765 lines
41 KiB
CSV
765 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,214200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,214100,27883240250,40200,40200,40200,40200,0
|
|
20240709,214000,27883240250,40200,40200,40200,40200,0
|
|
20240709,213900,27883240250,40200,40200,40200,40200,0
|
|
20240709,213800,27883240250,40200,40200,40200,40200,0
|
|
20240709,213700,27883240250,40200,40200,40200,40200,0
|
|
20240709,213600,27883240250,40200,40200,40200,40200,0
|
|
20240709,213500,27883240250,40200,40200,40200,40200,0
|
|
20240709,213400,27883240250,40200,40200,40200,40200,0
|
|
20240709,213300,27883240250,40200,40200,40200,40200,0
|
|
20240709,213200,27883240250,40200,40200,40200,40200,0
|
|
20240709,213100,27883240250,40200,40200,40200,40200,0
|
|
20240709,213000,27883240250,40200,40200,40200,40200,0
|
|
20240709,212900,27883240250,40200,40200,40200,40200,0
|
|
20240709,212800,27883240250,40200,40200,40200,40200,0
|
|
20240709,212700,27883240250,40200,40200,40200,40200,0
|
|
20240709,212600,27883240250,40200,40200,40200,40200,0
|
|
20240709,212500,27883240250,40200,40200,40200,40200,0
|
|
20240709,212400,27883240250,40200,40200,40200,40200,0
|
|
20240709,212300,27883240250,40200,40200,40200,40200,0
|
|
20240709,212200,27883240250,40200,40200,40200,40200,0
|
|
20240709,212100,27883240250,40200,40200,40200,40200,0
|
|
20240709,212000,27883240250,40200,40200,40200,40200,0
|
|
20240709,211900,27883240250,40200,40200,40200,40200,0
|
|
20240709,211800,27883240250,40200,40200,40200,40200,0
|
|
20240709,211700,27883240250,40200,40200,40200,40200,0
|
|
20240709,211600,27883240250,40200,40200,40200,40200,0
|
|
20240709,211500,27883240250,40200,40200,40200,40200,0
|
|
20240709,211400,27883240250,40200,40200,40200,40200,0
|
|
20240709,211300,27883240250,40200,40200,40200,40200,0
|
|
20240709,211200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,211100,27883240250,40200,40200,40200,40200,0
|
|
20240709,211000,27883240250,40200,40200,40200,40200,0
|
|
20240709,210900,27883240250,40200,40200,40200,40200,0
|
|
20240709,210800,27883240250,40200,40200,40200,40200,0
|
|
20240709,210700,27883240250,40200,40200,40200,40200,0
|
|
20240709,210600,27883240250,40200,40200,40200,40200,0
|
|
20240709,210500,27883240250,40200,40200,40200,40200,0
|
|
20240709,210400,27883240250,40200,40200,40200,40200,0
|
|
20240709,210300,27883240250,40200,40200,40200,40200,0
|
|
20240709,210200,27883240250,40200,40200,40200,40200,0
|
|
20240709,210100,27883240250,40200,40200,40200,40200,0
|
|
20240709,210000,27883240250,40200,40200,40200,40200,0
|
|
20240709,205900,27883240250,40200,40200,40200,40200,0
|
|
20240709,205800,27883240250,40200,40200,40200,40200,0
|
|
20240709,205700,27883240250,40200,40200,40200,40200,0
|
|
20240709,205600,27883240250,40200,40200,40200,40200,0
|
|
20240709,205500,27883240250,40200,40200,40200,40200,0
|
|
20240709,205400,27883240250,40200,40200,40200,40200,0
|
|
20240709,205300,27883240250,40200,40200,40200,40200,0
|
|
20240709,205200,27883240250,40200,40200,40200,40200,0
|
|
20240709,205100,27883240250,40200,40200,40200,40200,0
|
|
20240709,205000,27883240250,40200,40200,40200,40200,0
|
|
20240709,204900,27883240250,40200,40200,40200,40200,0
|
|
20240709,204800,27883240250,40200,40200,40200,40200,0
|
|
20240709,204700,27883240250,40200,40200,40200,40200,0
|
|
20240709,204600,27883240250,40200,40200,40200,40200,0
|
|
20240709,204500,27883240250,40200,40200,40200,40200,0
|
|
20240709,204400,27883240250,40200,40200,40200,40200,0
|
|
20240709,204300,27883240250,40200,40200,40200,40200,0
|
|
20240709,204200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,204100,27883240250,40200,40200,40200,40200,0
|
|
20240709,204000,27883240250,40200,40200,40200,40200,0
|
|
20240709,203900,27883240250,40200,40200,40200,40200,0
|
|
20240709,203800,27883240250,40200,40200,40200,40200,0
|
|
20240709,203700,27883240250,40200,40200,40200,40200,0
|
|
20240709,203600,27883240250,40200,40200,40200,40200,0
|
|
20240709,203500,27883240250,40200,40200,40200,40200,0
|
|
20240709,203400,27883240250,40200,40200,40200,40200,0
|
|
20240709,203300,27883240250,40200,40200,40200,40200,0
|
|
20240709,203200,27883240250,40200,40200,40200,40200,0
|
|
20240709,203100,27883240250,40200,40200,40200,40200,0
|
|
20240709,203000,27883240250,40200,40200,40200,40200,0
|
|
20240709,202900,27883240250,40200,40200,40200,40200,0
|
|
20240709,202800,27883240250,40200,40200,40200,40200,0
|
|
20240709,202700,27883240250,40200,40200,40200,40200,0
|
|
20240709,202600,27883240250,40200,40200,40200,40200,0
|
|
20240709,202500,27883240250,40200,40200,40200,40200,0
|
|
20240709,202400,27883240250,40200,40200,40200,40200,0
|
|
20240709,202300,27883240250,40200,40200,40200,40200,0
|
|
20240709,202200,27883240250,40200,40200,40200,40200,0
|
|
20240709,202100,27883240250,40200,40200,40200,40200,0
|
|
20240709,202000,27883240250,40200,40200,40200,40200,0
|
|
20240709,201900,27883240250,40200,40200,40200,40200,0
|
|
20240709,201800,27883240250,40200,40200,40200,40200,0
|
|
20240709,201700,27883240250,40200,40200,40200,40200,0
|
|
20240709,201600,27883240250,40200,40200,40200,40200,0
|
|
20240709,201500,27883240250,40200,40200,40200,40200,0
|
|
20240709,201400,27883240250,40200,40200,40200,40200,0
|
|
20240709,201300,27883240250,40200,40200,40200,40200,0
|
|
20240709,201200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,201100,27883240250,40200,40200,40200,40200,0
|
|
20240709,201000,27883240250,40200,40200,40200,40200,0
|
|
20240709,200900,27883240250,40200,40200,40200,40200,0
|
|
20240709,200800,27883240250,40200,40200,40200,40200,0
|
|
20240709,200700,27883240250,40200,40200,40200,40200,0
|
|
20240709,200600,27883240250,40200,40200,40200,40200,0
|
|
20240709,200500,27883240250,40200,40200,40200,40200,0
|
|
20240709,200400,27883240250,40200,40200,40200,40200,0
|
|
20240709,200300,27883240250,40200,40200,40200,40200,0
|
|
20240709,200200,27883240250,40200,40200,40200,40200,0
|
|
20240709,200100,27883240250,40200,40200,40200,40200,0
|
|
20240709,200000,27883240250,40200,40200,40200,40200,0
|
|
20240709,195900,27883240250,40200,40200,40200,40200,0
|
|
20240709,195800,27883240250,40200,40200,40200,40200,0
|
|
20240709,195700,27883240250,40200,40200,40200,40200,0
|
|
20240709,195600,27883240250,40200,40200,40200,40200,0
|
|
20240709,195500,27883240250,40200,40200,40200,40200,0
|
|
20240709,195400,27883240250,40200,40200,40200,40200,0
|
|
20240709,195300,27883240250,40200,40200,40200,40200,0
|
|
20240709,195200,27883240250,40200,40200,40200,40200,0
|
|
20240709,195100,27883240250,40200,40200,40200,40200,0
|
|
20240709,195000,27883240250,40200,40200,40200,40200,0
|
|
20240709,194900,27883240250,40200,40200,40200,40200,0
|
|
20240709,194800,27883240250,40200,40200,40200,40200,0
|
|
20240709,194700,27883240250,40200,40200,40200,40200,0
|
|
20240709,194600,27883240250,40200,40200,40200,40200,0
|
|
20240709,194500,27883240250,40200,40200,40200,40200,0
|
|
20240709,194400,27883240250,40200,40200,40200,40200,0
|
|
20240709,194300,27883240250,40200,40200,40200,40200,0
|
|
20240709,194200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,194100,27883240250,40200,40200,40200,40200,0
|
|
20240709,194000,27883240250,40200,40200,40200,40200,0
|
|
20240709,193900,27883240250,40200,40200,40200,40200,0
|
|
20240709,193800,27883240250,40200,40200,40200,40200,0
|
|
20240709,193700,27883240250,40200,40200,40200,40200,0
|
|
20240709,193600,27883240250,40200,40200,40200,40200,0
|
|
20240709,193500,27883240250,40200,40200,40200,40200,0
|
|
20240709,193400,27883240250,40200,40200,40200,40200,0
|
|
20240709,193300,27883240250,40200,40200,40200,40200,0
|
|
20240709,193200,27883240250,40200,40200,40200,40200,0
|
|
20240709,193100,27883240250,40200,40200,40200,40200,0
|
|
20240709,193000,27883240250,40200,40200,40200,40200,0
|
|
20240709,192900,27883240250,40200,40200,40200,40200,0
|
|
20240709,192800,27883240250,40200,40200,40200,40200,0
|
|
20240709,192700,27883240250,40200,40200,40200,40200,0
|
|
20240709,192600,27883240250,40200,40200,40200,40200,0
|
|
20240709,192500,27883240250,40200,40200,40200,40200,0
|
|
20240709,192400,27883240250,40200,40200,40200,40200,0
|
|
20240709,192300,27883240250,40200,40200,40200,40200,0
|
|
20240709,192200,27883240250,40200,40200,40200,40200,0
|
|
20240709,192100,27883240250,40200,40200,40200,40200,0
|
|
20240709,192000,27883240250,40200,40200,40200,40200,0
|
|
20240709,191900,27883240250,40200,40200,40200,40200,0
|
|
20240709,191800,27883240250,40200,40200,40200,40200,0
|
|
20240709,191700,27883240250,40200,40200,40200,40200,0
|
|
20240709,191600,27883240250,40200,40200,40200,40200,0
|
|
20240709,191500,27883240250,40200,40200,40200,40200,0
|
|
20240709,191400,27883240250,40200,40200,40200,40200,0
|
|
20240709,191300,27883240250,40200,40200,40200,40200,0
|
|
20240709,191200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,191100,27883240250,40200,40200,40200,40200,0
|
|
20240709,191000,27883240250,40200,40200,40200,40200,0
|
|
20240709,190900,27883240250,40200,40200,40200,40200,0
|
|
20240709,190800,27883240250,40200,40200,40200,40200,0
|
|
20240709,190700,27883240250,40200,40200,40200,40200,0
|
|
20240709,190600,27883240250,40200,40200,40200,40200,0
|
|
20240709,190500,27883240250,40200,40200,40200,40200,0
|
|
20240709,190400,27883240250,40200,40200,40200,40200,0
|
|
20240709,190300,27883240250,40200,40200,40200,40200,0
|
|
20240709,190200,27883240250,40200,40200,40200,40200,0
|
|
20240709,190100,27883240250,40200,40200,40200,40200,0
|
|
20240709,190000,27883240250,40200,40200,40200,40200,0
|
|
20240709,185900,27883240250,40200,40200,40200,40200,0
|
|
20240709,185800,27883240250,40200,40200,40200,40200,0
|
|
20240709,185700,27883240250,40200,40200,40200,40200,0
|
|
20240709,185600,27883240250,40200,40200,40200,40200,0
|
|
20240709,185500,27883240250,40200,40200,40200,40200,0
|
|
20240709,185400,27883240250,40200,40200,40200,40200,0
|
|
20240709,185300,27883240250,40200,40200,40200,40200,0
|
|
20240709,185200,27883240250,40200,40200,40200,40200,0
|
|
20240709,185100,27883240250,40200,40200,40200,40200,0
|
|
20240709,185000,27883240250,40200,40200,40200,40200,0
|
|
20240709,184900,27883240250,40200,40200,40200,40200,0
|
|
20240709,184800,27883240250,40200,40200,40200,40200,0
|
|
20240709,184700,27883240250,40200,40200,40200,40200,0
|
|
20240709,184600,27883240250,40200,40200,40200,40200,0
|
|
20240709,184500,27883240250,40200,40200,40200,40200,0
|
|
20240709,184400,27883240250,40200,40200,40200,40200,0
|
|
20240709,184300,27883240250,40200,40200,40200,40200,0
|
|
20240709,184200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,184100,27883240250,40200,40200,40200,40200,0
|
|
20240709,184000,27883240250,40200,40200,40200,40200,0
|
|
20240709,183900,27883240250,40200,40200,40200,40200,0
|
|
20240709,183800,27883240250,40200,40200,40200,40200,0
|
|
20240709,183700,27883240250,40200,40200,40200,40200,0
|
|
20240709,183600,27883240250,40200,40200,40200,40200,0
|
|
20240709,183500,27883240250,40200,40200,40200,40200,0
|
|
20240709,183400,27883240250,40200,40200,40200,40200,0
|
|
20240709,183300,27883240250,40200,40200,40200,40200,0
|
|
20240709,183200,27883240250,40200,40200,40200,40200,0
|
|
20240709,183100,27883240250,40200,40200,40200,40200,0
|
|
20240709,183000,27883240250,40200,40200,40200,40200,0
|
|
20240709,182900,27883240250,40200,40200,40200,40200,0
|
|
20240709,182800,27883240250,40200,40200,40200,40200,0
|
|
20240709,182700,27883240250,40200,40200,40200,40200,0
|
|
20240709,182600,27883240250,40200,40200,40200,40200,0
|
|
20240709,182500,27883240250,40200,40200,40200,40200,0
|
|
20240709,182400,27883240250,40200,40200,40200,40200,0
|
|
20240709,182300,27883240250,40200,40200,40200,40200,0
|
|
20240709,182200,27883240250,40200,40200,40200,40200,0
|
|
20240709,182100,27883240250,40200,40200,40200,40200,0
|
|
20240709,182000,27883240250,40200,40200,40200,40200,0
|
|
20240709,181900,27883240250,40200,40200,40200,40200,0
|
|
20240709,181800,27883240250,40200,40200,40200,40200,0
|
|
20240709,181700,27883240250,40200,40200,40200,40200,0
|
|
20240709,181600,27883240250,40200,40200,40200,40200,0
|
|
20240709,181500,27883240250,40200,40200,40200,40200,0
|
|
20240709,181400,27883240250,40200,40200,40200,40200,0
|
|
20240709,181300,27883240250,40200,40200,40200,40200,0
|
|
20240709,181200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,181100,27883240250,40200,40200,40200,40200,0
|
|
20240709,181000,27883240250,40200,40200,40200,40200,0
|
|
20240709,180900,27883240250,40200,40200,40200,40200,0
|
|
20240709,180800,27883240250,40200,40200,40200,40200,0
|
|
20240709,180700,27883240250,40200,40200,40200,40200,0
|
|
20240709,180600,27883240250,40200,40200,40200,40200,0
|
|
20240709,180500,27883240250,40200,40200,40200,40200,0
|
|
20240709,180400,27883240250,40200,40200,40200,40200,0
|
|
20240709,180300,27883240250,40200,40200,40200,40200,0
|
|
20240709,180200,27883240250,40200,40200,40200,40200,0
|
|
20240709,180100,27883240250,40200,40200,40200,40200,0
|
|
20240709,180000,27883240250,40200,40200,40200,40200,0
|
|
20240709,175900,27883240250,40200,40200,40200,40200,0
|
|
20240709,175800,27883240250,40200,40200,40200,40200,0
|
|
20240709,175700,27883240250,40200,40200,40200,40200,0
|
|
20240709,175600,27883240250,40200,40200,40200,40200,0
|
|
20240709,175500,27883240250,40200,40200,40200,40200,0
|
|
20240709,175400,27883240250,40200,40200,40200,40200,0
|
|
20240709,175300,27883240250,40200,40200,40200,40200,0
|
|
20240709,175200,27883240250,40200,40200,40200,40200,0
|
|
20240709,175100,27883240250,40200,40200,40200,40200,0
|
|
20240709,175000,27883240250,40200,40200,40200,40200,0
|
|
20240709,174900,27883240250,40200,40200,40200,40200,0
|
|
20240709,174800,27883240250,40200,40200,40200,40200,0
|
|
20240709,174700,27883240250,40200,40200,40200,40200,0
|
|
20240709,174600,27883240250,40200,40200,40200,40200,0
|
|
20240709,174500,27883240250,40200,40200,40200,40200,0
|
|
20240709,174400,27883240250,40200,40200,40200,40200,0
|
|
20240709,174300,27883240250,40200,40200,40200,40200,0
|
|
20240709,174200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,174100,27883240250,40200,40200,40200,40200,0
|
|
20240709,174000,27883240250,40200,40200,40200,40200,0
|
|
20240709,173900,27883240250,40200,40200,40200,40200,0
|
|
20240709,173800,27883240250,40200,40200,40200,40200,0
|
|
20240709,173700,27883240250,40200,40200,40200,40200,0
|
|
20240709,173600,27883240250,40200,40200,40200,40200,0
|
|
20240709,173500,27883240250,40200,40200,40200,40200,0
|
|
20240709,173400,27883240250,40200,40200,40200,40200,0
|
|
20240709,173300,27883240250,40200,40200,40200,40200,0
|
|
20240709,173200,27883240250,40200,40200,40200,40200,0
|
|
20240709,173100,27883240250,40200,40200,40200,40200,0
|
|
20240709,173000,27883240250,40200,40200,40200,40200,0
|
|
20240709,172900,27883240250,40200,40200,40200,40200,0
|
|
20240709,172800,27883240250,40200,40200,40200,40200,0
|
|
20240709,172700,27883240250,40200,40200,40200,40200,0
|
|
20240709,172600,27883240250,40200,40200,40200,40200,0
|
|
20240709,172500,27883240250,40200,40200,40200,40200,0
|
|
20240709,172400,27883240250,40200,40200,40200,40200,0
|
|
20240709,172300,27883240250,40200,40200,40200,40200,0
|
|
20240709,172200,27883240250,40200,40200,40200,40200,0
|
|
20240709,172100,27883240250,40200,40200,40200,40200,0
|
|
20240709,172000,27883240250,40200,40200,40200,40200,0
|
|
20240709,171900,27883240250,40200,40200,40200,40200,0
|
|
20240709,171800,27883240250,40200,40200,40200,40200,0
|
|
20240709,171700,27883240250,40200,40200,40200,40200,0
|
|
20240709,171600,27883240250,40200,40200,40200,40200,0
|
|
20240709,171500,27883240250,40200,40200,40200,40200,0
|
|
20240709,171400,27883240250,40200,40200,40200,40200,0
|
|
20240709,171300,27883240250,40200,40200,40200,40200,0
|
|
20240709,171200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,171100,27883240250,40200,40200,40200,40200,0
|
|
20240709,171000,27883240250,40200,40200,40200,40200,0
|
|
20240709,170900,27883240250,40200,40200,40200,40200,0
|
|
20240709,170800,27883240250,40200,40200,40200,40200,0
|
|
20240709,170700,27883240250,40200,40200,40200,40200,0
|
|
20240709,170600,27883240250,40200,40200,40200,40200,0
|
|
20240709,170500,27883240250,40200,40200,40200,40200,0
|
|
20240709,170400,27883240250,40200,40200,40200,40200,0
|
|
20240709,170300,27883240250,40200,40200,40200,40200,0
|
|
20240709,170200,27883240250,40200,40200,40200,40200,0
|
|
20240709,170100,27883240250,40200,40200,40200,40200,0
|
|
20240709,170000,27883240250,40200,40200,40200,40200,0
|
|
20240709,165900,27883240250,40200,40200,40200,40200,0
|
|
20240709,165800,27883240250,40200,40200,40200,40200,0
|
|
20240709,165700,27883240250,40200,40200,40200,40200,0
|
|
20240709,165600,27883240250,40200,40200,40200,40200,0
|
|
20240709,165500,27883240250,40200,40200,40200,40200,0
|
|
20240709,165400,27883240250,40200,40200,40200,40200,0
|
|
20240709,165300,27883240250,40200,40200,40200,40200,0
|
|
20240709,165200,27883240250,40200,40200,40200,40200,0
|
|
20240709,165100,27883240250,40200,40200,40200,40200,0
|
|
20240709,165000,27883240250,40200,40200,40200,40200,0
|
|
20240709,164900,27883240250,40200,40200,40200,40200,0
|
|
20240709,164800,27883240250,40200,40200,40200,40200,0
|
|
20240709,164700,27883240250,40200,40200,40200,40200,0
|
|
20240709,164600,27883240250,40200,40200,40200,40200,0
|
|
20240709,164500,27883240250,40200,40200,40200,40200,0
|
|
20240709,164400,27883240250,40200,40200,40200,40200,0
|
|
20240709,164300,27883240250,40200,40200,40200,40200,0
|
|
20240709,164200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,164100,27883240250,40200,40200,40200,40200,0
|
|
20240709,164000,27883240250,40200,40200,40200,40200,0
|
|
20240709,163900,27883240250,40200,40200,40200,40200,0
|
|
20240709,163800,27883240250,40200,40200,40200,40200,0
|
|
20240709,163700,27883240250,40200,40200,40200,40200,0
|
|
20240709,163600,27883240250,40200,40200,40200,40200,0
|
|
20240709,163500,27883240250,40200,40200,40200,40200,0
|
|
20240709,163400,27883240250,40200,40200,40200,40200,0
|
|
20240709,163300,27883240250,40200,40200,40200,40200,0
|
|
20240709,163200,27883240250,40200,40200,40200,40200,0
|
|
20240709,163100,27883240250,40200,40200,40200,40200,0
|
|
20240709,163000,27883240250,40200,40200,40200,40200,0
|
|
20240709,162900,27883240250,40200,40200,40200,40200,0
|
|
20240709,162800,27883240250,40200,40200,40200,40200,0
|
|
20240709,162700,27883240250,40200,40200,40200,40200,0
|
|
20240709,162600,27883240250,40200,40200,40200,40200,0
|
|
20240709,162500,27883240250,40200,40200,40200,40200,0
|
|
20240709,162400,27883240250,40200,40200,40200,40200,0
|
|
20240709,162300,27883240250,40200,40200,40200,40200,0
|
|
20240709,162200,27883240250,40200,40200,40200,40200,0
|
|
20240709,162100,27883240250,40200,40200,40200,40200,0
|
|
20240709,162000,27883240250,40200,40200,40200,40200,0
|
|
20240709,161900,27883240250,40200,40200,40200,40200,0
|
|
20240709,161800,27883240250,40200,40200,40200,40200,0
|
|
20240709,161700,27883240250,40200,40200,40200,40200,0
|
|
20240709,161600,27883240250,40200,40200,40200,40200,0
|
|
20240709,161500,27883240250,40200,40200,40200,40200,0
|
|
20240709,161400,27883240250,40200,40200,40200,40200,0
|
|
20240709,161300,27883240250,40200,40200,40200,40200,0
|
|
20240709,161200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,161100,27883240250,40200,40200,40200,40200,0
|
|
20240709,161000,27883240250,40200,40200,40200,40200,0
|
|
20240709,160900,27883240250,40200,40200,40200,40200,0
|
|
20240709,160800,27883240250,40200,40200,40200,40200,0
|
|
20240709,160700,27883240250,40200,40200,40200,40200,0
|
|
20240709,160600,27883240250,40200,40200,40200,40200,0
|
|
20240709,160500,27883240250,40200,40200,40200,40200,0
|
|
20240709,160400,27883240250,40200,40200,40200,40200,0
|
|
20240709,160300,27883240250,40200,40200,40200,40200,0
|
|
20240709,160200,27883240250,40200,40200,40200,40200,0
|
|
20240709,160100,27883240250,40200,40200,40200,40200,0
|
|
20240709,160000,27883240250,40200,40200,40200,40200,0
|
|
20240709,155900,27883240250,40200,40200,40200,40200,0
|
|
20240709,155800,27883240250,40200,40200,40200,40200,0
|
|
20240709,155700,27883240250,40200,40200,40200,40200,0
|
|
20240709,155600,27883240250,40200,40200,40200,40200,0
|
|
20240709,155500,27883240250,40200,40200,40200,40200,0
|
|
20240709,155400,27883240250,40200,40200,40200,40200,0
|
|
20240709,155300,27883240250,40200,40200,40200,40200,0
|
|
20240709,155200,27883240250,40200,40200,40200,40200,0
|
|
20240709,155100,27883240250,40200,40200,40200,40200,0
|
|
20240709,155000,27883240250,40200,40200,40200,40200,0
|
|
20240709,154900,27883240250,40200,40200,40200,40200,0
|
|
20240709,154800,27883240250,40200,40200,40200,40200,0
|
|
20240709,154700,27883240250,40200,40200,40200,40200,0
|
|
20240709,154600,27883240250,40200,40200,40200,40200,0
|
|
20240709,154500,27883240250,40200,40200,40200,40200,0
|
|
20240709,154400,27883240250,40200,40200,40200,40200,0
|
|
20240709,154300,27883240250,40200,40200,40200,40200,0
|
|
20240709,154200,27883240250,40200,40200,40200,40200,23581
|
|
20240709,154100,27883240250,40200,40200,40200,40200,0
|
|
20240709,154000,27883240250,40200,40200,40200,40200,0
|
|
20240709,153900,27883240250,40200,40200,40200,40200,0
|
|
20240709,153800,27883240250,40200,40200,40200,40200,0
|
|
20240709,153700,27883240250,40200,40200,40200,40200,0
|
|
20240709,153600,27883240250,40200,40200,40200,40200,0
|
|
20240709,153500,27883240250,40200,40200,40200,40200,0
|
|
20240709,153400,27883240250,40200,40200,40200,40200,0
|
|
20240709,153300,27883240250,40200,40200,40200,40200,0
|
|
20240709,153200,27883240250,40200,40200,40200,40200,0
|
|
20240709,153100,27883240250,40200,40200,40200,40200,0
|
|
20240709,153000,27883240250,40200,40200,40200,40200,23581
|
|
20240709,152900,26935284050,40250,40250,40250,40250,0
|
|
20240709,152800,26935284050,40250,40250,40250,40250,0
|
|
20240709,152700,26935284050,40250,40250,40250,40250,0
|
|
20240709,152600,26935284050,40250,40250,40250,40250,0
|
|
20240709,152500,26935284050,40250,40250,40250,40250,0
|
|
20240709,152400,26935284050,40250,40250,40250,40250,0
|
|
20240709,152300,26935284050,40250,40250,40250,40250,0
|
|
20240709,152200,26935284050,40250,40250,40250,40250,0
|
|
20240709,152100,26935284050,40250,40250,40250,40250,0
|
|
20240709,152000,26935284050,40250,40250,40250,40250,0
|
|
20240709,151900,26935284050,40250,40200,40250,40200,2703
|
|
20240709,151800,26826603700,40250,40250,40250,40200,959
|
|
20240709,151700,26788021000,40250,40250,40250,40200,3585
|
|
20240709,151600,26643774250,40250,40200,40250,40200,803
|
|
20240709,151500,26611461350,40200,40250,40250,40200,997
|
|
20240709,151400,26571344700,40200,40200,40250,40200,888
|
|
20240709,151300,26535619800,40200,40200,40250,40200,1381
|
|
20240709,151200,26480070750,40200,40200,40250,40200,1152
|
|
20240709,151100,26433736500,40200,40250,40250,40200,2065
|
|
20240709,151000,26350657650,40250,40250,40250,40200,1363
|
|
20240709,150900,26295834450,40250,40250,40250,40200,1288
|
|
20240709,150800,26244007550,40250,40250,40250,40200,1597
|
|
20240709,150700,26179736500,40250,40200,40250,40200,755
|
|
20240709,150600,26149353850,40200,40200,40250,40200,751
|
|
20240709,150500,26119131450,40250,40250,40250,40200,3348
|
|
20240709,150400,25984385200,40250,40250,40250,40200,1135
|
|
20240709,150300,25938737850,40200,40200,40250,40200,987
|
|
20240709,150200,25899054450,40200,40200,40250,40200,782
|
|
20240709,150100,25867615650,40200,40200,40200,40150,2728
|
|
20240709,150000,25757950500,40150,40150,40200,40150,894
|
|
20240709,145900,25722017750,40150,40200,40200,40150,1056
|
|
20240709,145800,25679584500,40150,40200,40200,40150,485
|
|
20240709,145700,25660108950,40200,40200,40250,40150,1735
|
|
20240709,145600,25590386350,40200,40200,40250,40200,1213
|
|
20240709,145500,25541582350,40200,40150,40250,40150,2186
|
|
20240709,145400,25453704900,40200,40200,40200,40150,503
|
|
20240709,145300,25433486150,40200,40200,40250,40150,2319
|
|
20240709,145200,25340271850,40200,40200,40250,40150,7484
|
|
20240709,145100,25039358700,40150,40200,40250,40150,4298
|
|
20240709,145000,24866656750,40250,40250,40250,40200,493
|
|
20240709,144900,24846821200,40200,40250,40250,40200,424
|
|
20240709,144800,24829770000,40200,40300,40300,40200,1853
|
|
20240709,144700,24755178850,40300,40250,40300,40250,1380
|
|
20240709,144600,24699620200,40250,40250,40300,40250,454
|
|
20240709,144500,24681333000,40250,40300,40300,40250,564
|
|
20240709,144400,24658616500,40300,40250,40300,40200,2591
|
|
20240709,144300,24554246700,40250,40200,40250,40200,6669
|
|
20240709,144200,24285819900,40200,40200,40250,40200,407
|
|
20240709,144100,24269443100,40250,40200,40250,40200,355
|
|
20240709,144000,24255159700,40250,40200,40250,40200,168
|
|
20240709,143900,24248402750,40200,40200,40250,40150,3645
|
|
20240709,143800,24101875500,40200,40200,40200,40150,1401
|
|
20240709,143700,24045557500,40200,40200,40200,40150,1012
|
|
20240709,143600,24004900700,40150,40200,40200,40150,724
|
|
20240709,143500,23975805150,40200,40200,40200,40150,1035
|
|
20240709,143400,23934203350,40200,40200,40200,40150,575
|
|
20240709,143300,23911089050,40200,40200,40200,40150,552
|
|
20240709,143200,23888908800,40200,40250,40250,40150,3888
|
|
20240709,143100,23732590550,40200,40250,40250,40200,701
|
|
20240709,143000,23704392450,40250,40200,40250,40200,351
|
|
20240709,142900,23690269400,40250,40250,40250,40200,54
|
|
20240709,142800,23688096500,40250,40200,40250,40200,1498
|
|
20240709,142700,23627804750,40250,40250,40250,40200,2702
|
|
20240709,142600,23519057350,40200,40250,40250,40200,1408
|
|
20240709,142500,23462391950,40250,40200,40250,40200,99
|
|
20240709,142400,23458408100,40200,40200,40300,40200,3968
|
|
20240709,142300,23298671400,40250,40200,40250,40200,437
|
|
20240709,142200,23281083950,40200,40250,40300,40200,1430
|
|
20240709,142100,23223532450,40250,40250,40300,40250,549
|
|
20240709,142000,23201432200,40250,40250,40300,40200,5103
|
|
20240709,141900,22996018800,40250,40250,40250,40200,538
|
|
20240709,141800,22974367850,40250,40250,40250,40200,304
|
|
20240709,141700,22962138150,40200,40250,40250,40200,136
|
|
20240709,141600,22956668850,40250,40200,40250,40150,2174
|
|
20240709,141500,22869223200,40200,40200,40200,40150,2217
|
|
20240709,141400,22780100100,40150,40200,40200,40150,3157
|
|
20240709,141300,22653195150,40200,40200,40200,40150,1511
|
|
20240709,141200,22592463350,40200,40200,40200,40150,791
|
|
20240709,141100,22560667000,40200,40150,40200,40150,785
|
|
20240709,141000,22529125900,40150,40200,40200,40150,863
|
|
20240709,140900,22494442850,40200,40150,40200,40150,280
|
|
20240709,140800,22483190250,40150,40200,40200,40150,1028
|
|
20240709,140700,22441890200,40200,40200,40200,40150,210
|
|
20240709,140600,22433448250,40200,40150,40200,40150,2991
|
|
20240709,140500,22313276950,40150,40250,40250,40150,545
|
|
20240709,140400,22291363800,40250,40250,40250,40200,1115
|
|
20240709,140300,22246522150,40200,40200,40250,40200,463
|
|
20240709,140200,22227908500,40200,40250,40250,40200,1800
|
|
20240709,140100,22155529400,40250,40250,40250,40200,231
|
|
20240709,140000,22146236700,40200,40200,40250,40150,1661
|
|
20240709,135900,22079483700,40200,40200,40200,40150,635
|
|
20240709,135800,22053968300,40150,40150,40200,40150,902
|
|
20240709,135700,22017727200,40200,40200,40200,40150,1260
|
|
20240709,135600,21967080250,40200,40200,40200,40150,1039
|
|
20240709,135500,21925315700,40250,40150,40250,40150,1513
|
|
20240709,135400,21864495250,40200,40200,40200,40150,1481
|
|
20240709,135300,21805010650,40200,40200,40200,40150,1337
|
|
20240709,135200,21751271800,40200,40200,40200,40150,309
|
|
20240709,135100,21738850450,40200,40200,40250,40150,1291
|
|
20240709,135000,21686957500,40200,40200,40200,40150,1207
|
|
20240709,134900,21638438800,40200,40250,40250,40200,1216
|
|
20240709,134800,21589552950,40250,40200,40250,40200,3989
|
|
20240709,134700,21429184200,40250,40250,40250,40200,100
|
|
20240709,134600,21425159450,40250,40200,40250,40200,400
|
|
20240709,134500,21409068400,40200,40300,40300,40200,3888
|
|
20240709,134400,21252585700,40250,40250,40300,40250,272
|
|
20240709,134300,21241634550,40250,40250,40300,40250,259
|
|
20240709,134200,21231205500,40250,40250,40300,40250,112
|
|
20240709,134100,21226692500,40300,40250,40300,40200,3820
|
|
20240709,134000,21072931000,40200,40250,40250,40200,145
|
|
20240709,133900,21067100500,40200,40200,40250,40200,686
|
|
20240709,133800,21039520850,40200,40250,40250,40200,408
|
|
20240709,133700,21023117450,40200,40150,40250,40100,7093
|
|
20240709,133600,20738226900,40150,40100,40150,40100,309
|
|
20240709,133500,20725829100,40100,40200,40200,40100,3347
|
|
20240709,133400,20591480550,40150,40150,40200,40150,524
|
|
20240709,133300,20570431900,40150,40150,40200,40150,576
|
|
20240709,133200,20547281300,40200,40200,40200,40150,1662
|
|
20240709,133100,20480494850,40150,40200,40200,40150,767
|
|
20240709,133000,20449681400,40150,40150,40200,40150,681
|
|
20240709,132900,20422325150,40200,40200,40200,40150,973
|
|
20240709,132800,20383210700,40200,40150,40200,40150,320
|
|
20240709,132700,20370354250,40150,40150,40200,40150,413
|
|
20240709,132600,20353764450,40150,40200,40200,40150,574
|
|
20240709,132500,20330696950,40200,40200,40200,40150,1071
|
|
20240709,132400,20287646100,40200,40100,40250,40100,4645
|
|
20240709,132300,20101037300,40100,40150,40150,40100,96
|
|
20240709,132200,20097186400,40150,40150,40150,40100,619
|
|
20240709,132100,20072338600,40150,40150,40150,40100,606
|
|
20240709,132000,20048008050,40100,40200,40200,40100,3581
|
|
20240709,131900,19904194600,40200,40200,40200,40150,314
|
|
20240709,131800,19891577200,40200,40200,40200,40150,496
|
|
20240709,131700,19871642400,40200,40200,40200,40150,216
|
|
20240709,131600,19862962750,40200,40150,40200,40150,1269
|
|
20240709,131500,19812007000,40150,40200,40250,40150,3447
|
|
20240709,131400,19673368600,40200,40200,40250,40150,4683
|
|
20240709,131300,19485097300,40250,40200,40250,40200,2335
|
|
20240709,131200,19391226750,40200,40300,40300,40200,1863
|
|
20240709,131100,19316240500,40300,40300,40300,40250,2774
|
|
20240709,131000,19204448350,40250,40200,40300,40200,3238
|
|
20240709,130900,19074106850,40250,40250,40250,40200,303
|
|
20240709,130800,19061915900,40250,40250,40250,40200,460
|
|
20240709,130700,19043401450,40250,40250,40250,40200,361
|
|
20240709,130600,19028885650,40250,40150,40250,40150,2093
|
|
20240709,130500,18944787900,40150,40150,40200,40150,919
|
|
20240709,130400,18907887600,40150,40200,40200,40150,657
|
|
20240709,130300,18881489500,40200,40150,40200,40100,1626
|
|
20240709,130200,18816204700,40150,40150,40150,40100,1688
|
|
20240709,130100,18748432000,40150,40150,40200,40150,401
|
|
20240709,130000,18732331750,40200,40150,40200,40150,357
|
|
20240709,125900,18717987550,40150,40100,40150,40100,3075
|
|
20240709,125800,18594531600,40150,40100,40150,40100,225
|
|
20240709,125700,18585508250,40100,40150,40150,40100,516
|
|
20240709,125600,18564806900,40150,40100,40150,40100,189
|
|
20240709,125500,18557226100,40100,40100,40150,40050,506
|
|
20240709,125400,18536932150,40100,40050,40100,40050,2057
|
|
20240709,125300,18454501900,40050,40100,40100,40050,578
|
|
20240709,125200,18431349900,40100,40100,40100,40050,179
|
|
20240709,125100,18424174400,40050,40050,40100,40050,574
|
|
20240709,125000,18401167800,40100,40100,40150,40100,1806
|
|
20240709,124900,18328736900,40100,40100,40150,40100,220
|
|
20240709,124800,18319911700,40100,40100,40150,40100,243
|
|
20240709,124700,18310160100,40150,40150,40200,40100,575
|
|
20240709,124600,18287063850,40150,40150,40200,40100,1276
|
|
20240709,124500,18235831750,40150,40150,40200,40150,1150
|
|
20240709,124400,18189642750,40200,40150,40200,40150,1452
|
|
20240709,124300,18131340700,40100,40150,40150,40100,1120
|
|
20240709,124200,18086385300,40150,40100,40150,40100,1125
|
|
20240709,124100,18041218950,40100,40100,40150,40100,3619
|
|
20240709,124000,17896083500,40150,40100,40150,40100,217
|
|
20240709,123900,17887374350,40100,40050,40100,40050,1800
|
|
20240709,123800,17815201900,40100,40100,40100,40050,822
|
|
20240709,123700,17782246350,40100,40050,40100,40050,175
|
|
20240709,123600,17775232850,40050,40100,40100,40050,874
|
|
20240709,123500,17740207100,40100,40050,40100,40050,435
|
|
20240709,123400,17722781900,40050,40050,40100,40000,2902
|
|
20240709,123300,17606509900,40050,40000,40050,40000,229
|
|
20240709,123200,17597346050,40000,40050,40100,40000,761
|
|
20240709,123100,17566872700,40050,40050,40050,40000,423
|
|
20240709,123000,17549934550,40050,40000,40100,40000,607
|
|
20240709,122900,17525627700,40050,40050,40050,40000,192
|
|
20240709,122800,17517938450,40050,40050,40100,40000,988
|
|
20240709,122700,17478352900,40100,40100,40100,40050,533
|
|
20240709,122600,17457002550,40100,40050,40100,40000,679
|
|
20240709,122500,17429804650,40050,40100,40100,40000,521
|
|
20240709,122400,17408941200,40100,40050,40100,40050,1414
|
|
20240709,122300,17352291200,40050,40050,40100,40050,722
|
|
20240709,122200,17323361250,40100,40050,40100,40050,471
|
|
20240709,122100,17304494400,40050,40000,40100,40000,2370
|
|
20240709,122000,17209581750,40000,39950,40050,39950,2695
|
|
20240709,121900,17101789000,39950,40000,40000,39950,626
|
|
20240709,121800,17076778000,40000,39950,40000,39950,777
|
|
20240709,121700,17045732500,40000,39950,40000,39950,795
|
|
20240709,121600,17013961600,39950,39950,39950,39900,614
|
|
20240709,121500,16989434550,39950,39950,39950,39900,147
|
|
20240709,121400,16983566250,39950,39900,39950,39900,2362
|
|
20240709,121300,16889230800,39900,39950,39950,39900,414
|
|
20240709,121200,16872692850,39900,39950,39950,39900,576
|
|
20240709,121100,16849703800,39900,39950,39950,39900,401
|
|
20240709,121000,16833694000,39900,39900,39950,39900,507
|
|
20240709,120900,16813461950,39900,39950,39950,39900,366
|
|
20240709,120800,16798841000,39950,39950,40000,39950,2240
|
|
20240709,120700,16709349150,39950,40000,40000,39950,312
|
|
20240709,120600,16696878450,39950,40000,40000,39950,207
|
|
20240709,120500,16688603000,40000,40000,40000,39950,547
|
|
20240709,120400,16666728800,40000,40000,40000,39950,175
|
|
20240709,120300,16659730150,39950,40000,40000,39950,254
|
|
20240709,120200,16649578850,40000,39950,40000,39950,317
|
|
20240709,120100,16636905700,39950,39950,40000,39950,495
|
|
20240709,120000,16617117750,40000,40000,40000,39950,108
|
|
20240709,115900,16612799400,39950,39950,40000,39950,726
|
|
20240709,115800,16583786200,39950,40000,40000,39950,272
|
|
20240709,115700,16572918100,40000,40000,40000,39950,754
|
|
20240709,115600,16542776950,39950,40000,40000,39950,221
|
|
20240709,115500,16533938750,40000,39900,40000,39900,1540
|
|
20240709,115400,16472417200,39900,39900,39950,39900,497
|
|
20240709,115300,16452568050,39950,39950,39950,39900,559
|
|
20240709,115200,16430246500,39900,39950,39950,39900,255
|
|
20240709,115100,16420067800,39950,39900,39950,39900,859
|
|
20240709,115000,16385788300,39950,39950,39950,39900,1141
|
|
20240709,114900,16340219300,39900,39900,39950,39900,264
|
|
20240709,114800,16329682750,39900,39900,39950,39900,757
|
|
20240709,114700,16299478400,39950,39900,39950,39900,290
|
|
20240709,114600,16287904400,39950,39900,39950,39900,767
|
|
20240709,114500,16257266750,39950,39900,39950,39900,223
|
|
20240709,114400,16248362000,39950,39950,39950,39900,1004
|
|
20240709,114300,16208255750,40000,40000,40000,39950,204
|
|
20240709,114200,16200098850,39950,40000,40000,39950,381
|
|
20240709,114100,16184861100,39950,40000,40000,39950,495
|
|
20240709,114000,16165071050,40000,39950,40000,39950,1180
|
|
20240709,113900,16117921000,39950,40000,40000,39950,236
|
|
20240709,113800,16108486200,40000,40000,40050,39950,2008
|
|
20240709,113700,16028163250,40000,39950,40000,39950,1257
|
|
20240709,113600,15977934000,39950,40000,40000,39950,199
|
|
20240709,113500,15969983000,39950,40000,40000,39950,451
|
|
20240709,113400,15951943250,39950,40000,40000,39950,759
|
|
20240709,113300,15921597650,40000,40050,40050,40000,556
|
|
20240709,113200,15899357600,40000,40000,40050,40000,581
|
|
20240709,113100,15876113950,40000,40050,40050,40000,766
|
|
20240709,113000,15845467700,40000,40000,40050,40000,1318
|
|
20240709,112900,15792747650,40000,40000,40050,40000,906
|
|
20240709,112800,15756504650,40000,40000,40050,40000,467
|
|
20240709,112700,15737811750,40050,40050,40050,40000,319
|
|
20240709,112600,15725036200,40000,40050,40100,40000,807
|
|
20240709,112500,15692722400,40050,40050,40100,40050,539
|
|
20240709,112400,15671128150,40050,40000,40050,40000,328
|
|
20240709,112300,15658002050,40000,39950,40050,39950,209
|
|
20240709,112200,15649641700,39950,39950,40000,39950,722
|
|
20240709,112100,15620768450,40000,40050,40050,40000,924
|
|
20240709,112000,15583801550,40050,40050,40050,40000,325
|
|
20240709,111900,15570785650,40050,40000,40050,40000,607
|
|
20240709,111800,15546482700,40000,40050,40050,40000,2127
|
|
20240709,111700,15461329600,40050,40050,40050,40000,214
|
|
20240709,111600,15452759350,40050,40000,40050,40000,364
|
|
20240709,111500,15438191600,40050,40050,40050,40000,564
|
|
20240709,111400,15415611300,40050,40050,40100,40050,872
|
|
20240709,111300,15380686950,40050,40000,40050,40000,1236
|
|
20240709,111200,15331191950,40050,39950,40050,39950,301
|
|
20240709,111100,15319154600,40000,40000,40050,39950,1017
|
|
20240709,111000,15278492800,40000,40000,40000,39950,1965
|
|
20240709,110900,15199902250,40000,40000,40000,39950,132
|
|
20240709,110800,15194623800,39950,39950,40000,39950,1432
|
|
20240709,110700,15137415350,39950,39950,40000,39950,424
|
|
20240709,110600,15120459000,39950,39950,40000,39950,71
|
|
20240709,110500,15117620750,40000,39950,40000,39950,888
|
|
20240709,110400,15082141800,39950,40000,40000,39950,1573
|
|
20240709,110300,15019283400,39950,40000,40000,39950,404
|
|
20240709,110200,15003136100,40050,40000,40050,40000,854
|
|
20240709,110100,14968954700,40050,40100,40100,40050,581
|
|
20240709,110000,14945679750,40050,40050,40100,40000,2692
|
|
20240709,105900,14837855850,40050,40000,40100,39950,2715
|
|
20240709,105800,14729228850,40000,40050,40050,40000,364
|
|
20240709,105700,14714652950,40050,40050,40050,40000,617
|
|
20240709,105600,14689958350,40000,40000,40050,39950,1020
|
|
20240709,105500,14649157550,40000,39900,40000,39900,716
|
|
20240709,105400,14620546050,39950,39900,39950,39900,1307
|
|
20240709,105300,14568359300,39900,39900,39950,39900,790
|
|
20240709,105200,14536826000,39950,39850,39950,39850,1975
|
|
20240709,105100,14458027450,39900,39850,39900,39850,808
|
|
20240709,105000,14425813350,39900,39850,39900,39850,1338
|
|
20240709,104900,14372489150,39850,39900,39900,39850,615
|
|
20240709,104800,14347959000,39900,39900,39900,39850,807
|
|
20240709,104700,14315774350,39900,39900,39900,39850,290
|
|
20240709,104600,14304215650,39900,39900,39900,39850,1645
|
|
20240709,104500,14238649000,39900,40000,40000,39800,8453
|
|
20240709,104400,13901590700,39950,40000,40000,39950,869
|
|
20240709,104300,13866857400,40050,40050,40050,40000,1142
|
|
20240709,104200,13821161150,40050,40050,40050,40000,1543
|
|
20240709,104100,13759423700,40050,40050,40050,40000,755
|
|
20240709,104000,13729199200,40050,40000,40050,40000,450
|
|
20240709,103900,13711177050,40000,40000,40050,40000,310
|
|
20240709,103800,13698769400,40000,40000,40100,39950,2584
|
|
20240709,103700,13595304400,40000,39950,40000,39950,674
|
|
20240709,103600,13568359150,39950,40000,40050,39950,911
|
|
20240709,103500,13531914150,40050,40000,40050,40000,286
|
|
20240709,103400,13520464300,40000,40100,40100,40000,1296
|
|
20240709,103300,13468574250,40050,40000,40100,39950,1074
|
|
20240709,103200,13425584350,40000,40050,40050,40000,688
|
|
20240709,103100,13398064150,40050,40000,40050,40000,1050
|
|
20240709,103000,13356050800,40000,39950,40000,39900,1110
|
|
20240709,102900,13311707500,39900,39900,39950,39900,1480
|
|
20240709,102800,13252638950,39900,39900,39950,39850,1557
|
|
20240709,102700,13190505250,39850,39750,39850,39750,5717
|
|
20240709,102600,12962987250,39700,39800,39850,39700,2118
|
|
20240709,102500,12878729350,39850,39800,39850,39700,12763
|
|
20240709,102400,12371490450,39850,39950,39950,39800,36822
|
|
20240709,102300,10903904450,39950,40000,40050,39950,4579
|
|
20240709,102200,10720764650,40000,40050,40100,40000,722
|
|
20240709,102100,10691868750,40100,40050,40100,40050,1579
|
|
20240709,102000,10628572800,40100,40100,40100,40050,820
|
|
20240709,101900,10595725500,40100,40000,40100,40000,3132
|
|
20240709,101800,10470413150,40000,40000,40050,40000,1180
|
|
20240709,101700,10423188300,40000,40000,40050,40000,1261
|
|
20240709,101600,10372740650,40050,40050,40100,40000,1785
|
|
20240709,101500,10301279950,40050,40050,40150,40000,4772
|
|
20240709,101400,10110126100,40100,40150,40150,40050,2382
|
|
20240709,101300,10014616700,40100,40100,40150,40100,1349
|
|
20240709,101200,9960499850,40100,40150,40150,40100,1823
|
|
20240709,101100,9887316850,40150,40150,40200,40150,602
|
|
20240709,101000,9863132000,40150,40200,40250,40100,6537
|
|
20240709,100900,9600582150,40200,40200,40250,40200,643
|
|
20240709,100800,9574718800,40250,40350,40350,40200,3149
|
|
20240709,100700,9447885950,40350,40300,40350,40300,1006
|
|
20240709,100600,9407312750,40300,40400,40400,40300,1220
|
|
20240709,100500,9358096050,40350,40250,40350,40200,7344
|
|
20240709,100400,9062175150,40250,40250,40300,40250,596
|
|
20240709,100300,9038176450,40300,40300,40300,40250,301
|
|
20240709,100200,9026056450,40250,40300,40350,40250,1073
|
|
20240709,100100,8982819100,40350,40350,40350,40300,1901
|
|
20240709,100000,8906177850,40350,40400,40400,40350,534
|
|
20240709,095900,8884613850,40400,40400,40400,40350,707
|
|
20240709,095800,8856076350,40400,40400,40400,40350,1297
|
|
20240709,095700,8803730550,40400,40300,40400,40300,824
|
|
20240709,095600,8770486800,40300,40250,40300,40250,2564
|
|
20240709,095500,8667187550,40300,40300,40300,40250,882
|
|
20240709,095400,8631653400,40300,40300,40300,40250,1201
|
|
20240709,095300,8583267700,40250,40250,40300,40250,939
|
|
20240709,095200,8545460600,40250,40250,40300,40250,935
|
|
20240709,095100,8507821200,40250,40350,40400,40200,3690
|
|
20240709,095000,8359075800,40350,40350,40400,40350,276
|
|
20240709,094900,8347931250,40350,40300,40400,40300,2004
|
|
20240709,094800,8267037600,40350,40350,40350,40300,1200
|
|
20240709,094700,8218634450,40350,40400,40400,40300,2978
|
|
20240709,094600,8098515900,40350,40300,40400,40300,3635
|
|
20240709,094500,7951877700,40250,40250,40300,40250,981
|
|
20240709,094400,7912381550,40300,40250,40300,40200,2039
|
|
20240709,094300,7830327450,40250,40250,40250,40200,465
|
|
20240709,094200,7811614100,40250,40200,40250,40150,1279
|
|
20240709,094100,7760197700,40200,40200,40200,40150,787
|
|
20240709,094000,7728576250,40150,40150,40200,40100,2323
|
|
20240709,093900,7635285300,40200,40100,40200,40100,2597
|
|
20240709,093800,7531049400,40100,40100,40150,40050,1980
|
|
20240709,093700,7451661750,40100,40000,40150,40000,2046
|
|
20240709,093600,7369710100,40000,40050,40100,40000,1112
|
|
20240709,093500,7325148850,40050,40000,40100,39950,2952
|
|
20240709,093400,7206949250,40050,39900,40050,39850,8482
|
|
20240709,093300,6868181300,39900,39950,40000,39900,3797
|
|
20240709,093200,6716521050,40000,40000,40050,40000,2147
|
|
20240709,093100,6630637750,40000,40000,40050,40000,1448
|
|
20240709,093000,6572716700,40050,40000,40050,40000,1384
|
|
20240709,092900,6517353950,40000,40000,40050,40000,6334
|
|
20240709,092800,6263987100,40000,40000,40050,40000,1757
|
|
20240709,092700,6193689350,40050,40000,40050,40000,1025
|
|
20240709,092600,6152659700,40000,40100,40150,40000,1357
|
|
20240709,092500,6098282350,40100,40050,40100,40000,6163
|
|
20240709,092400,5851345050,40050,40150,40150,40050,2741
|
|
20240709,092300,5741423950,40100,40200,40200,40100,1104
|
|
20240709,092200,5697099400,40200,40200,40250,40150,1358
|
|
20240709,092100,5642524450,40200,40250,40250,40100,3666
|
|
20240709,092000,5495235650,40300,40350,40350,40300,1937
|
|
20240709,091900,5417137750,40350,40300,40350,40250,2020
|
|
20240709,091800,5335746000,40300,40150,40300,40100,1624
|
|
20240709,091700,5270444750,40100,40150,40250,40100,1496
|
|
20240709,091600,5210351800,40150,40150,40200,40050,2171
|
|
20240709,091500,5123235500,40150,40050,40200,40050,5343
|
|
20240709,091400,4909010750,40050,40100,40100,40050,2007
|
|
20240709,091300,4828605100,40050,40100,40150,40050,1847
|
|
20240709,091200,4754571400,40050,40200,40250,40050,2847
|
|
20240709,091100,4640269300,40150,40000,40150,40000,6290
|
|
20240709,091000,4388207950,40000,40100,40150,40000,10029
|
|
20240709,090900,3986526650,40150,40250,40250,40000,9550
|
|
20240709,090800,3603616300,40250,40350,40450,40250,6217
|
|
20240709,090700,3352747450,40350,40250,40400,40250,2659
|
|
20240709,090600,3245469900,40300,40300,40350,40100,10666
|
|
20240709,090500,2816585250,40300,40350,40350,40250,7004
|
|
20240709,090400,2534296350,40350,40450,40450,40300,9893
|
|
20240709,090300,2134867400,40450,40300,40600,40300,11969
|
|
20240709,090200,1650356450,40300,40400,40400,40300,6191
|
|
20240709,090100,1400598750,40400,40700,40850,40400,10615
|
|
20240709,090000,969909450,40750,40550,40850,40400,23906
|