765 lines
41 KiB
CSV
765 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,214200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,214100,37665412550,38700,38700,38700,38700,0
|
|
20240705,214000,37665412550,38700,38700,38700,38700,0
|
|
20240705,213900,37665412550,38700,38700,38700,38700,0
|
|
20240705,213800,37665412550,38700,38700,38700,38700,0
|
|
20240705,213700,37665412550,38700,38700,38700,38700,0
|
|
20240705,213600,37665412550,38700,38700,38700,38700,0
|
|
20240705,213500,37665412550,38700,38700,38700,38700,0
|
|
20240705,213400,37665412550,38700,38700,38700,38700,0
|
|
20240705,213300,37665412550,38700,38700,38700,38700,0
|
|
20240705,213200,37665412550,38700,38700,38700,38700,0
|
|
20240705,213100,37665412550,38700,38700,38700,38700,0
|
|
20240705,213000,37665412550,38700,38700,38700,38700,0
|
|
20240705,212900,37665412550,38700,38700,38700,38700,0
|
|
20240705,212800,37665412550,38700,38700,38700,38700,0
|
|
20240705,212700,37665412550,38700,38700,38700,38700,0
|
|
20240705,212600,37665412550,38700,38700,38700,38700,0
|
|
20240705,212500,37665412550,38700,38700,38700,38700,0
|
|
20240705,212400,37665412550,38700,38700,38700,38700,0
|
|
20240705,212300,37665412550,38700,38700,38700,38700,0
|
|
20240705,212200,37665412550,38700,38700,38700,38700,0
|
|
20240705,212100,37665412550,38700,38700,38700,38700,0
|
|
20240705,212000,37665412550,38700,38700,38700,38700,0
|
|
20240705,211900,37665412550,38700,38700,38700,38700,0
|
|
20240705,211800,37665412550,38700,38700,38700,38700,0
|
|
20240705,211700,37665412550,38700,38700,38700,38700,0
|
|
20240705,211600,37665412550,38700,38700,38700,38700,0
|
|
20240705,211500,37665412550,38700,38700,38700,38700,0
|
|
20240705,211400,37665412550,38700,38700,38700,38700,0
|
|
20240705,211300,37665412550,38700,38700,38700,38700,0
|
|
20240705,211200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,211100,37665412550,38700,38700,38700,38700,0
|
|
20240705,211000,37665412550,38700,38700,38700,38700,0
|
|
20240705,210900,37665412550,38700,38700,38700,38700,0
|
|
20240705,210800,37665412550,38700,38700,38700,38700,0
|
|
20240705,210700,37665412550,38700,38700,38700,38700,0
|
|
20240705,210600,37665412550,38700,38700,38700,38700,0
|
|
20240705,210500,37665412550,38700,38700,38700,38700,0
|
|
20240705,210400,37665412550,38700,38700,38700,38700,0
|
|
20240705,210300,37665412550,38700,38700,38700,38700,0
|
|
20240705,210200,37665412550,38700,38700,38700,38700,0
|
|
20240705,210100,37665412550,38700,38700,38700,38700,0
|
|
20240705,210000,37665412550,38700,38700,38700,38700,0
|
|
20240705,205900,37665412550,38700,38700,38700,38700,0
|
|
20240705,205800,37665412550,38700,38700,38700,38700,0
|
|
20240705,205700,37665412550,38700,38700,38700,38700,0
|
|
20240705,205600,37665412550,38700,38700,38700,38700,0
|
|
20240705,205500,37665412550,38700,38700,38700,38700,0
|
|
20240705,205400,37665412550,38700,38700,38700,38700,0
|
|
20240705,205300,37665412550,38700,38700,38700,38700,0
|
|
20240705,205200,37665412550,38700,38700,38700,38700,0
|
|
20240705,205100,37665412550,38700,38700,38700,38700,0
|
|
20240705,205000,37665412550,38700,38700,38700,38700,0
|
|
20240705,204900,37665412550,38700,38700,38700,38700,0
|
|
20240705,204800,37665412550,38700,38700,38700,38700,0
|
|
20240705,204700,37665412550,38700,38700,38700,38700,0
|
|
20240705,204600,37665412550,38700,38700,38700,38700,0
|
|
20240705,204500,37665412550,38700,38700,38700,38700,0
|
|
20240705,204400,37665412550,38700,38700,38700,38700,0
|
|
20240705,204300,37665412550,38700,38700,38700,38700,0
|
|
20240705,204200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,204100,37665412550,38700,38700,38700,38700,0
|
|
20240705,204000,37665412550,38700,38700,38700,38700,0
|
|
20240705,203900,37665412550,38700,38700,38700,38700,0
|
|
20240705,203800,37665412550,38700,38700,38700,38700,0
|
|
20240705,203700,37665412550,38700,38700,38700,38700,0
|
|
20240705,203600,37665412550,38700,38700,38700,38700,0
|
|
20240705,203500,37665412550,38700,38700,38700,38700,0
|
|
20240705,203400,37665412550,38700,38700,38700,38700,0
|
|
20240705,203300,37665412550,38700,38700,38700,38700,0
|
|
20240705,203200,37665412550,38700,38700,38700,38700,0
|
|
20240705,203100,37665412550,38700,38700,38700,38700,0
|
|
20240705,203000,37665412550,38700,38700,38700,38700,0
|
|
20240705,202900,37665412550,38700,38700,38700,38700,0
|
|
20240705,202800,37665412550,38700,38700,38700,38700,0
|
|
20240705,202700,37665412550,38700,38700,38700,38700,0
|
|
20240705,202600,37665412550,38700,38700,38700,38700,0
|
|
20240705,202500,37665412550,38700,38700,38700,38700,0
|
|
20240705,202400,37665412550,38700,38700,38700,38700,0
|
|
20240705,202300,37665412550,38700,38700,38700,38700,0
|
|
20240705,202200,37665412550,38700,38700,38700,38700,0
|
|
20240705,202100,37665412550,38700,38700,38700,38700,0
|
|
20240705,202000,37665412550,38700,38700,38700,38700,0
|
|
20240705,201900,37665412550,38700,38700,38700,38700,0
|
|
20240705,201800,37665412550,38700,38700,38700,38700,0
|
|
20240705,201700,37665412550,38700,38700,38700,38700,0
|
|
20240705,201600,37665412550,38700,38700,38700,38700,0
|
|
20240705,201500,37665412550,38700,38700,38700,38700,0
|
|
20240705,201400,37665412550,38700,38700,38700,38700,0
|
|
20240705,201300,37665412550,38700,38700,38700,38700,0
|
|
20240705,201200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,201100,37665412550,38700,38700,38700,38700,0
|
|
20240705,201000,37665412550,38700,38700,38700,38700,0
|
|
20240705,200900,37665412550,38700,38700,38700,38700,0
|
|
20240705,200800,37665412550,38700,38700,38700,38700,0
|
|
20240705,200700,37665412550,38700,38700,38700,38700,0
|
|
20240705,200600,37665412550,38700,38700,38700,38700,0
|
|
20240705,200500,37665412550,38700,38700,38700,38700,0
|
|
20240705,200400,37665412550,38700,38700,38700,38700,0
|
|
20240705,200300,37665412550,38700,38700,38700,38700,0
|
|
20240705,200200,37665412550,38700,38700,38700,38700,0
|
|
20240705,200100,37665412550,38700,38700,38700,38700,0
|
|
20240705,200000,37665412550,38700,38700,38700,38700,0
|
|
20240705,195900,37665412550,38700,38700,38700,38700,0
|
|
20240705,195800,37665412550,38700,38700,38700,38700,0
|
|
20240705,195700,37665412550,38700,38700,38700,38700,0
|
|
20240705,195600,37665412550,38700,38700,38700,38700,0
|
|
20240705,195500,37665412550,38700,38700,38700,38700,0
|
|
20240705,195400,37665412550,38700,38700,38700,38700,0
|
|
20240705,195300,37665412550,38700,38700,38700,38700,0
|
|
20240705,195200,37665412550,38700,38700,38700,38700,0
|
|
20240705,195100,37665412550,38700,38700,38700,38700,0
|
|
20240705,195000,37665412550,38700,38700,38700,38700,0
|
|
20240705,194900,37665412550,38700,38700,38700,38700,0
|
|
20240705,194800,37665412550,38700,38700,38700,38700,0
|
|
20240705,194700,37665412550,38700,38700,38700,38700,0
|
|
20240705,194600,37665412550,38700,38700,38700,38700,0
|
|
20240705,194500,37665412550,38700,38700,38700,38700,0
|
|
20240705,194400,37665412550,38700,38700,38700,38700,0
|
|
20240705,194300,37665412550,38700,38700,38700,38700,0
|
|
20240705,194200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,194100,37665412550,38700,38700,38700,38700,0
|
|
20240705,194000,37665412550,38700,38700,38700,38700,0
|
|
20240705,193900,37665412550,38700,38700,38700,38700,0
|
|
20240705,193800,37665412550,38700,38700,38700,38700,0
|
|
20240705,193700,37665412550,38700,38700,38700,38700,0
|
|
20240705,193600,37665412550,38700,38700,38700,38700,0
|
|
20240705,193500,37665412550,38700,38700,38700,38700,0
|
|
20240705,193400,37665412550,38700,38700,38700,38700,0
|
|
20240705,193300,37665412550,38700,38700,38700,38700,0
|
|
20240705,193200,37665412550,38700,38700,38700,38700,0
|
|
20240705,193100,37665412550,38700,38700,38700,38700,0
|
|
20240705,193000,37665412550,38700,38700,38700,38700,0
|
|
20240705,192900,37665412550,38700,38700,38700,38700,0
|
|
20240705,192800,37665412550,38700,38700,38700,38700,0
|
|
20240705,192700,37665412550,38700,38700,38700,38700,0
|
|
20240705,192600,37665412550,38700,38700,38700,38700,0
|
|
20240705,192500,37665412550,38700,38700,38700,38700,0
|
|
20240705,192400,37665412550,38700,38700,38700,38700,0
|
|
20240705,192300,37665412550,38700,38700,38700,38700,0
|
|
20240705,192200,37665412550,38700,38700,38700,38700,0
|
|
20240705,192100,37665412550,38700,38700,38700,38700,0
|
|
20240705,192000,37665412550,38700,38700,38700,38700,0
|
|
20240705,191900,37665412550,38700,38700,38700,38700,0
|
|
20240705,191800,37665412550,38700,38700,38700,38700,0
|
|
20240705,191700,37665412550,38700,38700,38700,38700,0
|
|
20240705,191600,37665412550,38700,38700,38700,38700,0
|
|
20240705,191500,37665412550,38700,38700,38700,38700,0
|
|
20240705,191400,37665412550,38700,38700,38700,38700,0
|
|
20240705,191300,37665412550,38700,38700,38700,38700,0
|
|
20240705,191200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,191100,37665412550,38700,38700,38700,38700,0
|
|
20240705,191000,37665412550,38700,38700,38700,38700,0
|
|
20240705,190900,37665412550,38700,38700,38700,38700,0
|
|
20240705,190800,37665412550,38700,38700,38700,38700,0
|
|
20240705,190700,37665412550,38700,38700,38700,38700,0
|
|
20240705,190600,37665412550,38700,38700,38700,38700,0
|
|
20240705,190500,37665412550,38700,38700,38700,38700,0
|
|
20240705,190400,37665412550,38700,38700,38700,38700,0
|
|
20240705,190300,37665412550,38700,38700,38700,38700,0
|
|
20240705,190200,37665412550,38700,38700,38700,38700,0
|
|
20240705,190100,37665412550,38700,38700,38700,38700,0
|
|
20240705,190000,37665412550,38700,38700,38700,38700,0
|
|
20240705,185900,37665412550,38700,38700,38700,38700,0
|
|
20240705,185800,37665412550,38700,38700,38700,38700,0
|
|
20240705,185700,37665412550,38700,38700,38700,38700,0
|
|
20240705,185600,37665412550,38700,38700,38700,38700,0
|
|
20240705,185500,37665412550,38700,38700,38700,38700,0
|
|
20240705,185400,37665412550,38700,38700,38700,38700,0
|
|
20240705,185300,37665412550,38700,38700,38700,38700,0
|
|
20240705,185200,37665412550,38700,38700,38700,38700,0
|
|
20240705,185100,37665412550,38700,38700,38700,38700,0
|
|
20240705,185000,37665412550,38700,38700,38700,38700,0
|
|
20240705,184900,37665412550,38700,38700,38700,38700,0
|
|
20240705,184800,37665412550,38700,38700,38700,38700,0
|
|
20240705,184700,37665412550,38700,38700,38700,38700,0
|
|
20240705,184600,37665412550,38700,38700,38700,38700,0
|
|
20240705,184500,37665412550,38700,38700,38700,38700,0
|
|
20240705,184400,37665412550,38700,38700,38700,38700,0
|
|
20240705,184300,37665412550,38700,38700,38700,38700,0
|
|
20240705,184200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,184100,37665412550,38700,38700,38700,38700,0
|
|
20240705,184000,37665412550,38700,38700,38700,38700,0
|
|
20240705,183900,37665412550,38700,38700,38700,38700,0
|
|
20240705,183800,37665412550,38700,38700,38700,38700,0
|
|
20240705,183700,37665412550,38700,38700,38700,38700,0
|
|
20240705,183600,37665412550,38700,38700,38700,38700,0
|
|
20240705,183500,37665412550,38700,38700,38700,38700,0
|
|
20240705,183400,37665412550,38700,38700,38700,38700,0
|
|
20240705,183300,37665412550,38700,38700,38700,38700,0
|
|
20240705,183200,37665412550,38700,38700,38700,38700,0
|
|
20240705,183100,37665412550,38700,38700,38700,38700,0
|
|
20240705,183000,37665412550,38700,38700,38700,38700,0
|
|
20240705,182900,37665412550,38700,38700,38700,38700,0
|
|
20240705,182800,37665412550,38700,38700,38700,38700,0
|
|
20240705,182700,37665412550,38700,38700,38700,38700,0
|
|
20240705,182600,37665412550,38700,38700,38700,38700,0
|
|
20240705,182500,37665412550,38700,38700,38700,38700,0
|
|
20240705,182400,37665412550,38700,38700,38700,38700,0
|
|
20240705,182300,37665412550,38700,38700,38700,38700,0
|
|
20240705,182200,37665412550,38700,38700,38700,38700,0
|
|
20240705,182100,37665412550,38700,38700,38700,38700,0
|
|
20240705,182000,37665412550,38700,38700,38700,38700,0
|
|
20240705,181900,37665412550,38700,38700,38700,38700,0
|
|
20240705,181800,37665412550,38700,38700,38700,38700,0
|
|
20240705,181700,37665412550,38700,38700,38700,38700,0
|
|
20240705,181600,37665412550,38700,38700,38700,38700,0
|
|
20240705,181500,37665412550,38700,38700,38700,38700,0
|
|
20240705,181400,37665412550,38700,38700,38700,38700,0
|
|
20240705,181300,37665412550,38700,38700,38700,38700,0
|
|
20240705,181200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,181100,37665412550,38700,38700,38700,38700,0
|
|
20240705,181000,37665412550,38700,38700,38700,38700,0
|
|
20240705,180900,37665412550,38700,38700,38700,38700,0
|
|
20240705,180800,37665412550,38700,38700,38700,38700,0
|
|
20240705,180700,37665412550,38700,38700,38700,38700,0
|
|
20240705,180600,37665412550,38700,38700,38700,38700,0
|
|
20240705,180500,37665412550,38700,38700,38700,38700,0
|
|
20240705,180400,37665412550,38700,38700,38700,38700,0
|
|
20240705,180300,37665412550,38700,38700,38700,38700,0
|
|
20240705,180200,37665412550,38700,38700,38700,38700,0
|
|
20240705,180100,37665412550,38700,38700,38700,38700,0
|
|
20240705,180000,37665412550,38700,38700,38700,38700,0
|
|
20240705,175900,37665412550,38700,38700,38700,38700,0
|
|
20240705,175800,37665412550,38700,38700,38700,38700,0
|
|
20240705,175700,37665412550,38700,38700,38700,38700,0
|
|
20240705,175600,37665412550,38700,38700,38700,38700,0
|
|
20240705,175500,37665412550,38700,38700,38700,38700,0
|
|
20240705,175400,37665412550,38700,38700,38700,38700,0
|
|
20240705,175300,37665412550,38700,38700,38700,38700,0
|
|
20240705,175200,37665412550,38700,38700,38700,38700,0
|
|
20240705,175100,37665412550,38700,38700,38700,38700,0
|
|
20240705,175000,37665412550,38700,38700,38700,38700,0
|
|
20240705,174900,37665412550,38700,38700,38700,38700,0
|
|
20240705,174800,37665412550,38700,38700,38700,38700,0
|
|
20240705,174700,37665412550,38700,38700,38700,38700,0
|
|
20240705,174600,37665412550,38700,38700,38700,38700,0
|
|
20240705,174500,37665412550,38700,38700,38700,38700,0
|
|
20240705,174400,37665412550,38700,38700,38700,38700,0
|
|
20240705,174300,37665412550,38700,38700,38700,38700,0
|
|
20240705,174200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,174100,37665412550,38700,38700,38700,38700,0
|
|
20240705,174000,37665412550,38700,38700,38700,38700,0
|
|
20240705,173900,37665412550,38700,38700,38700,38700,0
|
|
20240705,173800,37665412550,38700,38700,38700,38700,0
|
|
20240705,173700,37665412550,38700,38700,38700,38700,0
|
|
20240705,173600,37665412550,38700,38700,38700,38700,0
|
|
20240705,173500,37665412550,38700,38700,38700,38700,0
|
|
20240705,173400,37665412550,38700,38700,38700,38700,0
|
|
20240705,173300,37665412550,38700,38700,38700,38700,0
|
|
20240705,173200,37665412550,38700,38700,38700,38700,0
|
|
20240705,173100,37665412550,38700,38700,38700,38700,0
|
|
20240705,173000,37665412550,38700,38700,38700,38700,0
|
|
20240705,172900,37665412550,38700,38700,38700,38700,0
|
|
20240705,172800,37665412550,38700,38700,38700,38700,0
|
|
20240705,172700,37665412550,38700,38700,38700,38700,0
|
|
20240705,172600,37665412550,38700,38700,38700,38700,0
|
|
20240705,172500,37665412550,38700,38700,38700,38700,0
|
|
20240705,172400,37665412550,38700,38700,38700,38700,0
|
|
20240705,172300,37665412550,38700,38700,38700,38700,0
|
|
20240705,172200,37665412550,38700,38700,38700,38700,0
|
|
20240705,172100,37665412550,38700,38700,38700,38700,0
|
|
20240705,172000,37665412550,38700,38700,38700,38700,0
|
|
20240705,171900,37665412550,38700,38700,38700,38700,0
|
|
20240705,171800,37665412550,38700,38700,38700,38700,0
|
|
20240705,171700,37665412550,38700,38700,38700,38700,0
|
|
20240705,171600,37665412550,38700,38700,38700,38700,0
|
|
20240705,171500,37665412550,38700,38700,38700,38700,0
|
|
20240705,171400,37665412550,38700,38700,38700,38700,0
|
|
20240705,171300,37665412550,38700,38700,38700,38700,0
|
|
20240705,171200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,171100,37665412550,38700,38700,38700,38700,0
|
|
20240705,171000,37665412550,38700,38700,38700,38700,0
|
|
20240705,170900,37665412550,38700,38700,38700,38700,0
|
|
20240705,170800,37665412550,38700,38700,38700,38700,0
|
|
20240705,170700,37665412550,38700,38700,38700,38700,0
|
|
20240705,170600,37665412550,38700,38700,38700,38700,0
|
|
20240705,170500,37665412550,38700,38700,38700,38700,0
|
|
20240705,170400,37665412550,38700,38700,38700,38700,0
|
|
20240705,170300,37665412550,38700,38700,38700,38700,0
|
|
20240705,170200,37665412550,38700,38700,38700,38700,0
|
|
20240705,170100,37665412550,38700,38700,38700,38700,0
|
|
20240705,170000,37665412550,38700,38700,38700,38700,0
|
|
20240705,165900,37665412550,38700,38700,38700,38700,0
|
|
20240705,165800,37665412550,38700,38700,38700,38700,0
|
|
20240705,165700,37665412550,38700,38700,38700,38700,0
|
|
20240705,165600,37665412550,38700,38700,38700,38700,0
|
|
20240705,165500,37665412550,38700,38700,38700,38700,0
|
|
20240705,165400,37665412550,38700,38700,38700,38700,0
|
|
20240705,165300,37665412550,38700,38700,38700,38700,0
|
|
20240705,165200,37665412550,38700,38700,38700,38700,0
|
|
20240705,165100,37665412550,38700,38700,38700,38700,0
|
|
20240705,165000,37665412550,38700,38700,38700,38700,0
|
|
20240705,164900,37665412550,38700,38700,38700,38700,0
|
|
20240705,164800,37665412550,38700,38700,38700,38700,0
|
|
20240705,164700,37665412550,38700,38700,38700,38700,0
|
|
20240705,164600,37665412550,38700,38700,38700,38700,0
|
|
20240705,164500,37665412550,38700,38700,38700,38700,0
|
|
20240705,164400,37665412550,38700,38700,38700,38700,0
|
|
20240705,164300,37665412550,38700,38700,38700,38700,0
|
|
20240705,164200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,164100,37665412550,38700,38700,38700,38700,0
|
|
20240705,164000,37665412550,38700,38700,38700,38700,0
|
|
20240705,163900,37665412550,38700,38700,38700,38700,0
|
|
20240705,163800,37665412550,38700,38700,38700,38700,0
|
|
20240705,163700,37665412550,38700,38700,38700,38700,0
|
|
20240705,163600,37665412550,38700,38700,38700,38700,0
|
|
20240705,163500,37665412550,38700,38700,38700,38700,0
|
|
20240705,163400,37665412550,38700,38700,38700,38700,0
|
|
20240705,163300,37665412550,38700,38700,38700,38700,0
|
|
20240705,163200,37665412550,38700,38700,38700,38700,0
|
|
20240705,163100,37665412550,38700,38700,38700,38700,0
|
|
20240705,163000,37665412550,38700,38700,38700,38700,0
|
|
20240705,162900,37665412550,38700,38700,38700,38700,0
|
|
20240705,162800,37665412550,38700,38700,38700,38700,0
|
|
20240705,162700,37665412550,38700,38700,38700,38700,0
|
|
20240705,162600,37665412550,38700,38700,38700,38700,0
|
|
20240705,162500,37665412550,38700,38700,38700,38700,0
|
|
20240705,162400,37665412550,38700,38700,38700,38700,0
|
|
20240705,162300,37665412550,38700,38700,38700,38700,0
|
|
20240705,162200,37665412550,38700,38700,38700,38700,0
|
|
20240705,162100,37665412550,38700,38700,38700,38700,0
|
|
20240705,162000,37665412550,38700,38700,38700,38700,0
|
|
20240705,161900,37665412550,38700,38700,38700,38700,0
|
|
20240705,161800,37665412550,38700,38700,38700,38700,0
|
|
20240705,161700,37665412550,38700,38700,38700,38700,0
|
|
20240705,161600,37665412550,38700,38700,38700,38700,0
|
|
20240705,161500,37665412550,38700,38700,38700,38700,0
|
|
20240705,161400,37665412550,38700,38700,38700,38700,0
|
|
20240705,161300,37665412550,38700,38700,38700,38700,0
|
|
20240705,161200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,161100,37665412550,38700,38700,38700,38700,0
|
|
20240705,161000,37665412550,38700,38700,38700,38700,0
|
|
20240705,160900,37665412550,38700,38700,38700,38700,0
|
|
20240705,160800,37665412550,38700,38700,38700,38700,0
|
|
20240705,160700,37665412550,38700,38700,38700,38700,0
|
|
20240705,160600,37665412550,38700,38700,38700,38700,0
|
|
20240705,160500,37665412550,38700,38700,38700,38700,0
|
|
20240705,160400,37665412550,38700,38700,38700,38700,0
|
|
20240705,160300,37665412550,38700,38700,38700,38700,0
|
|
20240705,160200,37665412550,38700,38700,38700,38700,0
|
|
20240705,160100,37665412550,38700,38700,38700,38700,0
|
|
20240705,160000,37665412550,38700,38700,38700,38700,0
|
|
20240705,155900,37665412550,38700,38700,38700,38700,0
|
|
20240705,155800,37665412550,38700,38700,38700,38700,0
|
|
20240705,155700,37665412550,38700,38700,38700,38700,0
|
|
20240705,155600,37665412550,38700,38700,38700,38700,0
|
|
20240705,155500,37665412550,38700,38700,38700,38700,0
|
|
20240705,155400,37665412550,38700,38700,38700,38700,0
|
|
20240705,155300,37665412550,38700,38700,38700,38700,0
|
|
20240705,155200,37665412550,38700,38700,38700,38700,0
|
|
20240705,155100,37665412550,38700,38700,38700,38700,0
|
|
20240705,155000,37665412550,38700,38700,38700,38700,0
|
|
20240705,154900,37665412550,38700,38700,38700,38700,0
|
|
20240705,154800,37665412550,38700,38700,38700,38700,0
|
|
20240705,154700,37665412550,38700,38700,38700,38700,0
|
|
20240705,154600,37665412550,38700,38700,38700,38700,0
|
|
20240705,154500,37665412550,38700,38700,38700,38700,0
|
|
20240705,154400,37665412550,38700,38700,38700,38700,0
|
|
20240705,154300,37665412550,38700,38700,38700,38700,0
|
|
20240705,154200,37665412550,38700,38700,38700,38700,19298
|
|
20240705,154100,37665412550,38700,38700,38700,38700,0
|
|
20240705,154000,37665412550,38700,38700,38700,38700,0
|
|
20240705,153900,37665412550,38700,38700,38700,38700,0
|
|
20240705,153800,37665412550,38700,38700,38700,38700,0
|
|
20240705,153700,37665412550,38700,38700,38700,38700,0
|
|
20240705,153600,37665412550,38700,38700,38700,38700,0
|
|
20240705,153500,37665412550,38700,38700,38700,38700,0
|
|
20240705,153400,37665412550,38700,38700,38700,38700,0
|
|
20240705,153300,37665412550,38700,38700,38700,38700,0
|
|
20240705,153200,37665412550,38700,38700,38700,38700,0
|
|
20240705,153100,37665412550,38700,38700,38700,38700,0
|
|
20240705,153000,37665412550,38700,38700,38700,38700,19298
|
|
20240705,152900,36918579950,38750,38750,38750,38750,0
|
|
20240705,152800,36918579950,38750,38750,38750,38750,0
|
|
20240705,152700,36918579950,38750,38750,38750,38750,0
|
|
20240705,152600,36918579950,38750,38750,38750,38750,0
|
|
20240705,152500,36918579950,38750,38750,38750,38750,0
|
|
20240705,152400,36918579950,38750,38750,38750,38750,0
|
|
20240705,152300,36918579950,38750,38750,38750,38750,0
|
|
20240705,152200,36918579950,38750,38750,38750,38750,0
|
|
20240705,152100,36918579950,38750,38750,38750,38750,0
|
|
20240705,152000,36918579950,38750,38750,38750,38750,0
|
|
20240705,151900,36918579950,38750,38750,38800,38700,4198
|
|
20240705,151800,36756002800,38750,38750,38800,38750,3862
|
|
20240705,151700,36606327600,38800,38750,38800,38750,1893
|
|
20240705,151600,36532916350,38800,38750,38800,38750,997
|
|
20240705,151500,36494252300,38800,38800,38800,38750,1049
|
|
20240705,151400,36453573700,38800,38750,38850,38750,4004
|
|
20240705,151300,36298296650,38750,38800,38850,38750,3472
|
|
20240705,151200,36163564250,38800,38850,38850,38800,4758
|
|
20240705,151100,35978923700,38800,38850,38850,38800,1109
|
|
20240705,151000,35935862200,38800,38800,38850,38800,2980
|
|
20240705,150900,35820152550,38800,38800,38850,38800,1066
|
|
20240705,150800,35778760200,38800,38900,38900,38800,3995
|
|
20240705,150700,35623546100,38850,38800,38900,38800,2799
|
|
20240705,150600,35514813350,38800,38800,38850,38800,1927
|
|
20240705,150500,35439978100,38800,38850,38850,38800,2024
|
|
20240705,150400,35361380550,38800,38800,38850,38800,732
|
|
20240705,150300,35332966300,38800,38750,38850,38750,2605
|
|
20240705,150200,35231879600,38750,38800,38800,38750,330
|
|
20240705,150100,35219082200,38750,38750,38800,38750,899
|
|
20240705,150000,35184240150,38800,38750,38800,38750,556
|
|
20240705,145900,35162677850,38800,38850,38850,38750,1363
|
|
20240705,145800,35109796800,38800,38800,38800,38750,1998
|
|
20240705,145700,35032278000,38750,38750,38800,38750,401
|
|
20240705,145600,35016731050,38750,38800,38800,38750,765
|
|
20240705,145500,34987069150,38750,38750,38800,38750,690
|
|
20240705,145400,34960321750,38750,38750,38800,38750,400
|
|
20240705,145300,34944812600,38800,38750,38800,38700,782
|
|
20240705,145200,34914491700,38750,38800,38800,38700,5150
|
|
20240705,145100,34714908400,38800,38800,38850,38800,374
|
|
20240705,145000,34700389600,38850,38800,38850,38800,457
|
|
20240705,144900,34682645550,38800,38800,38850,38800,407
|
|
20240705,144800,34666842050,38800,38850,38900,38800,1538
|
|
20240705,144700,34607093800,38850,38850,38900,38850,1105
|
|
20240705,144600,34564155400,38850,38850,38900,38850,549
|
|
20240705,144500,34542813150,38900,38850,38900,38800,2263
|
|
20240705,144400,34454864850,38800,38750,38800,38750,944
|
|
20240705,144300,34418246050,38750,38750,38800,38750,742
|
|
20240705,144200,34389493500,38750,38750,38800,38750,706
|
|
20240705,144100,34362126400,38700,38650,38750,38650,1558
|
|
20240705,144000,34301818000,38650,38700,38750,38650,1373
|
|
20240705,143900,34248696150,38700,38750,38750,38700,1891
|
|
20240705,143800,34175504550,38700,38750,38800,38700,1250
|
|
20240705,143700,34127061350,38700,38750,38750,38700,557
|
|
20240705,143600,34105484350,38750,38650,38750,38600,6055
|
|
20240705,143500,33871435800,38650,38650,38700,38650,6864
|
|
20240705,143400,33605886350,38650,38700,38750,38650,3292
|
|
20240705,143300,33478472700,38700,38700,38750,38700,1124
|
|
20240705,143200,33434969100,38700,38800,38800,38700,2967
|
|
20240705,143100,33320004200,38800,38900,38950,38800,4061
|
|
20240705,143000,33162142350,38900,38900,38950,38850,1640
|
|
20240705,142900,33098330100,38900,38850,38900,38850,822
|
|
20240705,142800,33066360500,38850,38900,38900,38850,732
|
|
20240705,142700,33037908400,38850,38850,38900,38850,520
|
|
20240705,142600,33017699200,38800,38800,38850,38800,1019
|
|
20240705,142500,32978146650,38800,38800,38850,38800,855
|
|
20240705,142400,32944963850,38800,38800,38850,38750,1021
|
|
20240705,142300,32905341400,38800,38800,38850,38800,511
|
|
20240705,142200,32885507150,38800,38800,38800,38700,1523
|
|
20240705,142100,32826469850,38800,38800,38800,38750,2542
|
|
20240705,142000,32727934750,38800,38900,38900,38800,2098
|
|
20240705,141900,32646468350,38900,38850,38900,38850,727
|
|
20240705,141800,32618212400,38850,38850,38900,38850,566
|
|
20240705,141700,32596204650,38850,38900,38900,38850,333
|
|
20240705,141600,32583257600,38850,38850,38900,38800,825
|
|
20240705,141500,32551202600,38900,38900,38900,38850,1015
|
|
20240705,141400,32511756650,38850,38850,38900,38850,911
|
|
20240705,141300,32476338150,38900,38850,38900,38850,426
|
|
20240705,141200,32459781500,38900,38800,38900,38750,1725
|
|
20240705,141100,32392839300,38850,38800,38850,38700,1594
|
|
20240705,141000,32331068850,38800,38750,38800,38750,1524
|
|
20240705,140900,32271989600,38750,38850,38850,38750,2327
|
|
20240705,140800,32181703600,38850,38850,38850,38800,544
|
|
20240705,140700,32160578750,38800,38750,38850,38700,2242
|
|
20240705,140600,32073647100,38750,38750,38800,38700,1503
|
|
20240705,140500,32015400250,38750,38800,38850,38750,3276
|
|
20240705,140400,31888318450,38800,38800,38850,38700,8836
|
|
20240705,140300,31545793450,38800,38850,38850,38800,2447
|
|
20240705,140200,31450821150,38850,38950,38950,38800,4981
|
|
20240705,140100,31257143750,38900,39000,39050,38900,4405
|
|
20240705,140000,31085460550,39000,39000,39050,39000,1037
|
|
20240705,135900,31044998850,39000,39100,39100,39000,5623
|
|
20240705,135800,30825405500,39100,39150,39200,39100,1332
|
|
20240705,135700,30773273150,39150,39150,39150,39100,1020
|
|
20240705,135600,30733341050,39150,39150,39200,39150,314
|
|
20240705,135500,30721042250,39150,39150,39150,39100,2303
|
|
20240705,135400,30630895500,39150,39100,39150,39100,622
|
|
20240705,135300,30606547150,39100,39200,39200,39100,1388
|
|
20240705,135200,30552197900,39150,39150,39200,39150,606
|
|
20240705,135100,30528456700,39200,39150,39200,39100,2015
|
|
20240705,135000,30449559200,39150,39150,39200,39150,4712
|
|
20240705,134900,30265072600,39100,39100,39150,39050,2390
|
|
20240705,134800,30171575150,39100,39050,39100,39050,1347
|
|
20240705,134700,30118928350,39050,39050,39100,39050,1414
|
|
20240705,134600,30063681000,39050,39050,39100,39050,1034
|
|
20240705,134500,30023257300,39100,39100,39100,39050,1202
|
|
20240705,134400,29976310600,39050,39050,39100,39050,564
|
|
20240705,134300,29954275900,39100,39050,39100,39050,565
|
|
20240705,134200,29932187450,39050,39100,39100,39050,534
|
|
20240705,134100,29911314050,39050,39150,39150,39050,3340
|
|
20240705,134000,29780711450,39100,39100,39150,39050,1392
|
|
20240705,133900,29726273550,39050,39100,39100,39050,534
|
|
20240705,133800,29705394400,39100,39100,39100,39050,907
|
|
20240705,133700,29669941950,39100,39050,39100,39000,750
|
|
20240705,133600,29640629250,39000,38950,39050,38900,2326
|
|
20240705,133500,29549951700,38950,38900,38950,38850,4034
|
|
20240705,133400,29392952450,38900,38950,39000,38900,2687
|
|
20240705,133300,29288324300,39000,39000,39000,38950,1694
|
|
20240705,133200,29222319100,39000,39050,39050,39000,1912
|
|
20240705,133100,29147744400,39050,39000,39050,39000,2072
|
|
20240705,133000,29066884500,39000,39050,39050,39000,2139
|
|
20240705,132900,28983428600,39050,39050,39100,39050,731
|
|
20240705,132800,28954868750,39000,39050,39050,39000,3790
|
|
20240705,132700,28807006350,39050,39100,39100,39000,2144
|
|
20240705,132600,28723279200,39100,39150,39150,39050,2752
|
|
20240705,132500,28615684050,39150,39250,39300,39100,5379
|
|
20240705,132400,28404802400,39300,39300,39300,39250,1435
|
|
20240705,132300,28348454350,39300,39200,39300,39200,4742
|
|
20240705,132200,28162338650,39250,39200,39250,39200,1678
|
|
20240705,132100,28096492300,39250,39250,39250,39200,4282
|
|
20240705,132000,27928443550,39250,39200,39250,39200,5417
|
|
20240705,131900,27715831450,39200,39250,39250,39150,2059
|
|
20240705,131800,27635110050,39250,39100,39250,39050,23640
|
|
20240705,131700,26708802950,39050,39050,39100,39050,673
|
|
20240705,131600,26682499250,39050,39100,39100,39050,551
|
|
20240705,131500,26660968700,39100,39050,39100,39050,2303
|
|
20240705,131400,26570948250,39050,39100,39100,39050,1388
|
|
20240705,131300,26516686300,39100,39100,39100,39050,3216
|
|
20240705,131200,26391081650,39100,39050,39100,39050,1713
|
|
20240705,131100,26324125100,39100,39100,39100,39050,1334
|
|
20240705,131000,26271986000,39050,39050,39100,39000,961
|
|
20240705,130900,26234437550,39050,39050,39050,39000,6757
|
|
20240705,130800,25970577850,39000,39000,39050,39000,5734
|
|
20240705,130700,25746951800,38950,38950,39000,38900,815
|
|
20240705,130600,25715204250,38900,38900,38950,38900,1112
|
|
20240705,130500,25671923000,38900,38950,39000,38900,952
|
|
20240705,130400,25634836700,38950,38950,39000,38950,1063
|
|
20240705,130300,25593429100,38950,38950,39000,38950,838
|
|
20240705,130200,25560773800,38950,38950,39000,38950,2063
|
|
20240705,130100,25480398950,38950,39000,39000,38950,458
|
|
20240705,130000,25462537450,39000,39000,39050,38950,751
|
|
20240705,125900,25433244750,39000,39000,39050,39000,1284
|
|
20240705,125800,25383162000,39050,39000,39050,39000,468
|
|
20240705,125700,25364899700,39050,39050,39050,39000,259
|
|
20240705,125600,25354793050,39000,39000,39050,39000,733
|
|
20240705,125500,25326185450,39000,39000,39000,38950,2557
|
|
20240705,125400,25226474500,39000,38900,39000,38850,9604
|
|
20240705,125300,24852114500,38900,38950,38950,38850,2896
|
|
20240705,125200,24739440350,38950,39000,39000,38950,2963
|
|
20240705,125100,24624011550,39000,39000,39000,38950,1372
|
|
20240705,125000,24570514200,39000,39000,39000,38950,522
|
|
20240705,124900,24550156950,39000,39000,39050,39000,2394
|
|
20240705,124800,24456741250,39000,39000,39050,39000,789
|
|
20240705,124700,24425953650,39050,39050,39050,39000,1643
|
|
20240705,124600,24361868800,39050,39000,39050,39000,907
|
|
20240705,124500,24326470650,39000,39050,39050,39000,532
|
|
20240705,124400,24305700800,39000,39050,39050,39000,889
|
|
20240705,124300,24270997450,39050,39050,39050,39000,435
|
|
20240705,124200,24254028850,39000,39050,39050,39000,825
|
|
20240705,124100,24221837700,39000,39000,39050,39000,1276
|
|
20240705,124000,24172024750,39000,39050,39050,39000,1137
|
|
20240705,123900,24127662050,39000,39000,39050,39000,989
|
|
20240705,123800,24089073700,39000,39000,39000,39000,1251
|
|
20240705,123700,24040284700,38950,39000,39000,38950,2106
|
|
20240705,123600,23958189950,39000,39000,39050,38950,2213
|
|
20240705,123500,23871938350,39000,39050,39050,39000,3515
|
|
20240705,123400,23734781000,39050,39050,39100,39050,1131
|
|
20240705,123300,23690601350,39050,39050,39100,39050,1230
|
|
20240705,123200,23642569150,39050,39100,39100,39050,1492
|
|
20240705,123100,23584283300,39050,39100,39100,39050,936
|
|
20240705,123000,23547713300,39100,39150,39150,39050,2679
|
|
20240705,122900,23442950300,39100,39200,39200,39100,2594
|
|
20240705,122800,23341395700,39200,39200,39250,39150,3832
|
|
20240705,122700,23191187500,39200,39200,39250,39200,7099
|
|
20240705,122600,22912871050,39200,39200,39200,39150,7188
|
|
20240705,122500,22631330000,39150,39050,39200,39050,11893
|
|
20240705,122400,22166166150,39050,39000,39100,38900,10227
|
|
20240705,122300,21767209500,38950,38850,38950,38850,15033
|
|
20240705,122200,21182158700,38850,38850,38900,38850,2894
|
|
20240705,122100,21069717650,38850,38850,38850,38800,1117
|
|
20240705,122000,21026334550,38800,38750,38800,38700,3898
|
|
20240705,121900,20875168650,38750,38750,38750,38700,511
|
|
20240705,121800,20855372950,38750,38700,38750,38700,224
|
|
20240705,121700,20846694900,38750,38750,38750,38700,722
|
|
20240705,121600,20818740550,38700,38700,38750,38700,336
|
|
20240705,121500,20805729350,38700,38700,38750,38700,1318
|
|
20240705,121400,20754715500,38750,38700,38750,38700,548
|
|
20240705,121300,20733482300,38700,38750,38800,38700,707
|
|
20240705,121200,20706092550,38750,38750,38800,38750,1070
|
|
20240705,121100,20664616350,38750,38800,38800,38750,252
|
|
20240705,121000,20654842600,38800,38800,38800,38700,1239
|
|
20240705,120900,20606802600,38750,38750,38750,38700,2559
|
|
20240705,120800,20507642750,38700,38700,38750,38700,243
|
|
20240705,120700,20498228600,38750,38700,38750,38700,226
|
|
20240705,120600,20489473500,38700,38750,38750,38700,1005
|
|
20240705,120500,20450573350,38750,38750,38750,38700,494
|
|
20240705,120400,20431447950,38700,38700,38750,38650,2628
|
|
20240705,120300,20329726700,38700,38700,38750,38700,3723
|
|
20240705,120200,20185639900,38700,38750,38750,38700,1026
|
|
20240705,120100,20145928650,38750,38700,38750,38700,842
|
|
20240705,120000,20113325650,38750,38750,38800,38700,1533
|
|
20240705,115900,20053922950,38750,38800,38800,38700,1033
|
|
20240705,115800,20013886200,38750,38700,38750,38700,2021
|
|
20240705,115700,19935574250,38700,38700,38750,38700,763
|
|
20240705,115600,19906015300,38700,38700,38750,38700,300
|
|
20240705,115500,19894398550,38700,38700,38750,38650,1038
|
|
20240705,115400,19854225600,38700,38700,38750,38700,1313
|
|
20240705,115300,19803405400,38700,38700,38750,38650,949
|
|
20240705,115200,19766674600,38700,38700,38750,38650,1176
|
|
20240705,115100,19721159100,38750,38700,38750,38700,1706
|
|
20240705,115000,19655132250,38700,38700,38750,38700,580
|
|
20240705,114900,19632681900,38700,38750,38800,38700,3664
|
|
20240705,114800,19490837700,38750,38750,38800,38700,1678
|
|
20240705,114700,19425810500,38700,38700,38750,38700,1151
|
|
20240705,114600,19381255850,38700,38650,38700,38650,1812
|
|
20240705,114500,19311167800,38650,38700,38750,38650,1221
|
|
20240705,114400,19263919950,38750,38800,38800,38700,1696
|
|
20240705,114300,19198232950,38750,38800,38850,38750,3925
|
|
20240705,114200,19045945600,38850,38800,38850,38800,482
|
|
20240705,114100,19027225350,38800,38850,38850,38800,781
|
|
20240705,114000,18996902450,38850,38850,38900,38800,844
|
|
20240705,113900,18964116700,38850,38850,38900,38800,3210
|
|
20240705,113800,18839364250,38850,38800,38900,38800,1074
|
|
20240705,113700,18797638850,38850,38850,38900,38750,2975
|
|
20240705,113600,18682102800,38900,38900,38900,38850,1217
|
|
20240705,113500,18634790400,38900,38900,38900,38850,1577
|
|
20240705,113400,18573453400,38900,38850,38900,38850,4434
|
|
20240705,113300,18401077300,38800,38700,38850,38700,2881
|
|
20240705,113200,18289314300,38750,38700,38750,38700,3073
|
|
20240705,113100,18170301800,38700,38700,38750,38700,917
|
|
20240705,113000,18134790400,38750,38800,38800,38700,3925
|
|
20240705,112900,17982613300,38800,38850,38850,38800,2012
|
|
20240705,112800,17904461550,38850,38900,38950,38800,6472
|
|
20240705,112700,17652859150,38850,38850,38900,38850,7226
|
|
20240705,112600,17371807650,38850,38850,38900,38800,3099
|
|
20240705,112500,17251359600,38850,38800,38850,38750,8592
|
|
20240705,112400,16917771950,38800,38750,38800,38750,1810
|
|
20240705,112300,16847588850,38750,38700,38800,38700,3987
|
|
20240705,112200,16693098100,38750,38650,38750,38650,3959
|
|
20240705,112100,16539916850,38650,38700,38700,38650,2166
|
|
20240705,112000,16456148150,38650,38700,38750,38650,2614
|
|
20240705,111900,16354988400,38650,38650,38700,38600,3266
|
|
20240705,111800,16228697750,38650,38650,38700,38600,5109
|
|
20240705,111700,16031233950,38650,38700,38700,38600,1887
|
|
20240705,111600,15958279500,38650,38650,38750,38650,9838
|
|
20240705,111500,15577579150,38700,38550,38700,38550,9494
|
|
20240705,111400,15210979950,38550,38450,38600,38400,16796
|
|
20240705,111300,14564486500,38400,38400,38450,38400,400
|
|
20240705,111200,14549116050,38400,38300,38450,38300,3511
|
|
20240705,111100,14414326950,38300,38400,38400,38300,834
|
|
20240705,111000,14382336100,38400,38400,38400,38350,1003
|
|
20240705,110900,14343837000,38400,38350,38400,38350,515
|
|
20240705,110800,14324075350,38400,38300,38400,38300,1442
|
|
20240705,110700,14268762600,38300,38350,38350,38300,717
|
|
20240705,110600,14241295200,38350,38350,38350,38300,353
|
|
20240705,110500,14227762350,38300,38350,38350,38300,628
|
|
20240705,110400,14203694200,38350,38250,38350,38250,1049
|
|
20240705,110300,14163528150,38300,38250,38300,38250,2039
|
|
20240705,110200,14085525150,38250,38400,38400,38250,4031
|
|
20240705,110100,13931052400,38350,38400,38450,38350,3914
|
|
20240705,110000,13780679850,38450,38450,38450,38400,3678
|
|
20240705,105900,13639351950,38400,38400,38450,38350,5269
|
|
20240705,105800,13437017150,38350,38350,38400,38350,3685
|
|
20240705,105700,13295568250,38350,38400,38400,38350,4907
|
|
20240705,105600,13107330900,38350,38150,38400,38100,18691
|
|
20240705,105500,12392221550,38150,38100,38150,38100,4770
|
|
20240705,105400,12210270150,38100,38100,38150,38100,641
|
|
20240705,105300,12185834050,38150,38150,38150,38100,936
|
|
20240705,105200,12150162800,38100,38000,38150,38000,6364
|
|
20240705,105100,11907735250,38050,38050,38050,38000,1243
|
|
20240705,105000,11860455950,38000,38050,38050,38000,200
|
|
20240705,104900,11852852050,38050,37950,38050,37950,2427
|
|
20240705,104800,11760625000,38000,37950,38000,37950,1366
|
|
20240705,104700,11708737750,38000,38000,38000,37950,811
|
|
20240705,104600,11677945200,37950,38000,38000,37950,479
|
|
20240705,104500,11659744800,38000,37950,38000,37900,2776
|
|
20240705,104400,11554383500,37950,37900,37950,37900,267
|
|
20240705,104300,11544256500,37900,37900,37950,37900,234
|
|
20240705,104200,11535387800,37950,37950,37950,37900,1441
|
|
20240705,104100,11480751900,37950,37900,37950,37900,657
|
|
20240705,104000,11455830350,37900,37950,37950,37900,1727
|
|
20240705,103900,11390335250,37950,38000,38000,37900,2604
|
|
20240705,103800,11291513700,38000,37950,38000,37950,568
|
|
20240705,103700,11269944350,38000,37950,38000,37950,1515
|
|
20240705,103600,11212441900,37950,37950,37950,37900,1085
|
|
20240705,103500,11171268100,37950,37950,37950,37900,528
|
|
20240705,103400,11151242200,37950,37950,38000,37900,1650
|
|
20240705,103300,11088625250,38000,38000,38000,37950,1433
|
|
20240705,103200,11034219050,37950,37800,38000,37800,3635
|
|
20240705,103100,10896399800,37850,37800,37850,37800,2071
|
|
20240705,103000,10818082650,37850,37850,37900,37800,1358
|
|
20240705,102900,10766676550,37900,37900,37900,37850,509
|
|
20240705,102800,10747393050,37900,37900,37950,37850,2554
|
|
20240705,102700,10650589850,37950,38000,38000,37900,1826
|
|
20240705,102600,10581306700,38000,37950,38000,37950,1196
|
|
20240705,102500,10535911100,38000,37950,38000,37900,1682
|
|
20240705,102400,10472074900,37950,37950,38000,37950,456
|
|
20240705,102300,10454756450,37950,37900,38000,37900,1429
|
|
20240705,102200,10400529200,37900,37950,37950,37900,2958
|
|
20240705,102100,10288325650,37950,37800,37950,37800,1963
|
|
20240705,102000,10213970800,37800,37800,37850,37750,933
|
|
20240705,101900,10178700500,37800,37750,37850,37750,795
|
|
20240705,101800,10148636200,37800,37800,37800,37750,1348
|
|
20240705,101700,10097686400,37750,37700,37750,37700,1298
|
|
20240705,101600,10048722250,37650,37700,37750,37650,1329
|
|
20240705,101500,9998615350,37700,37650,37700,37650,239
|
|
20240705,101400,9989616850,37700,37700,37700,37600,3639
|
|
20240705,101300,9852611250,37650,37750,37750,37650,5603
|
|
20240705,101200,9641407150,37700,37800,37800,37700,1671
|
|
20240705,101100,9578343900,37800,37850,37850,37750,916
|
|
20240705,101000,9543715450,37850,37800,37900,37800,1222
|
|
20240705,100900,9497490650,37750,37750,37800,37750,687
|
|
20240705,100800,9471526700,37750,37750,37800,37700,2134
|
|
20240705,100700,9391000900,37750,37750,37750,37700,2701
|
|
20240705,100600,9289045950,37750,37700,37750,37700,1287
|
|
20240705,100500,9240466650,37700,37750,37800,37700,3215
|
|
20240705,100400,9119117550,37800,37800,37850,37700,4357
|
|
20240705,100300,8954549450,37800,37850,37850,37800,520
|
|
20240705,100200,8934884000,37850,37950,38000,37800,8438
|
|
20240705,100100,8615284250,38000,38000,38000,37950,789
|
|
20240705,100000,8585313200,38000,38050,38050,38000,1863
|
|
20240705,095900,8514498600,38000,38050,38050,38000,938
|
|
20240705,095800,8478819550,38050,38050,38050,38000,243
|
|
20240705,095700,8469578450,38050,38000,38050,38000,798
|
|
20240705,095600,8439217050,38000,38000,38050,38000,661
|
|
20240705,095500,8414068250,38050,38100,38100,38000,1955
|
|
20240705,095400,8339669450,38100,38100,38150,38050,4910
|
|
20240705,095300,8152578400,38100,38050,38100,38050,967
|
|
20240705,095200,8115771300,38050,38050,38100,38050,1011
|
|
20240705,095100,8077281600,38050,37950,38100,37950,6560
|
|
20240705,095000,7827824850,37950,37950,38000,37900,2725
|
|
20240705,094900,7724391100,37900,37950,37950,37900,740
|
|
20240705,094800,7696328700,37900,37950,38000,37900,4437
|
|
20240705,094700,7527959500,38000,37950,38000,37950,3662
|
|
20240705,094600,7388922000,37950,38000,38050,37950,6233
|
|
20240705,094500,7152061700,37950,38000,38000,37950,349
|
|
20240705,094400,7138802700,38000,38000,38050,37950,1842
|
|
20240705,094300,7068802250,38000,38000,38050,37950,2570
|
|
20240705,094200,6971141450,37950,38000,38050,37950,4412
|
|
20240705,094100,6803480200,38050,38050,38100,38050,3215
|
|
20240705,094000,6681148950,38050,38050,38100,38000,2192
|
|
20240705,093900,6597743250,38050,37950,38100,37950,6242
|
|
20240705,093800,6360426750,37950,37950,38000,37900,3667
|
|
20240705,093700,6221249350,37900,37850,37950,37850,3200
|
|
20240705,093600,6099892050,37900,37850,37900,37850,1193
|
|
20240705,093500,6054713550,37850,37850,37900,37850,852
|
|
20240705,093400,6022452600,37850,37900,37900,37850,508
|
|
20240705,093300,6003221400,37900,37800,37950,37800,5709
|
|
20240705,093200,5787018250,37750,37750,37800,37700,3558
|
|
20240705,093100,5652835400,37700,37800,37800,37700,2051
|
|
20240705,093000,5575389800,37800,37800,37850,37750,2426
|
|
20240705,092900,5483686850,37800,37800,37900,37800,2128
|
|
20240705,092800,5403147000,37800,37900,37900,37800,4569
|
|
20240705,092700,5230219700,37900,37950,38000,37900,10919
|
|
20240705,092600,4815606300,37950,37900,38000,37900,4522
|
|
20240705,092500,4643968750,37900,37900,37950,37850,4116
|
|
20240705,092400,4487984100,37900,37900,37950,37850,5078
|
|
20240705,092300,4295546250,37900,37800,37900,37700,11647
|
|
20240705,092200,3854855900,37800,37750,37800,37700,1079
|
|
20240705,092100,3814084200,37700,37750,37850,37650,6128
|
|
20240705,092000,3582761650,37750,37650,37750,37650,2662
|
|
20240705,091900,3482402600,37650,37650,37700,37600,1817
|
|
20240705,091800,3414001050,37650,37550,37700,37550,2624
|
|
20240705,091700,3315327350,37600,37550,37600,37550,1130
|
|
20240705,091600,3272846700,37600,37700,37700,37550,8025
|
|
20240705,091500,2970741750,37650,37600,37700,37550,6581
|
|
20240705,091400,2723142800,37550,37500,37600,37450,4403
|
|
20240705,091300,2557705900,37500,37400,37500,37400,3390
|
|
20240705,091200,2430712550,37400,37400,37450,37350,2120
|
|
20240705,091100,2351424350,37400,37400,37450,37350,1215
|
|
20240705,091000,2305962600,37400,37450,37550,37350,2809
|
|
20240705,090900,2200773750,37450,37350,37550,37350,11346
|
|
20240705,090800,1776114400,37350,37300,37350,37250,2756
|
|
20240705,090700,1673244650,37250,37200,37350,37150,3937
|
|
20240705,090600,1526501700,37200,37250,37250,37200,2523
|
|
20240705,090500,1432611700,37100,37150,37250,37100,2757
|
|
20240705,090400,1330171800,37150,37350,37350,37150,10125
|
|
20240705,090300,952438750,37400,37350,37400,37300,6593
|
|
20240705,090200,706224800,37350,37450,37450,37250,2925
|
|
20240705,090100,596969050,37450,37300,37500,37300,8014
|
|
20240705,090000,297135000,37350,37000,37350,37000,8021
|