,38350,38350,38350,38350,0
|
|
20240702,182300,26011555750,38350,38350,38350,38350,0
|
|
20240702,182200,26011555750,38350,38350,38350,38350,0
|
|
20240702,182100,26011555750,38350,38350,38350,38350,0
|
|
20240702,182000,26011555750,38350,38350,38350,38350,0
|
|
20240702,181900,26011555750,38350,38350,38350,38350,0
|
|
20240702,181800,26011555750,38350,38350,38350,38350,0
|
|
20240702,181700,26011555750,38350,38350,38350,38350,0
|
|
20240702,181600,26011555750,38350,38350,38350,38350,0
|
|
20240702,181500,26011555750,38350,38350,38350,38350,0
|
|
20240702,181400,26011555750,38350,38350,38350,38350,0
|
|
20240702,181300,26011555750,38350,38350,38350,38350,0
|
|
20240702,181200,26011555750,38350,38350,38350,38350,0
|
|
20240702,181100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,181000,26011555750,38350,38350,38350,38350,0
|
|
20240702,180900,26011555750,38350,38350,38350,38350,0
|
|
20240702,180800,26011555750,38350,38350,38350,38350,0
|
|
20240702,180700,26011555750,38350,38350,38350,38350,0
|
|
20240702,180600,26011555750,38350,38350,38350,38350,0
|
|
20240702,180500,26011555750,38350,38350,38350,38350,0
|
|
20240702,180400,26011555750,38350,38350,38350,38350,0
|
|
20240702,180300,26011555750,38350,38350,38350,38350,0
|
|
20240702,180200,26011555750,38350,38350,38350,38350,0
|
|
20240702,180100,26011555750,38350,38350,38350,38350,0
|
|
20240702,180000,26011555750,38350,38350,38350,38350,0
|
|
20240702,175900,26011555750,38350,38350,38350,38350,0
|
|
20240702,175800,26011555750,38350,38350,38350,38350,0
|
|
20240702,175700,26011555750,38350,38350,38350,38350,0
|
|
20240702,175600,26011555750,38350,38350,38350,38350,0
|
|
20240702,175500,26011555750,38350,38350,38350,38350,0
|
|
20240702,175400,26011555750,38350,38350,38350,38350,0
|
|
20240702,175300,26011555750,38350,38350,38350,38350,0
|
|
20240702,175200,26011555750,38350,38350,38350,38350,0
|
|
20240702,175100,26011555750,38350,38350,38350,38350,0
|
|
20240702,175000,26011555750,38350,38350,38350,38350,0
|
|
20240702,174900,26011555750,38350,38350,38350,38350,0
|
|
20240702,174800,26011555750,38350,38350,38350,38350,0
|
|
20240702,174700,26011555750,38350,38350,38350,38350,0
|
|
20240702,174600,26011555750,38350,38350,38350,38350,0
|
|
20240702,174500,26011555750,38350,38350,38350,38350,0
|
|
20240702,174400,26011555750,38350,38350,38350,38350,0
|
|
20240702,174300,26011555750,38350,38350,38350,38350,0
|
|
20240702,174200,26011555750,38350,38350,38350,38350,0
|
|
20240702,174100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,174000,26011555750,38350,38350,38350,38350,0
|
|
20240702,173900,26011555750,38350,38350,38350,38350,0
|
|
20240702,173800,26011555750,38350,38350,38350,38350,0
|
|
20240702,173700,26011555750,38350,38350,38350,38350,0
|
|
20240702,173600,26011555750,38350,38350,38350,38350,0
|
|
20240702,173500,26011555750,38350,38350,38350,38350,0
|
|
20240702,173400,26011555750,38350,38350,38350,38350,0
|
|
20240702,173300,26011555750,38350,38350,38350,38350,0
|
|
20240702,173200,26011555750,38350,38350,38350,38350,0
|
|
20240702,173100,26011555750,38350,38350,38350,38350,0
|
|
20240702,173000,26011555750,38350,38350,38350,38350,0
|
|
20240702,172900,26011555750,38350,38350,38350,38350,0
|
|
20240702,172800,26011555750,38350,38350,38350,38350,0
|
|
20240702,172700,26011555750,38350,38350,38350,38350,0
|
|
20240702,172600,26011555750,38350,38350,38350,38350,0
|
|
20240702,172500,26011555750,38350,38350,38350,38350,0
|
|
20240702,172400,26011555750,38350,38350,38350,38350,0
|
|
20240702,172300,26011555750,38350,38350,38350,38350,0
|
|
20240702,172200,26011555750,38350,38350,38350,38350,0
|
|
20240702,172100,26011555750,38350,38350,38350,38350,0
|
|
20240702,172000,26011555750,38350,38350,38350,38350,0
|
|
20240702,171900,26011555750,38350,38350,38350,38350,0
|
|
20240702,171800,26011555750,38350,38350,38350,38350,0
|
|
20240702,171700,26011555750,38350,38350,38350,38350,0
|
|
20240702,171600,26011555750,38350,38350,38350,38350,0
|
|
20240702,171500,26011555750,38350,38350,38350,38350,0
|
|
20240702,171400,26011555750,38350,38350,38350,38350,0
|
|
20240702,171300,26011555750,38350,38350,38350,38350,0
|
|
20240702,171200,26011555750,38350,38350,38350,38350,0
|
|
20240702,171100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,171000,26011555750,38350,38350,38350,38350,0
|
|
20240702,170900,26011555750,38350,38350,38350,38350,0
|
|
20240702,170800,26011555750,38350,38350,38350,38350,0
|
|
20240702,170700,26011555750,38350,38350,38350,38350,0
|
|
20240702,170600,26011555750,38350,38350,38350,38350,0
|
|
20240702,170500,26011555750,38350,38350,38350,38350,0
|
|
20240702,170400,26011555750,38350,38350,38350,38350,0
|
|
20240702,170300,26011555750,38350,38350,38350,38350,0
|
|
20240702,170200,26011555750,38350,38350,38350,38350,0
|
|
20240702,170100,26011555750,38350,38350,38350,38350,0
|
|
20240702,170000,26011555750,38350,38350,38350,38350,0
|
|
20240702,165900,26011555750,38350,38350,38350,38350,0
|
|
20240702,165800,26011555750,38350,38350,38350,38350,0
|
|
20240702,165700,26011555750,38350,38350,38350,38350,0
|
|
20240702,165600,26011555750,38350,38350,38350,38350,0
|
|
20240702,165500,26011555750,38350,38350,38350,38350,0
|
|
20240702,165400,26011555750,38350,38350,38350,38350,0
|
|
20240702,165300,26011555750,38350,38350,38350,38350,0
|
|
20240702,165200,26011555750,38350,38350,38350,38350,0
|
|
20240702,165100,26011555750,38350,38350,38350,38350,0
|
|
20240702,165000,26011555750,38350,38350,38350,38350,0
|
|
20240702,164900,26011555750,38350,38350,38350,38350,0
|
|
20240702,164800,26011555750,38350,38350,38350,38350,0
|
|
20240702,164700,26011555750,38350,38350,38350,38350,0
|
|
20240702,164600,26011555750,38350,38350,38350,38350,0
|
|
20240702,164500,26011555750,38350,38350,38350,38350,0
|
|
20240702,164400,26011555750,38350,38350,38350,38350,0
|
|
20240702,164300,26011555750,38350,38350,38350,38350,0
|
|
20240702,164200,26011555750,38350,38350,38350,38350,0
|
|
20240702,164100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,164000,26011555750,38350,38350,38350,38350,0
|
|
20240702,163900,26011555750,38350,38350,38350,38350,0
|
|
20240702,163800,26011555750,38350,38350,38350,38350,0
|
|
20240702,163700,26011555750,38350,38350,38350,38350,0
|
|
20240702,163600,26011555750,38350,38350,38350,38350,0
|
|
20240702,163500,26011555750,38350,38350,38350,38350,0
|
|
20240702,163400,26011555750,38350,38350,38350,38350,0
|
|
20240702,163300,26011555750,38350,38350,38350,38350,0
|
|
20240702,163200,26011555750,38350,38350,38350,38350,0
|
|
20240702,163100,26011555750,38350,38350,38350,38350,0
|
|
20240702,163000,26011555750,38350,38350,38350,38350,0
|
|
20240702,162900,26011555750,38350,38350,38350,38350,0
|
|
20240702,162800,26011555750,38350,38350,38350,38350,0
|
|
20240702,162700,26011555750,38350,38350,38350,38350,0
|
|
20240702,162600,26011555750,38350,38350,38350,38350,0
|
|
20240702,162500,26011555750,38350,38350,38350,38350,0
|
|
20240702,162400,26011555750,38350,38350,38350,38350,0
|
|
20240702,162300,26011555750,38350,38350,38350,38350,0
|
|
20240702,162200,26011555750,38350,38350,38350,38350,0
|
|
20240702,162100,26011555750,38350,38350,38350,38350,0
|
|
20240702,162000,26011555750,38350,38350,38350,38350,0
|
|
20240702,161900,26011555750,38350,38350,38350,38350,0
|
|
20240702,161800,26011555750,38350,38350,38350,38350,0
|
|
20240702,161700,26011555750,38350,38350,38350,38350,0
|
|
20240702,161600,26011555750,38350,38350,38350,38350,0
|
|
20240702,161500,26011555750,38350,38350,38350,38350,0
|
|
20240702,161400,26011555750,38350,38350,38350,38350,0
|
|
20240702,161300,26011555750,38350,38350,38350,38350,0
|
|
20240702,161200,26011555750,38350,38350,38350,38350,0
|
|
20240702,161100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,161000,26011555750,38350,38350,38350,38350,0
|
|
20240702,160900,26011555750,38350,38350,38350,38350,0
|
|
20240702,160800,26011555750,38350,38350,38350,38350,0
|
|
20240702,160700,26011555750,38350,38350,38350,38350,0
|
|
20240702,160600,26011555750,38350,38350,38350,38350,0
|
|
20240702,160500,26011555750,38350,38350,38350,38350,0
|
|
20240702,160400,26011555750,38350,38350,38350,38350,0
|
|
20240702,160300,26011555750,38350,38350,38350,38350,0
|
|
20240702,160200,26011555750,38350,38350,38350,38350,0
|
|
20240702,160100,26011555750,38350,38350,38350,38350,0
|
|
20240702,160000,26011555750,38350,38350,38350,38350,0
|
|
20240702,155900,26011555750,38350,38350,38350,38350,0
|
|
20240702,155800,26011555750,38350,38350,38350,38350,0
|
|
20240702,155700,26011555750,38350,38350,38350,38350,0
|
|
20240702,155600,26011555750,38350,38350,38350,38350,0
|
|
20240702,155500,26011555750,38350,38350,38350,38350,0
|
|
20240702,155400,26011555750,38350,38350,38350,38350,0
|
|
20240702,155300,26011555750,38350,38350,38350,38350,0
|
|
20240702,155200,26011555750,38350,38350,38350,38350,0
|
|
20240702,155100,26011555750,38350,38350,38350,38350,0
|
|
20240702,155000,26011555750,38350,38350,38350,38350,0
|
|
20240702,154900,26011555750,38350,38350,38350,38350,0
|
|
20240702,154800,26011555750,38350,38350,38350,38350,0
|
|
20240702,154700,26011555750,38350,38350,38350,38350,0
|
|
20240702,154600,26011555750,38350,38350,38350,38350,0
|
|
20240702,154500,26011555750,38350,38350,38350,38350,0
|
|
20240702,154400,26011555750,38350,38350,38350,38350,0
|
|
20240702,154300,26011555750,38350,38350,38350,38350,0
|
|
20240702,154200,26011555750,38350,38350,38350,38350,0
|
|
20240702,154100,26011555750,38350,38350,38350,38350,15412
|
|
20240702,154000,26011555750,38350,38350,38350,38350,0
|
|
20240702,153900,26011555750,38350,38350,38350,38350,0
|
|
20240702,153800,26011555750,38350,38350,38350,38350,0
|
|
20240702,153700,26011555750,38350,38350,38350,38350,0
|
|
20240702,153600,26011555750,38350,38350,38350,38350,0
|
|
20240702,153500,26011555750,38350,38350,38350,38350,0
|
|
20240702,153400,26011555750,38350,38350,38350,38350,0
|
|
20240702,153300,26011555750,38350,38350,38350,38350,0
|
|
20240702,153200,26011555750,38350,38350,38350,38350,0
|
|
20240702,153100,26011555750,38350,38350,38350,38350,0
|
|
20240702,153000,26011555750,38350,38350,38350,38350,15412
|
|
20240702,152900,25420505550,38450,38450,38450,38450,0
|
|
20240702,152800,25420505550,38450,38450,38450,38450,0
|
|
20240702,152700,25420505550,38450,38450,38450,38450,0
|
|
20240702,152600,25420505550,38450,38450,38450,38450,0
|
|
20240702,152500,25420505550,38450,38450,38450,38450,0
|
|
20240702,152400,25420505550,38450,38450,38450,38450,0
|
|
20240702,152300,25420505550,38450,38450,38450,38450,0
|
|
20240702,152200,25420505550,38450,38450,38450,38450,0
|
|
20240702,152100,25420505550,38450,38450,38450,38450,0
|
|
20240702,152000,25420505550,38450,38450,38450,38450,0
|
|
20240702,151900,25420505550,38450,38450,38500,38450,653
|
|
20240702,151800,25395393950,38500,38400,38500,38400,10002
|
|
20240702,151700,25010727500,38350,38350,38400,38300,2246
|
|
20240702,151600,24924581250,38350,38400,38400,38300,3572
|
|
20240702,151500,24787580500,38400,38400,38450,38350,10418
|
|
20240702,151400,24387543800,38400,38450,38450,38400,1060
|
|
20240702,151300,24346820450,38400,38450,38450,38400,5094
|
|
20240702,151200,24151181200,38400,38450,38450,38400,1370
|
|
20240702,151100,24098547900,38450,38450,38450,38400,2003
|
|
20240702,151000,24021602650,38450,38450,38450,38400,1612
|
|
20240702,150900,23959682700,38450,38450,38450,38400,2560
|
|
20240702,150800,23861358150,38450,38450,38450,38400,1646
|
|
20240702,150700,23798128650,38400,38450,38450,38400,1209
|
|
20240702,150600,23751676200,38450,38450,38450,38400,856
|
|
20240702,150500,23718785150,38400,38450,38450,38400,1600
|
|
20240702,150400,23657308700,38450,38450,38450,38400,706
|
|
20240702,150300,23630191150,38450,38450,38450,38400,1109
|
|
20240702,150200,23587592350,38450,38500,38500,38450,1007
|
|
20240702,150100,23548868450,38500,38500,38500,38450,567
|
|
20240702,150000,23527063300,38500,38450,38500,38400,5430
|
|
20240702,145900,23318290250,38400,38400,38450,38400,2683
|
|
20240702,145800,23215239300,38400,38400,38450,38400,835
|
|
20240702,145700,23183173200,38400,38400,38450,38400,1386
|
|
20240702,145600,23129915850,38400,38400,38400,38400,2182
|
|
20240702,145500,23046127050,38400,38400,38450,38400,535
|
|
20240702,145400,23025580450,38400,38450,38450,38400,1317
|
|
20240702,145300,22974964450,38450,38450,38450,38400,953
|
|
20240702,145200,22938338700,38500,38500,38500,38450,2245
|
|
20240702,145100,22852018350,38500,38450,38500,38450,2638
|
|
20240702,145000,22750582250,38450,38450,38500,38450,1809
|
|
20240702,144900,22681026150,38500,38450,38500,38450,415
|
|
20240702,144800,22665066900,38500,38500,38500,38450,2377
|
|
20240702,144700,22573588250,38450,38450,38500,38450,696
|
|
20240702,144600,22546826500,38450,38500,38500,38450,603
|
|
20240702,144500,22523626250,38450,38450,38500,38450,2504
|
|
20240702,144400,22427345600,38450,38450,38500,38450,995
|
|
20240702,144300,22389069650,38450,38500,38500,38450,563
|
|
20240702,144200,22367417000,38450,38450,38450,38400,1156
|
|
20240702,144100,22322985900,38450,38400,38500,38400,656
|
|
20240702,144000,22297749650,38400,38350,38500,38300,6704
|
|
20240702,143900,22040043750,38300,38300,38350,38300,690
|
|
20240702,143800,22013616700,38300,38300,38300,38300,507
|
|
20240702,143700,21994198600,38300,38350,38350,38300,354
|
|
20240702,143600,21980634900,38350,38300,38350,38300,420
|
|
20240702,143500,21964532500,38300,38350,38400,38300,882
|
|
20240702,143400,21930735500,38400,38350,38400,38300,673
|
|
20240702,143300,21904928150,38350,38450,38450,38350,1335
|
|
20240702,143200,21853688350,38400,38400,38450,38400,401
|
|
20240702,143100,21838284750,38400,38400,38450,38400,208
|
|
20240702,143000,21830296500,38400,38400,38400,38400,679
|
|
20240702,142900,21804222900,38400,38350,38400,38350,432
|
|
20240702,142800,21787652300,38400,38350,38400,38350,323
|
|
20240702,142700,21775257750,38400,38250,38400,38250,3324
|
|
20240702,142600,21647813800,38250,38400,38400,38250,17010
|
|
20240702,142500,20995764500,38400,38400,38400,38400,694
|
|
20240702,142400,20969114900,38400,38400,38450,38400,449
|
|
20240702,142300,20951859550,38450,38400,38450,38400,2017
|
|
20240702,142200,20874383450,38450,38400,38450,38400,500
|
|
20240702,142100,20855167600,38400,38450,38450,38400,688
|
|
20240702,142000,20828748250,38450,38400,38450,38400,1016
|
|
20240702,141900,20789689450,38400,38450,38500,38400,6922
|
|
20240702,141800,20523537000,38500,38500,38550,38450,4034
|
|
20240702,141700,20368227850,38550,38500,38550,38500,271
|
|
20240702,141600,20357791350,38500,38550,38550,38500,587
|
|
20240702,141500,20335187000,38500,38500,38550,38500,436
|
|
20240702,141400,20318388450,38550,38550,38550,38500,1082
|
|
20240702,141300,20276684550,38550,38500,38550,38500,757
|
|
20240702,141200,20247505300,38550,38500,38550,38450,4755
|
|
20240702,141100,20064303400,38500,38450,38500,38450,1946
|
|
20240702,141000,19989422050,38450,38450,38500,38450,305
|
|
20240702,140900,19977693300,38450,38450,38500,38450,298
|
|
20240702,140800,19966227200,38450,38450,38500,38450,3221
|
|
20240702,140700,19842220350,38450,38450,38500,38450,2692
|
|
20240702,140600,19738612400,38450,38450,38500,38450,363
|
|
20240702,140500,19724655000,38450,38450,38450,38400,1183
|
|
20240702,140400,19679173900,38450,38400,38500,38400,2613
|
|
20240702,140300,19578705100,38450,38400,38450,38400,466
|
|
20240702,140200,19560797950,38450,38400,38450,38350,2679
|
|
20240702,140100,19457824950,38400,38350,38450,38350,2819
|
|
20240702,140000,19349587100,38350,38300,38350,38300,1386
|
|
20240702,135900,19296441350,38350,38300,38350,38250,5566
|
|
20240702,135800,19083139900,38250,38300,38300,38250,806
|
|
20240702,135700,19052285350,38250,38250,38250,38250,497
|
|
20240702,135600,19033275100,38250,38250,38250,38200,6388
|
|
20240702,135500,18788935200,38200,38200,38250,38200,504
|
|
20240702,135400,18769677250,38200,38250,38250,38200,228
|
|
20240702,135300,18760964800,38250,38150,38250,38150,4017
|
|
20240702,135200,18607523650,38150,38100,38150,38100,2454
|
|
20240702,135100,18513911200,38100,38100,38100,38050,706
|
|
20240702,135000,18487015350,38100,38100,38100,38100,1166
|
|
20240702,134900,18442590750,38100,38150,38150,38100,362
|
|
20240702,134800,18428798050,38100,38150,38150,38100,229
|
|
20240702,134700,18420072850,38150,38150,38150,38100,416
|
|
20240702,134600,18404210300,38150,38150,38150,38150,923
|
|
20240702,134500,18368997850,38150,38150,38200,38150,701
|
|
20240702,134400,18342253700,38150,38200,38200,38150,597
|
|
20240702,134300,18319462850,38150,38100,38150,38100,1420
|
|
20240702,134200,18265289900,38100,38100,38100,38100,663
|
|
20240702,134100,18240029600,38100,38100,38100,38100,187
|
|
20240702,134000,18232904900,38100,38100,38100,38100,122
|
|
20240702,133900,18228256700,38100,38050,38100,38050,1880
|
|
20240702,133800,18156671050,38050,38100,38100,38050,216
|
|
20240702,133700,18148444200,38050,38100,38100,38050,392
|
|
20240702,133600,18133519100,38100,38100,38100,38100,679
|
|
20240702,133500,18107649200,38100,38100,38100,38100,226
|
|
20240702,133400,18099038600,38100,38100,38150,38100,1109
|
|
20240702,133300,18056785400,38100,38100,38150,38100,396
|
|
20240702,133200,18041693100,38100,38050,38150,38050,4057
|
|
20240702,133100,17887094050,38100,38050,38100,38050,836
|
|
20240702,133000,17855255250,38050,38050,38100,38050,96
|
|
20240702,132900,17851602150,38100,38050,38100,38050,748
|
|
20240702,132800,17823132250,38100,38050,38100,38050,413
|
|
20240702,132700,17807411750,38050,38050,38050,38050,229
|
|
20240702,132600,17798698300,38100,38050,38100,38050,868
|
|
20240702,132500,17765657900,38050,38000,38100,38000,494
|
|
20240702,132400,17746875550,38050,38100,38100,38050,2322
|
|
20240702,132300,17658523200,38050,38100,38100,38050,2188
|
|
20240702,132200,17575268150,38100,38100,38100,38050,777
|
|
20240702,132100,17545694700,38050,38100,38100,38050,655
|
|
20240702,132000,17520744350,38100,38100,38100,38100,929
|
|
20240702,131900,17485349450,38050,38100,38100,38050,443
|
|
20240702,131800,17468475550,38050,38100,38100,38050,448
|
|
20240702,131700,17451415350,38100,38050,38100,38050,753
|
|
20240702,131600,17422760950,38050,38100,38100,38050,444
|
|
20240702,131500,17405866650,38100,38050,38100,38050,757
|
|
20240702,131400,17377059900,38050,38050,38100,38050,666
|
|
20240702,131300,17351686000,38050,38100,38100,38050,574
|
|
20240702,131200,17329838800,38100,38100,38100,38050,673
|
|
20240702,131100,17304206500,38100,38050,38100,38050,417
|
|
20240702,131000,17288332050,38050,38050,38050,38050,587
|
|
20240702,130900,17265996700,38050,38050,38100,38050,214
|
|
20240702,130800,17257850900,38050,38100,38150,38050,5920
|
|
20240702,130700,17032308200,38100,38150,38150,38100,619
|
|
20240702,130600,17008705800,38200,38150,38200,38150,205
|
|
20240702,130500,17000884000,38200,38150,38250,38150,1321
|
|
20240702,130400,16950422250,38150,38200,38200,38150,264
|
|
20240702,130300,16940337650,38200,38150,38200,38150,1234
|
|
20240702,130200,16893217200,38150,38150,38150,38100,488
|
|
20240702,130100,16874600200,38150,38050,38150,38050,1951
|
|
20240702,130000,16800301050,38050,38000,38050,38000,119
|
|
20240702,125900,16795774150,38050,38000,38050,38000,639
|
|
20240702,125800,16771480900,38000,38000,38050,38000,268
|
|
20240702,125700,16761293400,38000,38000,38050,38000,87
|
|
20240702,125600,16757987350,38050,38050,38050,38000,43
|
|
20240702,125500,16756352100,38050,38000,38050,38000,14
|
|
20240702,125400,16755819550,38000,38050,38050,38000,1111
|
|
20240702,125300,16713573100,38050,38050,38050,38000,133
|
|
20240702,125200,16708512550,38050,38050,38050,38000,92
|
|
20240702,125100,16705013850,38050,37950,38050,37950,4252
|
|
20240702,125000,16543431550,37950,37950,37950,37950,23
|
|
20240702,124900,16542558700,37950,38000,38000,37950,323
|
|
20240702,124800,16530292650,37950,38000,38000,37950,531
|
|
20240702,124700,16510115800,37950,38000,38000,37950,597
|
|
20240702,124600,16487431900,37950,37950,38000,37950,270
|
|
20240702,124500,16477180400,37950,37950,37950,37950,45
|
|
20240702,124400,16475472650,38000,37950,38000,37950,404
|
|
20240702,124300,16460122150,37950,37950,37950,37950,1779
|
|
20240702,124200,16392609100,37950,37900,37950,37900,59
|
|
20240702,124100,16390370850,37950,37900,37950,37900,441
|
|
20240702,124000,16373655800,37850,37750,37850,37750,2600
|
|
20240702,123900,16275316300,37750,37800,37800,37750,795
|
|
20240702,123800,16245269150,37750,37800,37850,37750,725
|
|
20240702,123700,16217873600,37800,37800,37850,37800,583
|
|
20240702,123600,16195835600,37800,37800,37800,37750,657
|
|
20240702,123500,16171001100,37800,37800,37800,37750,1796
|
|
20240702,123400,16103138000,37750,37750,37800,37750,112
|
|
20240702,123300,16098906950,37750,37750,37800,37750,703
|
|
20240702,123200,16072368650,37750,37750,37800,37700,735
|
|
20240702,123100,16044645100,37700,37750,37750,37700,1594
|
|
20240702,123000,15984492050,37750,37750,37800,37750,562
|
|
20240702,122900,15963276200,37750,37750,37800,37750,65
|
|
20240702,122800,15960822350,37750,37750,37800,37750,255
|
|
20240702,122700,15951190950,37750,37750,37800,37700,426
|
|
20240702,122600,15935114300,37750,37750,37800,37750,823
|
|
20240702,122500,15904045550,37750,37700,37750,37700,185
|
|
20240702,122400,15897061850,37700,37700,37750,37700,862
|
|
20240702,122300,15864534000,37700,37750,37750,37700,784
|
|
20240702,122200,15834957200,37700,37750,37750,37700,2116
|
|
20240702,122100,15755162950,37750,37750,37750,37700,2840
|
|
20240702,122000,15647968050,37750,37700,37750,37700,1704
|
|
20240702,121900,15583644250,37800,37850,37850,37650,14155
|
|
20240702,121800,15049483200,37850,37850,37850,37800,380
|
|
20240702,121700,15035100900,37800,37800,37850,37800,410
|
|
20240702,121600,15019599000,37800,37850,37850,37800,281
|
|
20240702,121500,15008972900,37800,37800,37850,37800,159
|
|
20240702,121400,15002961250,37800,37750,37850,37750,2366
|
|
20240702,121300,14913555650,37700,37750,37750,37700,1124
|
|
20240702,121200,14871159750,37750,37750,37800,37700,2777
|
|
20240702,121100,14766339250,37750,37800,37800,37750,2729
|
|
20240702,121000,14663314100,37750,37750,37800,37750,1068
|
|
20240702,120900,14622975300,37800,37850,37850,37750,5372
|
|
20240702,120800,14419924000,37850,37800,37850,37800,367
|
|
20240702,120700,14406046750,37800,37850,37850,37800,2138
|
|
20240702,120600,14325222400,37800,37850,37850,37800,1017
|
|
20240702,120500,14286774950,37800,37850,37850,37800,5028
|
|
20240702,120400,14096636750,37850,37850,37900,37850,2581
|
|
20240702,120300,13998942150,37850,37850,37900,37850,694
|
|
20240702,120200,13972650650,37850,37900,37900,37850,5320
|
|
20240702,120100,13771286500,37850,37900,37950,37850,8038
|
|
20240702,120000,13466634050,37950,37950,37950,37900,6633
|
|
20240702,115900,13214978300,37950,38000,38000,37950,1025
|
|
20240702,115800,13176041650,38050,38000,38050,38000,1284
|
|
20240702,115700,13127214000,38000,37950,38000,37950,1288
|
|
20240702,115600,13078294950,38000,38000,38000,37950,599
|
|
20240702,115500,13055535600,38000,37950,38000,37950,1097
|
|
20240702,115400,13013902650,37950,37950,38000,37950,613
|
|
20240702,115300,12990637150,38000,37950,38000,37950,494
|
|
20240702,115200,12971882400,38000,37950,38000,37950,1808
|
|
20240702,115100,12903234750,37950,38000,38000,37950,1421
|
|
20240702,115000,12849306200,38000,38000,38050,37950,16332
|
|
20240702,114900,12228800750,38000,38000,38050,38000,789
|
|
20240702,114800,12198816300,38000,38000,38050,38000,1393
|
|
20240702,114700,12145879800,38000,38000,38050,38000,557
|
|
20240702,114600,12124701200,38050,38000,38050,38000,3068
|
|
20240702,114500,12008047150,38050,38000,38050,38000,455
|
|
20240702,114400,11990754100,38050,38000,38050,38000,414
|
|
20240702,114300,11975013950,38050,38000,38050,38000,1046
|
|
20240702,114200,11935248100,38000,38050,38050,38000,875
|
|
20240702,114100,11901959550,38050,38050,38100,38050,357
|
|
20240702,114000,11888375650,38050,38050,38050,38000,511
|
|
20240702,113900,11868932200,38050,38050,38050,38000,356
|
|
20240702,113800,11855399800,38000,38050,38050,38000,437
|
|
20240702,113700,11838786650,38000,38000,38050,38000,398
|
|
20240702,113600,11823651800,38050,38050,38100,38050,615
|
|
20240702,113500,11800240150,38000,38050,38100,38000,883
|
|
20240702,113400,11766643200,38050,38050,38050,38000,573
|
|
20240702,113300,11744847450,38050,38150,38150,38000,37445
|
|
20240702,113200,10319372850,38150,38150,38150,38100,2192
|
|
20240702,113100,10235762700,38100,38150,38150,38100,956
|
|
20240702,113000,10199338250,38100,38150,38200,38100,1085
|
|
20240702,112900,10157929250,38150,38100,38150,38100,634
|
|
20240702,112800,10133768700,38200,38150,38200,38150,3806
|
|
20240702,112700,9988568550,38200,38200,38200,38150,106
|
|
20240702,112600,9984520750,38200,38150,38250,38150,508
|
|
20240702,112500,9965125150,38200,38150,38200,38150,219
|
|
20240702,112400,9956764500,38250,38200,38250,38150,282
|
|
20240702,112300,9945999600,38200,38200,38200,38150,853
|
|
20240702,112200,9913423700,38150,38200,38200,38150,254
|
|
20240702,112100,9903732800,38200,38200,38200,38150,1412
|
|
20240702,112000,9849794500,38150,38150,38200,38150,798
|
|
20240702,111900,9819335750,38200,38200,38200,38150,610
|
|
20240702,111800,9796038900,38200,38150,38200,38150,562
|
|
20240702,111700,9774594350,38200,38150,38200,38150,929
|
|
20240702,111600,9739149250,38150,38200,38200,38150,595
|
|
20240702,111500,9716449750,38150,38150,38200,38150,726
|
|
20240702,111400,9688747700,38150,38200,38200,38150,354
|
|
20240702,111300,9675239600,38200,38150,38200,38150,2942
|
|
20240702,111200,9563000150,38150,38200,38200,38150,357
|
|
20240702,111100,9549375150,38200,38200,38200,38150,378
|
|
20240702,111000,9534939600,38200,38150,38200,38150,493
|
|
20240702,110900,9516117650,38200,38200,38200,38150,534
|
|
20240702,110800,9495735850,38200,38150,38200,38150,115
|
|
20240702,110700,9491348350,38150,38150,38200,38150,376
|
|
20240702,110600,9477001400,38150,38200,38200,38150,406
|
|
20240702,110500,9461509900,38200,38150,38200,38100,1846
|
|
20240702,110400,9391035600,38150,38150,38200,38100,1143
|
|
20240702,110300,9347435850,38200,38200,38200,38150,333
|
|
20240702,110200,9334723050,38200,38200,38200,38150,138
|
|
20240702,110100,9329452750,38200,38150,38200,38150,439
|
|
20240702,110000,9312701650,38200,38150,38200,38100,1149
|
|
20240702,105900,9268866350,38150,38150,38150,38100,591
|
|
20240702,105800,9246336050,38150,38150,38150,38100,531
|
|
20240702,105700,9226086550,38150,38150,38150,38100,4148
|
|
20240702,105600,9068041750,38150,38100,38200,38100,784
|
|
20240702,105500,9038153200,38150,38150,38200,38100,2892
|
|
20240702,105400,8927833850,38200,38150,38200,38150,345
|
|
20240702,105300,8914670450,38150,38150,38200,38150,331
|
|
20240702,105200,8902039650,38150,38200,38200,38150,811
|
|
20240702,105100,8871098900,38200,38200,38200,38150,607
|
|
20240702,105000,8847932800,38200,38150,38200,38150,478
|
|
20240702,104900,8829687850,38200,38200,38200,38200,714
|
|
20240702,104800,8802413050,38200,38250,38250,38200,806
|
|
20240702,104700,8771614000,38250,38200,38250,38200,287
|
|
20240702,104600,8760641500,38250,38250,38250,38200,296
|
|
20240702,104500,8749320850,38200,38200,38250,38200,808
|
|
20240702,104400,8718430650,38250,38250,38250,38200,232
|
|
20240702,104300,8709561200,38250,38250,38250,38200,1000
|
|
20240702,104200,8671335300,38250,38200,38250,38200,882
|
|
20240702,104100,8637630250,38250,38250,38250,38200,416
|
|
20240702,104000,8621724650,38250,38250,38250,38200,670
|
|
20240702,103900,8596107650,38300,38300,38300,38250,555
|
|
20240702,103800,8574870100,38300,38300,38300,38250,700
|
|
20240702,103700,8548066900,38300,38350,38350,38250,649
|
|
20240702,103600,8523212900,38300,38300,38300,38250,700
|
|
20240702,103500,8496404350,38300,38300,38350,38250,623
|
|
20240702,103400,8472551750,38300,38300,38350,38250,646
|
|
20240702,103300,8447808650,38300,38250,38300,38250,716
|
|
20240702,103200,8420388000,38200,38250,38250,38200,1699
|
|
20240702,103100,8355412300,38250,38250,38300,38200,1127
|
|
20240702,103000,8312299950,38250,38150,38250,38150,2096
|
|
20240702,102900,8232138150,38200,38150,38200,38150,1015
|
|
20240702,102800,8193394850,38150,38100,38200,38100,2049
|
|
20240702,102700,8115271100,38150,38150,38150,38100,614
|
|
20240702,102600,8091868500,38150,38100,38150,38100,2913
|
|
20240702,102500,7980882700,38150,38150,38150,38100,388
|
|
20240702,102400,7966094550,38150,38150,38150,38100,1257
|
|
20240702,102300,7918154200,38150,38100,38150,38100,433
|
|
20240702,102200,7901654950,38100,38100,38150,38100,1474
|
|
20240702,102100,7845487050,38150,38100,38150,38100,387
|
|
20240702,102000,7830735900,38100,38050,38150,38050,517
|
|
20240702,101900,7811043350,38050,38100,38100,38050,995
|
|
20240702,101800,7773137250,38050,38100,38150,38050,1902
|
|
20240702,101700,7700680950,38100,38100,38150,38050,6184
|
|
20240702,101600,7465245850,38100,38150,38150,38100,1203
|
|
20240702,101500,7419404850,38100,38100,38150,38100,798
|
|
20240702,101400,7388993300,38100,38100,38100,38050,905
|
|
20240702,101300,7354531350,38100,38100,38100,38050,735
|
|
20240702,101200,7326540100,38100,38100,38150,38050,7214
|
|
20240702,101100,7051738000,38150,38100,38150,38100,1020
|
|
20240702,101000,7012846500,38150,38150,38200,38150,1577
|
|
20240702,100900,6952683700,38200,38150,38200,38150,733
|
|
20240702,100800,6924693300,38150,38200,38200,38150,898
|
|
20240702,100700,6890412700,38200,38200,38200,38150,471
|
|
20240702,100600,6872422600,38200,38150,38200,38150,800
|
|
20240702,100500,6841896250,38150,38100,38150,38100,2985
|
|
20240702,100400,6728048000,38100,38150,38150,38100,3727
|
|
20240702,100300,6586034450,38100,38200,38200,38100,1788
|
|
20240702,100200,6517824650,38150,38150,38200,38100,2355
|
|
20240702,100100,6427971400,38150,38100,38150,38100,1324
|
|
20240702,100000,6377505450,38100,38100,38150,38100,608
|
|
20240702,095900,6354327700,38100,38150,38150,38100,1044
|
|
20240702,095800,6314528800,38100,38100,38150,38100,1918
|
|
20240702,095700,6241451250,38150,38100,38150,38100,1473
|
|
20240702,095600,6185327550,38100,38100,38100,38100,541
|
|
20240702,095500,6164715450,38150,38100,38150,38050,3468
|
|
20240702,095400,6032588900,38100,38150,38150,38100,549
|
|
20240702,095300,6011671100,38100,38150,38150,38100,1141
|
|
20240702,095200,5968194050,38150,38150,38150,38100,971
|
|
20240702,095100,5931164750,38150,38200,38200,38100,1269
|
|
20240702,095000,5882802150,38150,38100,38200,38100,540
|
|
20240702,094900,5862206450,38100,38150,38200,38100,4645
|
|
20240702,094800,5685226050,38150,38150,38150,38100,1429
|
|
20240702,094700,5630711700,38150,38150,38150,38100,4944
|
|
20240702,094600,5442264250,38100,38150,38200,38100,1477
|
|
20240702,094500,5385925800,38150,38100,38150,38100,3043
|
|
20240702,094400,5269896600,38100,38200,38200,38100,2306
|
|
20240702,094300,5181952800,38150,38100,38200,38100,2304
|
|
20240702,094200,5094053800,38150,38150,38150,38100,2268
|
|
20240702,094100,5007558700,38150,38300,38300,38150,11608
|
|
20240702,094000,4564083650,38300,38300,38300,38250,1292
|
|
20240702,093900,4514655150,38300,38250,38300,38250,448
|
|
20240702,093800,4497505100,38250,38300,38300,38250,891
|
|
20240702,093700,4463402450,38300,38300,38300,38250,1057
|
|
20240702,093600,4422924100,38300,38300,38300,38250,1781
|
|
20240702,093500,4354730900,38250,38250,38300,38250,816
|
|
20240702,093400,4323512700,38300,38300,38300,38250,1607
|
|
20240702,093300,4262030200,38300,38300,38350,38250,3541
|
|
20240702,093200,4126477850,38300,38400,38500,38300,11811
|
|
20240702,093100,3673637850,38400,38400,38450,38400,1360
|
|
20240702,093000,3621382700,38400,38450,38500,38400,5549
|
|
20240702,092900,3408098100,38400,38450,38500,38400,7085
|
|
20240702,092800,3135870550,38450,38450,38500,38400,3988
|
|
20240702,092700,2982579750,38450,38500,38550,38450,3840
|
|
20240702,092600,2834856250,38500,38550,38600,38500,6612
|
|
20240702,092500,2580176750,38550,38600,38600,38550,393
|
|
20240702,092400,2565024050,38600,38600,38650,38550,1129
|
|
20240702,092300,2521468850,38600,38600,38650,38550,2265
|
|
20240702,092200,2434111700,38650,38650,38700,38550,3032
|
|
20240702,092100,2316994450,38550,38600,38600,38500,5145
|
|
20240702,092000,2118614200,38650,38600,38700,38600,4186
|
|
20240702,091900,1956983450,38600,38600,38650,38550,1882
|
|
20240702,091800,1884340650,38600,38650,38700,38550,6424
|
|
20240702,091700,1636418700,38650,38650,38700,38600,3389
|
|
20240702,091600,1505526200,38650,38650,38700,38650,1061
|
|
20240702,091500,1464518200,38650,38750,38750,38650,4763
|
|
20240702,091400,1280257250,38750,38800,38850,38750,1536
|
|
20240702,091300,1220656150,38850,38850,38850,38800,512
|
|
20240702,091200,1200787500,38850,38850,38900,38800,187
|
|
20240702,091100,1193521500,38850,38850,38950,38800,1278
|
|
20240702,091000,1143811650,38800,38650,38800,38600,1959
|
|
20240702,090900,1068073550,38650,38750,38750,38650,3097
|
|
20240702,090800,948264850,38700,38750,38750,38700,1200
|
|
20240702,090700,901787300,38750,38850,38850,38750,6189
|
|
20240702,090600,661535250,38850,38950,38950,38850,2886
|
|
20240702,090500,549328350,38950,38950,38950,38900,340
|
|
20240702,090400,536096300,38950,38900,38950,38850,1363
|
|
20240702,090300,483055500,38850,38850,38900,38850,1051
|
|
20240702,090200,442209850,38900,38750,38900,38750,1169
|
|
20240702,090100,396856550,38700,38750,38800,38700,2739
|
|
20240702,090000,290776400,38750,38900,38900,38650,6968
|