764 lines
41 KiB
CSV
764 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,214100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,214000,23485962200,37350,37350,37350,37350,0
|
|
20240704,213900,23485962200,37350,37350,37350,37350,0
|
|
20240704,213800,23485962200,37350,37350,37350,37350,0
|
|
20240704,213700,23485962200,37350,37350,37350,37350,0
|
|
20240704,213600,23485962200,37350,37350,37350,37350,0
|
|
20240704,213500,23485962200,37350,37350,37350,37350,0
|
|
20240704,213400,23485962200,37350,37350,37350,37350,0
|
|
20240704,213300,23485962200,37350,37350,37350,37350,0
|
|
20240704,213200,23485962200,37350,37350,37350,37350,0
|
|
20240704,213100,23485962200,37350,37350,37350,37350,0
|
|
20240704,213000,23485962200,37350,37350,37350,37350,0
|
|
20240704,212900,23485962200,37350,37350,37350,37350,0
|
|
20240704,212800,23485962200,37350,37350,37350,37350,0
|
|
20240704,212700,23485962200,37350,37350,37350,37350,0
|
|
20240704,212600,23485962200,37350,37350,37350,37350,0
|
|
20240704,212500,23485962200,37350,37350,37350,37350,0
|
|
20240704,212400,23485962200,37350,37350,37350,37350,0
|
|
20240704,212300,23485962200,37350,37350,37350,37350,0
|
|
20240704,212200,23485962200,37350,37350,37350,37350,0
|
|
20240704,212100,23485962200,37350,37350,37350,37350,0
|
|
20240704,212000,23485962200,37350,37350,37350,37350,0
|
|
20240704,211900,23485962200,37350,37350,37350,37350,0
|
|
20240704,211800,23485962200,37350,37350,37350,37350,0
|
|
20240704,211700,23485962200,37350,37350,37350,37350,0
|
|
20240704,211600,23485962200,37350,37350,37350,37350,0
|
|
20240704,211500,23485962200,37350,37350,37350,37350,0
|
|
20240704,211400,23485962200,37350,37350,37350,37350,0
|
|
20240704,211300,23485962200,37350,37350,37350,37350,0
|
|
20240704,211200,23485962200,37350,37350,37350,37350,0
|
|
20240704,211100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,211000,23485962200,37350,37350,37350,37350,0
|
|
20240704,210900,23485962200,37350,37350,37350,37350,0
|
|
20240704,210800,23485962200,37350,37350,37350,37350,0
|
|
20240704,210700,23485962200,37350,37350,37350,37350,0
|
|
20240704,210600,23485962200,37350,37350,37350,37350,0
|
|
20240704,210500,23485962200,37350,37350,37350,37350,0
|
|
20240704,210400,23485962200,37350,37350,37350,37350,0
|
|
20240704,210300,23485962200,37350,37350,37350,37350,0
|
|
20240704,210200,23485962200,37350,37350,37350,37350,0
|
|
20240704,210100,23485962200,37350,37350,37350,37350,0
|
|
20240704,210000,23485962200,37350,37350,37350,37350,0
|
|
20240704,205900,23485962200,37350,37350,37350,37350,0
|
|
20240704,205800,23485962200,37350,37350,37350,37350,0
|
|
20240704,205700,23485962200,37350,37350,37350,37350,0
|
|
20240704,205600,23485962200,37350,37350,37350,37350,0
|
|
20240704,205500,23485962200,37350,37350,37350,37350,0
|
|
20240704,205400,23485962200,37350,37350,37350,37350,0
|
|
20240704,205300,23485962200,37350,37350,37350,37350,0
|
|
20240704,205200,23485962200,37350,37350,37350,37350,0
|
|
20240704,205100,23485962200,37350,37350,37350,37350,0
|
|
20240704,205000,23485962200,37350,37350,37350,37350,0
|
|
20240704,204900,23485962200,37350,37350,37350,37350,0
|
|
20240704,204800,23485962200,37350,37350,37350,37350,0
|
|
20240704,204700,23485962200,37350,37350,37350,37350,0
|
|
20240704,204600,23485962200,37350,37350,37350,37350,0
|
|
20240704,204500,23485962200,37350,37350,37350,37350,0
|
|
20240704,204400,23485962200,37350,37350,37350,37350,0
|
|
20240704,204300,23485962200,37350,37350,37350,37350,0
|
|
20240704,204200,23485962200,37350,37350,37350,37350,0
|
|
20240704,204100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,204000,23485962200,37350,37350,37350,37350,0
|
|
20240704,203900,23485962200,37350,37350,37350,37350,0
|
|
20240704,203800,23485962200,37350,37350,37350,37350,0
|
|
20240704,203700,23485962200,37350,37350,37350,37350,0
|
|
20240704,203600,23485962200,37350,37350,37350,37350,0
|
|
20240704,203500,23485962200,37350,37350,37350,37350,0
|
|
20240704,203400,23485962200,37350,37350,37350,37350,0
|
|
20240704,203300,23485962200,37350,37350,37350,37350,0
|
|
20240704,203200,23485962200,37350,37350,37350,37350,0
|
|
20240704,203100,23485962200,37350,37350,37350,37350,0
|
|
20240704,203000,23485962200,37350,37350,37350,37350,0
|
|
20240704,202900,23485962200,37350,37350,37350,37350,0
|
|
20240704,202800,23485962200,37350,37350,37350,37350,0
|
|
20240704,202700,23485962200,37350,37350,37350,37350,0
|
|
20240704,202600,23485962200,37350,37350,37350,37350,0
|
|
20240704,202500,23485962200,37350,37350,37350,37350,0
|
|
20240704,202400,23485962200,37350,37350,37350,37350,0
|
|
20240704,202300,23485962200,37350,37350,37350,37350,0
|
|
20240704,202200,23485962200,37350,37350,37350,37350,0
|
|
20240704,202100,23485962200,37350,37350,37350,37350,0
|
|
20240704,202000,23485962200,37350,37350,37350,37350,0
|
|
20240704,201900,23485962200,37350,37350,37350,37350,0
|
|
20240704,201800,23485962200,37350,37350,37350,37350,0
|
|
20240704,201700,23485962200,37350,37350,37350,37350,0
|
|
20240704,201600,23485962200,37350,37350,37350,37350,0
|
|
20240704,201500,23485962200,37350,37350,37350,37350,0
|
|
20240704,201400,23485962200,37350,37350,37350,37350,0
|
|
20240704,201300,23485962200,37350,37350,37350,37350,0
|
|
20240704,201200,23485962200,37350,37350,37350,37350,0
|
|
20240704,201100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,201000,23485962200,37350,37350,37350,37350,0
|
|
20240704,200900,23485962200,37350,37350,37350,37350,0
|
|
20240704,200800,23485962200,37350,37350,37350,37350,0
|
|
20240704,200700,23485962200,37350,37350,37350,37350,0
|
|
20240704,200600,23485962200,37350,37350,37350,37350,0
|
|
20240704,200500,23485962200,37350,37350,37350,37350,0
|
|
20240704,200400,23485962200,37350,37350,37350,37350,0
|
|
20240704,200300,23485962200,37350,37350,37350,37350,0
|
|
20240704,200200,23485962200,37350,37350,37350,37350,0
|
|
20240704,200100,23485962200,37350,37350,37350,37350,0
|
|
20240704,200000,23485962200,37350,37350,37350,37350,0
|
|
20240704,195900,23485962200,37350,37350,37350,37350,0
|
|
20240704,195800,23485962200,37350,37350,37350,37350,0
|
|
20240704,195700,23485962200,37350,37350,37350,37350,0
|
|
20240704,195600,23485962200,37350,37350,37350,37350,0
|
|
20240704,195500,23485962200,37350,37350,37350,37350,0
|
|
20240704,195400,23485962200,37350,37350,37350,37350,0
|
|
20240704,195300,23485962200,37350,37350,37350,37350,0
|
|
20240704,195200,23485962200,37350,37350,37350,37350,0
|
|
20240704,195100,23485962200,37350,37350,37350,37350,0
|
|
20240704,195000,23485962200,37350,37350,37350,37350,0
|
|
20240704,194900,23485962200,37350,37350,37350,37350,0
|
|
20240704,194800,23485962200,37350,37350,37350,37350,0
|
|
20240704,194700,23485962200,37350,37350,37350,37350,0
|
|
20240704,194600,23485962200,37350,37350,37350,37350,0
|
|
20240704,194500,23485962200,37350,37350,37350,37350,0
|
|
20240704,194400,23485962200,37350,37350,37350,37350,0
|
|
20240704,194300,23485962200,37350,37350,37350,37350,0
|
|
20240704,194200,23485962200,37350,37350,37350,37350,0
|
|
20240704,194100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,194000,23485962200,37350,37350,37350,37350,0
|
|
20240704,193900,23485962200,37350,37350,37350,37350,0
|
|
20240704,193800,23485962200,37350,37350,37350,37350,0
|
|
20240704,193700,23485962200,37350,37350,37350,37350,0
|
|
20240704,193600,23485962200,37350,37350,37350,37350,0
|
|
20240704,193500,23485962200,37350,37350,37350,37350,0
|
|
20240704,193400,23485962200,37350,37350,37350,37350,0
|
|
20240704,193300,23485962200,37350,37350,37350,37350,0
|
|
20240704,193200,23485962200,37350,37350,37350,37350,0
|
|
20240704,193100,23485962200,37350,37350,37350,37350,0
|
|
20240704,193000,23485962200,37350,37350,37350,37350,0
|
|
20240704,192900,23485962200,37350,37350,37350,37350,0
|
|
20240704,192800,23485962200,37350,37350,37350,37350,0
|
|
20240704,192700,23485962200,37350,37350,37350,37350,0
|
|
20240704,192600,23485962200,37350,37350,37350,37350,0
|
|
20240704,192500,23485962200,37350,37350,37350,37350,0
|
|
20240704,192400,23485962200,37350,37350,37350,37350,0
|
|
20240704,192300,23485962200,37350,37350,37350,37350,0
|
|
20240704,192200,23485962200,37350,37350,37350,37350,0
|
|
20240704,192100,23485962200,37350,37350,37350,37350,0
|
|
20240704,192000,23485962200,37350,37350,37350,37350,0
|
|
20240704,191900,23485962200,37350,37350,37350,37350,0
|
|
20240704,191800,23485962200,37350,37350,37350,37350,0
|
|
20240704,191700,23485962200,37350,37350,37350,37350,0
|
|
20240704,191600,23485962200,37350,37350,37350,37350,0
|
|
20240704,191500,23485962200,37350,37350,37350,37350,0
|
|
20240704,191400,23485962200,37350,37350,37350,37350,0
|
|
20240704,191300,23485962200,37350,37350,37350,37350,0
|
|
20240704,191200,23485962200,37350,37350,37350,37350,0
|
|
20240704,191100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,191000,23485962200,37350,37350,37350,37350,0
|
|
20240704,190900,23485962200,37350,37350,37350,37350,0
|
|
20240704,190800,23485962200,37350,37350,37350,37350,0
|
|
20240704,190700,23485962200,37350,37350,37350,37350,0
|
|
20240704,190600,23485962200,37350,37350,37350,37350,0
|
|
20240704,190500,23485962200,37350,37350,37350,37350,0
|
|
20240704,190400,23485962200,37350,37350,37350,37350,0
|
|
20240704,190300,23485962200,37350,37350,37350,37350,0
|
|
20240704,190200,23485962200,37350,37350,37350,37350,0
|
|
20240704,190100,23485962200,37350,37350,37350,37350,0
|
|
20240704,190000,23485962200,37350,37350,37350,37350,0
|
|
20240704,185900,23485962200,37350,37350,37350,37350,0
|
|
20240704,185800,23485962200,37350,37350,37350,37350,0
|
|
20240704,185700,23485962200,37350,37350,37350,37350,0
|
|
20240704,185600,23485962200,37350,37350,37350,37350,0
|
|
20240704,185500,23485962200,37350,37350,37350,37350,0
|
|
20240704,185400,23485962200,37350,37350,37350,37350,0
|
|
20240704,185300,23485962200,37350,37350,37350,37350,0
|
|
20240704,185200,23485962200,37350,37350,37350,37350,0
|
|
20240704,185100,23485962200,37350,37350,37350,37350,0
|
|
20240704,185000,23485962200,37350,37350,37350,37350,0
|
|
20240704,184900,23485962200,37350,37350,37350,37350,0
|
|
20240704,184800,23485962200,37350,37350,37350,37350,0
|
|
20240704,184700,23485962200,37350,37350,37350,37350,0
|
|
20240704,184600,23485962200,37350,37350,37350,37350,0
|
|
20240704,184500,23485962200,37350,37350,37350,37350,0
|
|
20240704,184400,23485962200,37350,37350,37350,37350,0
|
|
20240704,184300,23485962200,37350,37350,37350,37350,0
|
|
20240704,184200,23485962200,37350,37350,37350,37350,0
|
|
20240704,184100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,184000,23485962200,37350,37350,37350,37350,0
|
|
20240704,183900,23485962200,37350,37350,37350,37350,0
|
|
20240704,183800,23485962200,37350,37350,37350,37350,0
|
|
20240704,183700,23485962200,37350,37350,37350,37350,0
|
|
20240704,183600,23485962200,37350,37350,37350,37350,0
|
|
20240704,183500,23485962200,37350,37350,37350,37350,0
|
|
20240704,183400,23485962200,37350,37350,37350,37350,0
|
|
20240704,183300,23485962200,37350,37350,37350,37350,0
|
|
20240704,183200,23485962200,37350,37350,37350,37350,0
|
|
20240704,183100,23485962200,37350,37350,37350,37350,0
|
|
20240704,183000,23485962200,37350,37350,37350,37350,0
|
|
20240704,182900,23485962200,37350,37350,37350,37350,0
|
|
20240704,182800,23485962200,37350,37350,37350,37350,0
|
|
20240704,182700,23485962200,37350,37350,37350,37350,0
|
|
20240704,182600,23485962200,37350,37350,37350,37350,0
|
|
20240704,182500,23485962200,37350,37350,37350,37350,0
|
|
20240704,182400,23485962200,37350,37350,37350,37350,0
|
|
20240704,182300,23485962200,37350,37350,37350,37350,0
|
|
20240704,182200,23485962200,37350,37350,37350,37350,0
|
|
20240704,182100,23485962200,37350,37350,37350,37350,0
|
|
20240704,182000,23485962200,37350,37350,37350,37350,0
|
|
20240704,181900,23485962200,37350,37350,37350,37350,0
|
|
20240704,181800,23485962200,37350,37350,37350,37350,0
|
|
20240704,181700,23485962200,37350,37350,37350,37350,0
|
|
20240704,181600,23485962200,37350,37350,37350,37350,0
|
|
20240704,181500,23485962200,37350,37350,37350,37350,0
|
|
20240704,181400,23485962200,37350,37350,37350,37350,0
|
|
20240704,181300,23485962200,37350,37350,37350,37350,0
|
|
20240704,181200,23485962200,37350,37350,37350,37350,0
|
|
20240704,181100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,181000,23485962200,37350,37350,37350,37350,0
|
|
20240704,180900,23485962200,37350,37350,37350,37350,0
|
|
20240704,180800,23485962200,37350,37350,37350,37350,0
|
|
20240704,180700,23485962200,37350,37350,37350,37350,0
|
|
20240704,180600,23485962200,37350,37350,37350,37350,0
|
|
20240704,180500,23485962200,37350,37350,37350,37350,0
|
|
20240704,180400,23485962200,37350,37350,37350,37350,0
|
|
20240704,180300,23485962200,37350,37350,37350,37350,0
|
|
20240704,180200,23485962200,37350,37350,37350,37350,0
|
|
20240704,180100,23485962200,37350,37350,37350,37350,0
|
|
20240704,180000,23485962200,37350,37350,37350,37350,0
|
|
20240704,175900,23485962200,37350,37350,37350,37350,0
|
|
20240704,175800,23485962200,37350,37350,37350,37350,0
|
|
20240704,175700,23485962200,37350,37350,37350,37350,0
|
|
20240704,175600,23485962200,37350,37350,37350,37350,0
|
|
20240704,175500,23485962200,37350,37350,37350,37350,0
|
|
20240704,175400,23485962200,37350,37350,37350,37350,0
|
|
20240704,175300,23485962200,37350,37350,37350,37350,0
|
|
20240704,175200,23485962200,37350,37350,37350,37350,0
|
|
20240704,175100,23485962200,37350,37350,37350,37350,0
|
|
20240704,175000,23485962200,37350,37350,37350,37350,0
|
|
20240704,174900,23485962200,37350,37350,37350,37350,0
|
|
20240704,174800,23485962200,37350,37350,37350,37350,0
|
|
20240704,174700,23485962200,37350,37350,37350,37350,0
|
|
20240704,174600,23485962200,37350,37350,37350,37350,0
|
|
20240704,174500,23485962200,37350,37350,37350,37350,0
|
|
20240704,174400,23485962200,37350,37350,37350,37350,0
|
|
20240704,174300,23485962200,37350,37350,37350,37350,0
|
|
20240704,174200,23485962200,37350,37350,37350,37350,0
|
|
20240704,174100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,174000,23485962200,37350,37350,37350,37350,0
|
|
20240704,173900,23485962200,37350,37350,37350,37350,0
|
|
20240704,173800,23485962200,37350,37350,37350,37350,0
|
|
20240704,173700,23485962200,37350,37350,37350,37350,0
|
|
20240704,173600,23485962200,37350,37350,37350,37350,0
|
|
20240704,173500,23485962200,37350,37350,37350,37350,0
|
|
20240704,173400,23485962200,37350,37350,37350,37350,0
|
|
20240704,173300,23485962200,37350,37350,37350,37350,0
|
|
20240704,173200,23485962200,37350,37350,37350,37350,0
|
|
20240704,173100,23485962200,37350,37350,37350,37350,0
|
|
20240704,173000,23485962200,37350,37350,37350,37350,0
|
|
20240704,172900,23485962200,37350,37350,37350,37350,0
|
|
20240704,172800,23485962200,37350,37350,37350,37350,0
|
|
20240704,172700,23485962200,37350,37350,37350,37350,0
|
|
20240704,172600,23485962200,37350,37350,37350,37350,0
|
|
20240704,172500,23485962200,37350,37350,37350,37350,0
|
|
20240704,172400,23485962200,37350,37350,37350,37350,0
|
|
20240704,172300,23485962200,37350,37350,37350,37350,0
|
|
20240704,172200,23485962200,37350,37350,37350,37350,0
|
|
20240704,172100,23485962200,37350,37350,37350,37350,0
|
|
20240704,172000,23485962200,37350,37350,37350,37350,0
|
|
20240704,171900,23485962200,37350,37350,37350,37350,0
|
|
20240704,171800,23485962200,37350,37350,37350,37350,0
|
|
20240704,171700,23485962200,37350,37350,37350,37350,0
|
|
20240704,171600,23485962200,37350,37350,37350,37350,0
|
|
20240704,171500,23485962200,37350,37350,37350,37350,0
|
|
20240704,171400,23485962200,37350,37350,37350,37350,0
|
|
20240704,171300,23485962200,37350,37350,37350,37350,0
|
|
20240704,171200,23485962200,37350,37350,37350,37350,0
|
|
20240704,171100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,171000,23485962200,37350,37350,37350,37350,0
|
|
20240704,170900,23485962200,37350,37350,37350,37350,0
|
|
20240704,170800,23485962200,37350,37350,37350,37350,0
|
|
20240704,170700,23485962200,37350,37350,37350,37350,0
|
|
20240704,170600,23485962200,37350,37350,37350,37350,0
|
|
20240704,170500,23485962200,37350,37350,37350,37350,0
|
|
20240704,170400,23485962200,37350,37350,37350,37350,0
|
|
20240704,170300,23485962200,37350,37350,37350,37350,0
|
|
20240704,170200,23485962200,37350,37350,37350,37350,0
|
|
20240704,170100,23485962200,37350,37350,37350,37350,0
|
|
20240704,170000,23485962200,37350,37350,37350,37350,0
|
|
20240704,165900,23485962200,37350,37350,37350,37350,0
|
|
20240704,165800,23485962200,37350,37350,37350,37350,0
|
|
20240704,165700,23485962200,37350,37350,37350,37350,0
|
|
20240704,165600,23485962200,37350,37350,37350,37350,0
|
|
20240704,165500,23485962200,37350,37350,37350,37350,0
|
|
20240704,165400,23485962200,37350,37350,37350,37350,0
|
|
20240704,165300,23485962200,37350,37350,37350,37350,0
|
|
20240704,165200,23485962200,37350,37350,37350,37350,0
|
|
20240704,165100,23485962200,37350,37350,37350,37350,0
|
|
20240704,165000,23485962200,37350,37350,37350,37350,0
|
|
20240704,164900,23485962200,37350,37350,37350,37350,0
|
|
20240704,164800,23485962200,37350,37350,37350,37350,0
|
|
20240704,164700,23485962200,37350,37350,37350,37350,0
|
|
20240704,164600,23485962200,37350,37350,37350,37350,0
|
|
20240704,164500,23485962200,37350,37350,37350,37350,0
|
|
20240704,164400,23485962200,37350,37350,37350,37350,0
|
|
20240704,164300,23485962200,37350,37350,37350,37350,0
|
|
20240704,164200,23485962200,37350,37350,37350,37350,0
|
|
20240704,164100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,164000,23485962200,37350,37350,37350,37350,0
|
|
20240704,163900,23485962200,37350,37350,37350,37350,0
|
|
20240704,163800,23485962200,37350,37350,37350,37350,0
|
|
20240704,163700,23485962200,37350,37350,37350,37350,0
|
|
20240704,163600,23485962200,37350,37350,37350,37350,0
|
|
20240704,163500,23485962200,37350,37350,37350,37350,0
|
|
20240704,163400,23485962200,37350,37350,37350,37350,0
|
|
20240704,163300,23485962200,37350,37350,37350,37350,0
|
|
20240704,163200,23485962200,37350,37350,37350,37350,0
|
|
20240704,163100,23485962200,37350,37350,37350,37350,0
|
|
20240704,163000,23485962200,37350,37350,37350,37350,0
|
|
20240704,162900,23485962200,37350,37350,37350,37350,0
|
|
20240704,162800,23485962200,37350,37350,37350,37350,0
|
|
20240704,162700,23485962200,37350,37350,37350,37350,0
|
|
20240704,162600,23485962200,37350,37350,37350,37350,0
|
|
20240704,162500,23485962200,37350,37350,37350,37350,0
|
|
20240704,162400,23485962200,37350,37350,37350,37350,0
|
|
20240704,162300,23485962200,37350,37350,37350,37350,0
|
|
20240704,162200,23485962200,37350,37350,37350,37350,0
|
|
20240704,162100,23485962200,37350,37350,37350,37350,0
|
|
20240704,162000,23485962200,37350,37350,37350,37350,0
|
|
20240704,161900,23485962200,37350,37350,37350,37350,0
|
|
20240704,161800,23485962200,37350,37350,37350,37350,0
|
|
20240704,161700,23485962200,37350,37350,37350,37350,0
|
|
20240704,161600,23485962200,37350,37350,37350,37350,0
|
|
20240704,161500,23485962200,37350,37350,37350,37350,0
|
|
20240704,161400,23485962200,37350,37350,37350,37350,0
|
|
20240704,161300,23485962200,37350,37350,37350,37350,0
|
|
20240704,161200,23485962200,37350,37350,37350,37350,0
|
|
20240704,161100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,161000,23485962200,37350,37350,37350,37350,0
|
|
20240704,160900,23485962200,37350,37350,37350,37350,0
|
|
20240704,160800,23485962200,37350,37350,37350,37350,0
|
|
20240704,160700,23485962200,37350,37350,37350,37350,0
|
|
20240704,160600,23485962200,37350,37350,37350,37350,0
|
|
20240704,160500,23485962200,37350,37350,37350,37350,0
|
|
20240704,160400,23485962200,37350,37350,37350,37350,0
|
|
20240704,160300,23485962200,37350,37350,37350,37350,0
|
|
20240704,160200,23485962200,37350,37350,37350,37350,0
|
|
20240704,160100,23485962200,37350,37350,37350,37350,0
|
|
20240704,160000,23485962200,37350,37350,37350,37350,0
|
|
20240704,155900,23485962200,37350,37350,37350,37350,0
|
|
20240704,155800,23485962200,37350,37350,37350,37350,0
|
|
20240704,155700,23485962200,37350,37350,37350,37350,0
|
|
20240704,155600,23485962200,37350,37350,37350,37350,0
|
|
20240704,155500,23485962200,37350,37350,37350,37350,0
|
|
20240704,155400,23485962200,37350,37350,37350,37350,0
|
|
20240704,155300,23485962200,37350,37350,37350,37350,0
|
|
20240704,155200,23485962200,37350,37350,37350,37350,0
|
|
20240704,155100,23485962200,37350,37350,37350,37350,0
|
|
20240704,155000,23485962200,37350,37350,37350,37350,0
|
|
20240704,154900,23485962200,37350,37350,37350,37350,0
|
|
20240704,154800,23485962200,37350,37350,37350,37350,0
|
|
20240704,154700,23485962200,37350,37350,37350,37350,0
|
|
20240704,154600,23485962200,37350,37350,37350,37350,0
|
|
20240704,154500,23485962200,37350,37350,37350,37350,0
|
|
20240704,154400,23485962200,37350,37350,37350,37350,0
|
|
20240704,154300,23485962200,37350,37350,37350,37350,0
|
|
20240704,154200,23485962200,37350,37350,37350,37350,0
|
|
20240704,154100,23485962200,37350,37350,37350,37350,16215
|
|
20240704,154000,23485962200,37350,37350,37350,37350,0
|
|
20240704,153900,23485962200,37350,37350,37350,37350,0
|
|
20240704,153800,23485962200,37350,37350,37350,37350,0
|
|
20240704,153700,23485962200,37350,37350,37350,37350,0
|
|
20240704,153600,23485962200,37350,37350,37350,37350,0
|
|
20240704,153500,23485962200,37350,37350,37350,37350,0
|
|
20240704,153400,23485962200,37350,37350,37350,37350,0
|
|
20240704,153300,23485962200,37350,37350,37350,37350,0
|
|
20240704,153200,23485962200,37350,37350,37350,37350,0
|
|
20240704,153100,23485962200,37350,37350,37350,37350,0
|
|
20240704,153000,23485962200,37350,37350,37350,37350,16215
|
|
20240704,152900,22880331950,37350,37350,37350,37350,0
|
|
20240704,152800,22880331950,37350,37350,37350,37350,0
|
|
20240704,152700,22880331950,37350,37350,37350,37350,0
|
|
20240704,152600,22880331950,37350,37350,37350,37350,0
|
|
20240704,152500,22880331950,37350,37350,37350,37350,0
|
|
20240704,152400,22880331950,37350,37350,37350,37350,0
|
|
20240704,152300,22880331950,37350,37350,37350,37350,0
|
|
20240704,152200,22880331950,37350,37350,37350,37350,0
|
|
20240704,152100,22880331950,37350,37350,37350,37350,0
|
|
20240704,152000,22880331950,37350,37350,37350,37350,0
|
|
20240704,151900,22880331950,37350,37350,37400,37300,6048
|
|
20240704,151800,22654500400,37350,37200,37400,37200,14205
|
|
20240704,151700,22124174250,37200,37250,37300,37200,2680
|
|
20240704,151600,22024351500,37250,37200,37300,37200,1704
|
|
20240704,151500,21960892850,37250,37350,37350,37200,2165
|
|
20240704,151400,21880230700,37300,37050,37350,37050,14812
|
|
20240704,151300,21328867000,37100,37100,37150,37050,1393
|
|
20240704,151200,21277171650,37100,37150,37200,37100,3046
|
|
20240704,151100,21163987300,37150,37000,37200,37000,11630
|
|
20240704,151000,20732176950,37000,37000,37050,37000,1848
|
|
20240704,150900,20663729700,37000,36900,37050,36900,6692
|
|
20240704,150800,20416104400,36900,36850,36950,36850,4761
|
|
20240704,150700,20240295100,36850,36900,36950,36850,1325
|
|
20240704,150600,20191402700,36900,36850,36950,36800,6712
|
|
20240704,150500,19943833250,36800,36800,36900,36800,3862
|
|
20240704,150400,19801515000,36800,36800,36850,36750,10007
|
|
20240704,150300,19433102300,36800,36800,36850,36800,951
|
|
20240704,150200,19398103900,36800,36850,36850,36800,516
|
|
20240704,150100,19379112250,36800,36850,36900,36800,3974
|
|
20240704,150000,19232666050,36850,36900,36900,36850,1192
|
|
20240704,145900,19188701550,36850,36900,36950,36850,1271
|
|
20240704,145800,19141803300,36900,36900,36950,36850,1326
|
|
20240704,145700,19092869650,36900,36900,36950,36900,1789
|
|
20240704,145600,19026850800,36950,36850,36950,36850,976
|
|
20240704,145500,18990833400,36850,36850,36900,36850,1283
|
|
20240704,145400,18943512150,36850,36900,36950,36850,1969
|
|
20240704,145300,18870855700,36900,36900,36950,36900,751
|
|
20240704,145200,18843142350,36900,36900,36950,36900,214
|
|
20240704,145100,18835242900,36900,36950,36950,36900,3590
|
|
20240704,145000,18702599500,36950,36900,37000,36900,5932
|
|
20240704,144900,18483390700,36900,36900,36950,36900,270
|
|
20240704,144800,18473422500,36950,36850,36950,36850,1572
|
|
20240704,144700,18415423100,36850,36850,36900,36850,336
|
|
20240704,144600,18403034450,36850,36850,36900,36850,452
|
|
20240704,144500,18386377650,36900,36900,36900,36850,409
|
|
20240704,144400,18371292700,36900,36900,36950,36850,371
|
|
20240704,144300,18357597450,36900,36950,37000,36900,3519
|
|
20240704,144200,18227697650,36900,36900,37000,36900,9475
|
|
20240704,144100,17877491100,36900,36850,36950,36850,2224
|
|
20240704,144000,17795423050,36900,36850,36900,36850,282
|
|
20240704,143900,17785024050,36900,36850,36900,36850,92
|
|
20240704,143800,17781632800,36850,36850,36900,36850,1331
|
|
20240704,143700,17732546800,36850,36850,36900,36850,751
|
|
20240704,143600,17704865400,36900,36900,36900,36850,706
|
|
20240704,143500,17678822550,36850,36850,36900,36850,150
|
|
20240704,143400,17673292150,36850,36850,36900,36850,643
|
|
20240704,143300,17649572550,36850,36850,36900,36850,648
|
|
20240704,143200,17625685750,36850,36850,36900,36850,285
|
|
20240704,143100,17615181650,36850,36850,36900,36850,193
|
|
20240704,143000,17608065900,36850,36800,36850,36800,469
|
|
20240704,142900,17590789550,36800,36850,36900,36800,738
|
|
20240704,142800,17563606800,36900,36850,36900,36800,1620
|
|
20240704,142700,17503909350,36850,36850,36900,36850,763
|
|
20240704,142600,17475792300,36850,36850,36900,36800,1617
|
|
20240704,142500,17416196750,36850,36900,36950,36850,1910
|
|
20240704,142400,17345741750,36900,36900,36950,36900,235
|
|
20240704,142300,17337070100,36900,36900,36950,36900,446
|
|
20240704,142200,17320612200,36900,36900,36950,36900,1574
|
|
20240704,142100,17262526150,36900,36950,37000,36900,989
|
|
20240704,142000,17226016400,36950,37000,37000,36950,856
|
|
20240704,141900,17194361700,37000,37050,37050,36950,3187
|
|
20240704,141800,17076380000,37050,37000,37100,37000,1251
|
|
20240704,141700,17030048650,37050,37000,37050,37000,404
|
|
20240704,141600,17015088650,37000,37050,37100,37000,935
|
|
20240704,141500,16980443350,37050,37100,37100,37000,951
|
|
20240704,141400,16945221550,37050,37050,37100,37050,2220
|
|
20240704,141300,16862926600,37050,37050,37100,37000,2252
|
|
20240704,141200,16779484050,37050,37000,37050,36950,5821
|
|
20240704,141100,16563960500,36950,36950,37000,36950,545
|
|
20240704,141000,16543810650,36950,36950,37000,36950,284
|
|
20240704,140900,16533314350,36950,36900,37000,36900,3540
|
|
20240704,140800,16402492450,36950,36850,36950,36850,2110
|
|
20240704,140700,16324664200,36850,36850,36900,36850,498
|
|
20240704,140600,16306311450,36850,36850,36900,36850,1260
|
|
20240704,140500,16259879950,36850,36900,36900,36850,1274
|
|
20240704,140400,16212892550,36900,36850,36900,36850,1055
|
|
20240704,140300,16173971350,36850,36800,36950,36750,5119
|
|
20240704,140200,15985261400,36750,36800,36800,36750,2360
|
|
20240704,140100,15898415000,36800,36800,36850,36800,315
|
|
20240704,140000,15886821400,36800,36750,36800,36750,2549
|
|
20240704,135900,15793020650,36750,36750,36800,36750,1490
|
|
20240704,135800,15738256950,36750,36800,36850,36750,646
|
|
20240704,135700,15714487200,36800,36750,36850,36750,403
|
|
20240704,135600,15699650550,36750,36750,36800,36750,449
|
|
20240704,135500,15683133650,36750,36800,36850,36750,917
|
|
20240704,135400,15649390450,36800,36800,36850,36800,1679
|
|
20240704,135300,15587591550,36800,36800,36850,36800,220
|
|
20240704,135200,15579495500,36800,36750,36800,36750,872
|
|
20240704,135100,15547424950,36750,36750,36800,36750,2154
|
|
20240704,135000,15468163150,36750,36750,36800,36750,1076
|
|
20240704,134900,15428607600,36800,36800,36850,36750,476
|
|
20240704,134800,15411091700,36800,36750,36850,36750,500
|
|
20240704,134700,15392694900,36750,36750,36800,36750,886
|
|
20240704,134600,15360103800,36800,36750,36800,36750,1014
|
|
20240704,134500,15322807700,36750,36750,36800,36750,824
|
|
20240704,134400,15292489150,36750,36750,36800,36750,360
|
|
20240704,134300,15279251300,36750,36750,36800,36750,265
|
|
20240704,134200,15269506050,36750,36750,36800,36750,277
|
|
20240704,134100,15259324450,36800,36750,36800,36750,537
|
|
20240704,134000,15239576400,36750,36800,36850,36750,2179
|
|
20240704,133900,15159389250,36800,36800,36850,36800,1195
|
|
20240704,133800,15115382450,36850,36850,36900,36800,700
|
|
20240704,133700,15089590400,36850,36900,36900,36800,1345
|
|
20240704,133600,15040044650,36850,36900,36900,36850,1053
|
|
20240704,133500,15001208650,36950,36850,36950,36850,859
|
|
20240704,133400,14969511200,36850,36900,36900,36850,2293
|
|
20240704,133300,14884914500,36850,36750,36850,36750,2315
|
|
20240704,133200,14799628850,36750,36750,36850,36750,2375
|
|
20240704,133100,14712242450,36750,36600,36800,36600,3289
|
|
20240704,133000,14591485900,36650,36600,36650,36500,3996
|
|
20240704,132900,14445152150,36650,36450,36650,36450,899
|
|
20240704,132800,14412249150,36500,36450,36600,36450,4344
|
|
20240704,132700,14253431350,36450,36450,36500,36450,682
|
|
20240704,132600,14228547150,36500,36500,36500,36450,130
|
|
20240704,132500,14223805850,36450,36450,36500,36450,175
|
|
20240704,132400,14217424450,36450,36450,36500,36450,673
|
|
20240704,132300,14192868700,36450,36500,36500,36450,536
|
|
20240704,132200,14173312250,36500,36400,36500,36400,2988
|
|
20240704,132100,14064322900,36400,36400,36450,36400,246
|
|
20240704,132000,14055368000,36400,36400,36450,36400,661
|
|
20240704,131900,14031301150,36400,36400,36450,36400,773
|
|
20240704,131800,14003160600,36400,36400,36450,36400,3337
|
|
20240704,131700,13881693750,36400,36400,36450,36400,951
|
|
20240704,131600,13847072900,36400,36400,36450,36400,747
|
|
20240704,131500,13819878500,36400,36400,36450,36400,931
|
|
20240704,131400,13785989900,36400,36450,36450,36400,867
|
|
20240704,131300,13754408150,36450,36450,36500,36450,1705
|
|
20240704,131200,13692260400,36450,36450,36500,36450,657
|
|
20240704,131100,13668312600,36450,36450,36500,36450,209
|
|
20240704,131000,13660691750,36450,36450,36500,36450,302
|
|
20240704,130900,13649683650,36450,36450,36500,36450,340
|
|
20240704,130800,13637289650,36450,36450,36500,36450,230
|
|
20240704,130700,13628904700,36450,36450,36500,36450,250
|
|
20240704,130600,13619792000,36450,36450,36500,36450,244
|
|
20240704,130500,13610897850,36450,36450,36500,36450,688
|
|
20240704,130400,13585818950,36450,36450,36500,36450,482
|
|
20240704,130300,13568249900,36450,36450,36450,36450,857
|
|
20240704,130200,13537012250,36450,36450,36500,36450,346
|
|
20240704,130100,13524399200,36450,36450,36500,36450,347
|
|
20240704,130000,13511750900,36450,36450,36500,36450,160
|
|
20240704,125900,13505918750,36450,36450,36500,36400,565
|
|
20240704,125800,13485328150,36450,36450,36450,36400,676
|
|
20240704,125700,13460689400,36450,36400,36500,36400,1179
|
|
20240704,125600,13417719150,36400,36400,36450,36400,250
|
|
20240704,125500,13408619000,36400,36400,36450,36400,562
|
|
20240704,125400,13388138700,36400,36400,36450,36400,624
|
|
20240704,125300,13365400350,36400,36400,36450,36400,488
|
|
20240704,125200,13347636100,36400,36400,36500,36400,336
|
|
20240704,125100,13335389900,36400,36400,36450,36400,298
|
|
20240704,125000,13324534950,36400,36450,36450,36400,406
|
|
20240704,124900,13309743150,36450,36400,36450,36400,444
|
|
20240704,124800,13293563100,36400,36450,36500,36400,331
|
|
20240704,124700,13281497850,36450,36400,36500,36400,841
|
|
20240704,124600,13250865000,36450,36450,36450,36400,709
|
|
20240704,124500,13225026750,36400,36450,36450,36400,885
|
|
20240704,124400,13192811050,36400,36450,36450,36400,564
|
|
20240704,124300,13172280600,36400,36400,36450,36400,188
|
|
20240704,124200,13165436100,36400,36400,36450,36400,209
|
|
20240704,124100,13157827800,36400,36450,36450,36400,449
|
|
20240704,124000,13141481850,36400,36400,36450,36400,544
|
|
20240704,123900,13121671650,36400,36450,36450,36400,144
|
|
20240704,123800,13116429450,36400,36400,36450,36400,168
|
|
20240704,123700,13110309250,36400,36400,36450,36400,702
|
|
20240704,123600,13084736950,36450,36400,36450,36400,1337
|
|
20240704,123500,13036005650,36400,36450,36450,36400,124
|
|
20240704,123400,13031490400,36400,36400,36450,36400,958
|
|
20240704,123300,12996612650,36400,36400,36450,36400,117
|
|
20240704,123200,12992353100,36400,36400,36450,36400,140
|
|
20240704,123100,12987254750,36400,36400,36450,36400,483
|
|
20240704,123000,12969659000,36400,36400,36450,36400,406
|
|
20240704,122900,12954872900,36450,36400,36450,36400,685
|
|
20240704,122800,12929907500,36400,36450,36450,36400,273
|
|
20240704,122700,12919965250,36400,36400,36450,36400,810
|
|
20240704,122600,12890466200,36450,36450,36500,36400,2262
|
|
20240704,122500,12808020550,36450,36450,36500,36450,2316
|
|
20240704,122400,12723599700,36450,36450,36500,36450,328
|
|
20240704,122300,12711639900,36450,36450,36500,36450,665
|
|
20240704,122200,12687395150,36450,36450,36450,36450,1122
|
|
20240704,122100,12646498250,36450,36500,36550,36450,237
|
|
20240704,122000,12637848600,36450,36450,36550,36450,620
|
|
20240704,121900,12615240950,36450,36500,36500,36450,674
|
|
20240704,121800,12590644600,36500,36500,36550,36500,706
|
|
20240704,121700,12564874000,36500,36500,36550,36500,444
|
|
20240704,121600,12548667700,36500,36550,36550,36500,395
|
|
20240704,121500,12534246600,36500,36500,36550,36500,1557
|
|
20240704,121400,12477414850,36500,36550,36550,36500,1175
|
|
20240704,121300,12434473300,36550,36550,36600,36550,388
|
|
20240704,121200,12420291650,36550,36550,36600,36550,207
|
|
20240704,121100,12412724550,36550,36550,36600,36550,874
|
|
20240704,121000,12380776800,36550,36550,36600,36550,280
|
|
20240704,120900,12370542600,36550,36550,36600,36550,691
|
|
20240704,120800,12345282600,36550,36550,36600,36550,128
|
|
20240704,120700,12340603500,36550,36550,36600,36550,168
|
|
20240704,120600,12334459700,36550,36600,36650,36550,1292
|
|
20240704,120500,12287172450,36600,36600,36650,36600,272
|
|
20240704,120400,12277215450,36600,36600,36650,36600,1334
|
|
20240704,120300,12228391000,36600,36600,36650,36600,598
|
|
20240704,120200,12206482450,36600,36600,36650,36600,439
|
|
20240704,120100,12190411350,36600,36600,36650,36600,332
|
|
20240704,120000,12178249800,36600,36600,36650,36600,589
|
|
20240704,115900,12156670050,36600,36600,36650,36600,247
|
|
20240704,115800,12147627550,36600,36600,36650,36600,405
|
|
20240704,115700,12132804400,36600,36600,36650,36600,591
|
|
20240704,115600,12111172950,36650,36550,36650,36550,918
|
|
20240704,115500,12077577950,36550,36550,36600,36550,252
|
|
20240704,115400,12068366550,36550,36550,36600,36550,1587
|
|
20240704,115300,12010290000,36600,36550,36600,36550,205
|
|
20240704,115200,12002794650,36550,36550,36600,36550,424
|
|
20240704,115100,11987292400,36550,36550,36600,36550,284
|
|
20240704,115000,11976909450,36550,36550,36600,36550,495
|
|
20240704,114900,11958796600,36600,36550,36600,36550,469
|
|
20240704,114800,11941641600,36550,36500,36600,36500,944
|
|
20240704,114700,11907143000,36500,36500,36550,36500,232
|
|
20240704,114600,11898673650,36500,36550,36550,36500,318
|
|
20240704,114500,11887061300,36500,36500,36550,36500,181
|
|
20240704,114400,11880454150,36500,36550,36600,36500,394
|
|
20240704,114300,11866055950,36550,36500,36600,36500,2923
|
|
20240704,114200,11759220600,36500,36550,36550,36500,263
|
|
20240704,114100,11749616850,36550,36500,36550,36500,1426
|
|
20240704,114000,11697501500,36500,36500,36550,36500,316
|
|
20240704,113900,11685967200,36550,36500,36550,36500,692
|
|
20240704,113800,11660708100,36500,36500,36550,36500,261
|
|
20240704,113700,11651180300,36500,36500,36550,36500,141
|
|
20240704,113600,11646033150,36500,36500,36550,36500,384
|
|
20240704,113500,11632001450,36500,36500,36550,36500,217
|
|
20240704,113400,11624077650,36500,36500,36550,36500,320
|
|
20240704,113300,11612394350,36500,36500,36550,36500,168
|
|
20240704,113200,11606262250,36500,36500,36550,36500,218
|
|
20240704,113100,11598303450,36500,36450,36550,36450,348
|
|
20240704,113000,11585604600,36450,36450,36500,36450,947
|
|
20240704,112900,11551042600,36450,36450,36500,36450,227
|
|
20240704,112800,11542767050,36500,36450,36500,36450,160
|
|
20240704,112700,11536932200,36450,36450,36500,36450,177
|
|
20240704,112600,11530477400,36500,36500,36500,36450,372
|
|
20240704,112500,11516905100,36500,36550,36600,36500,1198
|
|
20240704,112400,11473119300,36550,36550,36600,36550,370
|
|
20240704,112300,11459594650,36550,36450,36600,36400,3388
|
|
20240704,112200,11335960450,36500,36450,36500,36450,233
|
|
20240704,112100,11327465700,36450,36500,36550,36450,3708
|
|
20240704,112000,11192142250,36550,36550,36600,36550,3461
|
|
20240704,111900,11065640150,36550,36550,36600,36550,217
|
|
20240704,111800,11057702550,36550,36550,36600,36550,175
|
|
20240704,111700,11051305300,36550,36550,36600,36550,448
|
|
20240704,111600,11034914000,36550,36550,36600,36550,149
|
|
20240704,111500,11029463450,36550,36550,36600,36550,405
|
|
20240704,111400,11014651300,36600,36500,36600,36500,952
|
|
20240704,111300,10979875700,36450,36450,36500,36450,709
|
|
20240704,111200,10954001700,36450,36450,36500,36450,1940
|
|
20240704,111100,10883228500,36450,36450,36500,36450,530
|
|
20240704,111000,10863909750,36450,36450,36500,36450,655
|
|
20240704,110900,10840021950,36450,36450,36500,36450,608
|
|
20240704,110800,10817859800,36450,36450,36500,36450,508
|
|
20240704,110700,10799342250,36450,36400,36500,36400,1116
|
|
20240704,110600,10758685450,36400,36400,36450,36400,1080
|
|
20240704,110500,10719351900,36400,36400,36450,36400,606
|
|
20240704,110400,10697291250,36400,36400,36450,36400,2137
|
|
20240704,110300,10619503000,36400,36400,36450,36350,639
|
|
20240704,110200,10596246600,36400,36350,36400,36350,1154
|
|
20240704,110100,10554251250,36350,36400,36450,36350,5051
|
|
20240704,110000,10370496050,36400,36450,36450,36400,506
|
|
20240704,105900,10352073350,36450,36450,36500,36400,1578
|
|
20240704,105800,10294555550,36500,36400,36500,36400,1255
|
|
20240704,105700,10248835050,36450,36550,36550,36400,4264
|
|
20240704,105600,10093349250,36500,36500,36550,36500,1768
|
|
20240704,105500,10028804900,36500,36550,36600,36500,2311
|
|
20240704,105400,9944370850,36600,36550,36600,36550,714
|
|
20240704,105300,9918271300,36550,36550,36600,36550,1224
|
|
20240704,105200,9873524950,36550,36550,36600,36550,1746
|
|
20240704,105100,9809708400,36550,36550,36600,36550,1412
|
|
20240704,105000,9758090450,36550,36700,36750,36550,5413
|
|
20240704,104900,9559882650,36700,36750,36750,36700,2230
|
|
20240704,104800,9477970200,36750,36750,36800,36750,350
|
|
20240704,104700,9465104700,36800,36750,36800,36750,918
|
|
20240704,104600,9431347550,36750,36750,36800,36750,149
|
|
20240704,104500,9425871300,36800,36750,36800,36750,820
|
|
20240704,104400,9395709800,36750,36750,36800,36750,450
|
|
20240704,104300,9379162250,36750,36750,36800,36750,261
|
|
20240704,104200,9369568650,36750,36700,36750,36700,1742
|
|
20240704,104100,9305597100,36700,36700,36750,36700,1398
|
|
20240704,104000,9254290300,36700,36750,36750,36700,1925
|
|
20240704,103900,9183567150,36750,36750,36800,36750,797
|
|
20240704,103800,9154272600,36750,36800,36850,36750,1828
|
|
20240704,103700,9087006850,36800,36850,36850,36800,421
|
|
20240704,103600,9071501800,36850,36800,36850,36800,774
|
|
20240704,103500,9042989150,36800,36800,36850,36800,176
|
|
20240704,103400,9036510300,36800,36850,36850,36800,409
|
|
20240704,103300,9021457500,36800,36800,36850,36800,80
|
|
20240704,103200,9018511250,36850,36800,36850,36800,782
|
|
20240704,103100,8989733050,36800,36700,36800,36650,1605
|
|
20240704,103000,8930740500,36700,36600,36700,36600,1293
|
|
20240704,102900,8883350750,36650,36700,36700,36600,3393
|
|
20240704,102800,8758875650,36700,36750,36750,36700,2456
|
|
20240704,102700,8668623500,36800,36800,36800,36750,478
|
|
20240704,102600,8651054250,36800,36750,36800,36750,300
|
|
20240704,102500,8640020500,36800,36750,36800,36750,1080
|
|
20240704,102400,8600329050,36750,36750,36800,36750,395
|
|
20240704,102300,8585812400,36750,36750,36800,36750,964
|
|
20240704,102200,8550381850,36750,36750,36800,36750,1016
|
|
20240704,102100,8513031400,36750,36800,36800,36750,1886
|
|
20240704,102000,8443633100,36800,36850,36850,36800,581
|
|
20240704,101900,8422249500,36800,36850,36850,36800,174
|
|
20240704,101800,8415844700,36850,36800,36850,36800,356
|
|
20240704,101700,8402743800,36800,36800,36850,36800,979
|
|
20240704,101600,8366708100,36800,36800,36850,36800,1299
|
|
20240704,101500,8318896700,36800,36800,36850,36800,467
|
|
20240704,101400,8301708350,36850,36800,36850,36800,437
|
|
20240704,101300,8285612950,36800,36800,36850,36800,813
|
|
20240704,101200,8255691600,36800,36850,36850,36800,367
|
|
20240704,101100,8242173900,36800,36800,36850,36800,703
|
|
20240704,101000,8216296750,36850,36900,36900,36850,1180
|
|
20240704,100900,8172810900,36900,36850,36900,36850,225
|
|
20240704,100800,8164519300,36850,36850,36900,36850,228
|
|
20240704,100700,8156116300,36850,36850,36900,36850,473
|
|
20240704,100600,8138686000,36850,36900,36900,36850,534
|
|
20240704,100500,8119001550,36900,36900,36900,36850,1722
|
|
20240704,100400,8055529400,36900,36900,36900,36850,967
|
|
20240704,100300,8019895150,36900,36850,36900,36850,789
|
|
20240704,100200,7990789200,36850,36900,36950,36850,1135
|
|
20240704,100100,7948907400,36900,36900,36950,36900,2257
|
|
20240704,100000,7865623950,36950,36900,36950,36900,1521
|
|
20240704,095900,7809499000,36900,36850,36900,36850,1057
|
|
20240704,095800,7770545900,36850,36900,36900,36850,1501
|
|
20240704,095700,7715233950,36850,36900,36900,36850,1633
|
|
20240704,095600,7655032650,36850,36950,36950,36850,3481
|
|
20240704,095500,7526631000,36950,36900,36950,36900,561
|
|
20240704,095400,7505913400,36900,36950,36950,36900,974
|
|
20240704,095300,7469972450,36950,36900,36950,36900,1230
|
|
20240704,095200,7424524000,36950,36950,36950,36950,722
|
|
20240704,095100,7397846100,36950,36950,37000,36950,225
|
|
20240704,095000,7389529900,37000,36950,37000,36950,119
|
|
20240704,094900,7385131750,36950,36950,37000,36950,574
|
|
20240704,094800,7363920150,37000,37000,37050,37000,1835
|
|
20240704,094700,7296023000,37050,37000,37050,37000,535
|
|
20240704,094600,7276221150,37000,37100,37100,37000,909
|
|
20240704,094500,7242554150,37050,37100,37150,37050,1283
|
|
20240704,094400,7194955200,37100,37000,37100,37000,2215
|
|
20240704,094300,7112842600,37000,36850,37000,36850,2099
|
|
20240704,094200,7035286650,36900,36900,36900,36850,140
|
|
20240704,094100,7030121900,36850,36850,36900,36850,569
|
|
20240704,094000,7009139800,36850,36850,36900,36850,542
|
|
20240704,093900,6989161850,36900,36900,37000,36850,4235
|
|
20240704,093800,6832688500,36900,36850,36900,36850,506
|
|
20240704,093700,6814038050,36850,36850,36900,36850,732
|
|
20240704,093600,6787059450,36900,36900,36950,36900,893
|
|
20240704,093500,6754102700,36900,36950,37000,36900,2167
|
|
20240704,093400,6674072200,36950,36900,36950,36850,976
|
|
20240704,093300,6638054850,36900,36900,36900,36850,272
|
|
20240704,093200,6628021450,36850,36750,36900,36750,1700
|
|
20240704,093100,6565418500,36750,36900,36900,36750,11564
|
|
20240704,093000,6139609050,36900,36900,36900,36850,1072
|
|
20240704,092900,6100093650,36850,36900,36950,36850,6864
|
|
20240704,092800,5846851350,36950,37000,37000,36900,1140
|
|
20240704,092700,5804734750,37000,36950,37000,36950,1412
|
|
20240704,092600,5752518400,36950,36950,37000,36950,2211
|
|
20240704,092500,5670815350,37000,37000,37000,36950,4960
|
|
20240704,092400,5487313450,37000,37000,37050,37000,1519
|
|
20240704,092300,5431101850,37050,37100,37150,37050,2859
|
|
20240704,092200,5325119900,37100,37150,37150,37100,5706
|
|
20240704,092100,5113258400,37150,37200,37200,37100,3639
|
|
20240704,092000,4978064500,37150,37150,37200,37100,2723
|
|
20240704,091900,4876908650,37150,37100,37200,37100,5198
|
|
20240704,091800,4683923950,37150,37100,37200,37050,6416
|
|
20240704,091700,4445583950,37100,36950,37150,36950,4482
|
|
20240704,091600,4279530650,36950,37000,37050,36950,3414
|
|
20240704,091500,4153301150,37000,37050,37150,36950,6771
|
|
20240704,091400,3902212650,37000,36950,37000,36900,5485
|
|
20240704,091300,3699436000,36950,36950,37000,36900,9291
|
|
20240704,091200,3356190250,37000,37050,37100,36950,5743
|
|
20240704,091100,3143650550,37050,37050,37100,37000,3434
|
|
20240704,091000,3016419100,37050,37050,37100,37000,2650
|
|
20240704,090900,2918240100,37050,37050,37100,37000,5660
|
|
20240704,090800,2708634750,37050,37000,37050,37000,1707
|
|
20240704,090700,2645454600,37050,37000,37050,37000,2014
|
|
20240704,090600,2570889050,37000,37000,37000,36950,2643
|
|
20240704,090500,2473100300,36950,36900,37000,36900,4776
|
|
20240704,090400,2296572050,36900,37050,37100,36900,9604
|
|
20240704,090300,1941442250,37050,36950,37150,36950,10089
|
|
20240704,090200,1567336450,36950,36900,37000,36900,4996
|
|
20240704,090100,1382798100,36950,36900,37000,36850,8214
|
|
20240704,090000,1079740900,36950,36950,37150,36750,29131
|