766 lines
41 KiB
CSV
766 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,214300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,214200,18870387650,39800,39800,39800,39800,0
|
|
20240710,214100,18870387650,39800,39800,39800,39800,0
|
|
20240710,214000,18870387650,39800,39800,39800,39800,0
|
|
20240710,213900,18870387650,39800,39800,39800,39800,0
|
|
20240710,213800,18870387650,39800,39800,39800,39800,0
|
|
20240710,213700,18870387650,39800,39800,39800,39800,0
|
|
20240710,213600,18870387650,39800,39800,39800,39800,0
|
|
20240710,213500,18870387650,39800,39800,39800,39800,0
|
|
20240710,213400,18870387650,39800,39800,39800,39800,0
|
|
20240710,213300,18870387650,39800,39800,39800,39800,0
|
|
20240710,213200,18870387650,39800,39800,39800,39800,0
|
|
20240710,213100,18870387650,39800,39800,39800,39800,0
|
|
20240710,213000,18870387650,39800,39800,39800,39800,0
|
|
20240710,212900,18870387650,39800,39800,39800,39800,0
|
|
20240710,212800,18870387650,39800,39800,39800,39800,0
|
|
20240710,212700,18870387650,39800,39800,39800,39800,0
|
|
20240710,212600,18870387650,39800,39800,39800,39800,0
|
|
20240710,212500,18870387650,39800,39800,39800,39800,0
|
|
20240710,212400,18870387650,39800,39800,39800,39800,0
|
|
20240710,212300,18870387650,39800,39800,39800,39800,0
|
|
20240710,212200,18870387650,39800,39800,39800,39800,0
|
|
20240710,212100,18870387650,39800,39800,39800,39800,0
|
|
20240710,212000,18870387650,39800,39800,39800,39800,0
|
|
20240710,211900,18870387650,39800,39800,39800,39800,0
|
|
20240710,211800,18870387650,39800,39800,39800,39800,0
|
|
20240710,211700,18870387650,39800,39800,39800,39800,0
|
|
20240710,211600,18870387650,39800,39800,39800,39800,0
|
|
20240710,211500,18870387650,39800,39800,39800,39800,0
|
|
20240710,211400,18870387650,39800,39800,39800,39800,0
|
|
20240710,211300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,211200,18870387650,39800,39800,39800,39800,0
|
|
20240710,211100,18870387650,39800,39800,39800,39800,0
|
|
20240710,211000,18870387650,39800,39800,39800,39800,0
|
|
20240710,210900,18870387650,39800,39800,39800,39800,0
|
|
20240710,210800,18870387650,39800,39800,39800,39800,0
|
|
20240710,210700,18870387650,39800,39800,39800,39800,0
|
|
20240710,210600,18870387650,39800,39800,39800,39800,0
|
|
20240710,210500,18870387650,39800,39800,39800,39800,0
|
|
20240710,210400,18870387650,39800,39800,39800,39800,0
|
|
20240710,210300,18870387650,39800,39800,39800,39800,0
|
|
20240710,210200,18870387650,39800,39800,39800,39800,0
|
|
20240710,210100,18870387650,39800,39800,39800,39800,0
|
|
20240710,210000,18870387650,39800,39800,39800,39800,0
|
|
20240710,205900,18870387650,39800,39800,39800,39800,0
|
|
20240710,205800,18870387650,39800,39800,39800,39800,0
|
|
20240710,205700,18870387650,39800,39800,39800,39800,0
|
|
20240710,205600,18870387650,39800,39800,39800,39800,0
|
|
20240710,205500,18870387650,39800,39800,39800,39800,0
|
|
20240710,205400,18870387650,39800,39800,39800,39800,0
|
|
20240710,205300,18870387650,39800,39800,39800,39800,0
|
|
20240710,205200,18870387650,39800,39800,39800,39800,0
|
|
20240710,205100,18870387650,39800,39800,39800,39800,0
|
|
20240710,205000,18870387650,39800,39800,39800,39800,0
|
|
20240710,204900,18870387650,39800,39800,39800,39800,0
|
|
20240710,204800,18870387650,39800,39800,39800,39800,0
|
|
20240710,204700,18870387650,39800,39800,39800,39800,0
|
|
20240710,204600,18870387650,39800,39800,39800,39800,0
|
|
20240710,204500,18870387650,39800,39800,39800,39800,0
|
|
20240710,204400,18870387650,39800,39800,39800,39800,0
|
|
20240710,204300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,204200,18870387650,39800,39800,39800,39800,0
|
|
20240710,204100,18870387650,39800,39800,39800,39800,0
|
|
20240710,204000,18870387650,39800,39800,39800,39800,0
|
|
20240710,203900,18870387650,39800,39800,39800,39800,0
|
|
20240710,203800,18870387650,39800,39800,39800,39800,0
|
|
20240710,203700,18870387650,39800,39800,39800,39800,0
|
|
20240710,203600,18870387650,39800,39800,39800,39800,0
|
|
20240710,203500,18870387650,39800,39800,39800,39800,0
|
|
20240710,203400,18870387650,39800,39800,39800,39800,0
|
|
20240710,203300,18870387650,39800,39800,39800,39800,0
|
|
20240710,203200,18870387650,39800,39800,39800,39800,0
|
|
20240710,203100,18870387650,39800,39800,39800,39800,0
|
|
20240710,203000,18870387650,39800,39800,39800,39800,0
|
|
20240710,202900,18870387650,39800,39800,39800,39800,0
|
|
20240710,202800,18870387650,39800,39800,39800,39800,0
|
|
20240710,202700,18870387650,39800,39800,39800,39800,0
|
|
20240710,202600,18870387650,39800,39800,39800,39800,0
|
|
20240710,202500,18870387650,39800,39800,39800,39800,0
|
|
20240710,202400,18870387650,39800,39800,39800,39800,0
|
|
20240710,202300,18870387650,39800,39800,39800,39800,0
|
|
20240710,202200,18870387650,39800,39800,39800,39800,0
|
|
20240710,202100,18870387650,39800,39800,39800,39800,0
|
|
20240710,202000,18870387650,39800,39800,39800,39800,0
|
|
20240710,201900,18870387650,39800,39800,39800,39800,0
|
|
20240710,201800,18870387650,39800,39800,39800,39800,0
|
|
20240710,201700,18870387650,39800,39800,39800,39800,0
|
|
20240710,201600,18870387650,39800,39800,39800,39800,0
|
|
20240710,201500,18870387650,39800,39800,39800,39800,0
|
|
20240710,201400,18870387650,39800,39800,39800,39800,0
|
|
20240710,201300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,201200,18870387650,39800,39800,39800,39800,0
|
|
20240710,201100,18870387650,39800,39800,39800,39800,0
|
|
20240710,201000,18870387650,39800,39800,39800,39800,0
|
|
20240710,200900,18870387650,39800,39800,39800,39800,0
|
|
20240710,200800,18870387650,39800,39800,39800,39800,0
|
|
20240710,200700,18870387650,39800,39800,39800,39800,0
|
|
20240710,200600,18870387650,39800,39800,39800,39800,0
|
|
20240710,200500,18870387650,39800,39800,39800,39800,0
|
|
20240710,200400,18870387650,39800,39800,39800,39800,0
|
|
20240710,200300,18870387650,39800,39800,39800,39800,0
|
|
20240710,200200,18870387650,39800,39800,39800,39800,0
|
|
20240710,200100,18870387650,39800,39800,39800,39800,0
|
|
20240710,200000,18870387650,39800,39800,39800,39800,0
|
|
20240710,195900,18870387650,39800,39800,39800,39800,0
|
|
20240710,195800,18870387650,39800,39800,39800,39800,0
|
|
20240710,195700,18870387650,39800,39800,39800,39800,0
|
|
20240710,195600,18870387650,39800,39800,39800,39800,0
|
|
20240710,195500,18870387650,39800,39800,39800,39800,0
|
|
20240710,195400,18870387650,39800,39800,39800,39800,0
|
|
20240710,195300,18870387650,39800,39800,39800,39800,0
|
|
20240710,195200,18870387650,39800,39800,39800,39800,0
|
|
20240710,195100,18870387650,39800,39800,39800,39800,0
|
|
20240710,195000,18870387650,39800,39800,39800,39800,0
|
|
20240710,194900,18870387650,39800,39800,39800,39800,0
|
|
20240710,194800,18870387650,39800,39800,39800,39800,0
|
|
20240710,194700,18870387650,39800,39800,39800,39800,0
|
|
20240710,194600,18870387650,39800,39800,39800,39800,0
|
|
20240710,194500,18870387650,39800,39800,39800,39800,0
|
|
20240710,194400,18870387650,39800,39800,39800,39800,0
|
|
20240710,194300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,194200,18870387650,39800,39800,39800,39800,0
|
|
20240710,194100,18870387650,39800,39800,39800,39800,0
|
|
20240710,194000,18870387650,39800,39800,39800,39800,0
|
|
20240710,193900,18870387650,39800,39800,39800,39800,0
|
|
20240710,193800,18870387650,39800,39800,39800,39800,0
|
|
20240710,193700,18870387650,39800,39800,39800,39800,0
|
|
20240710,193600,18870387650,39800,39800,39800,39800,0
|
|
20240710,193500,18870387650,39800,39800,39800,39800,0
|
|
20240710,193400,18870387650,39800,39800,39800,39800,0
|
|
20240710,193300,18870387650,39800,39800,39800,39800,0
|
|
20240710,193200,18870387650,39800,39800,39800,39800,0
|
|
20240710,193100,18870387650,39800,39800,39800,39800,0
|
|
20240710,193000,18870387650,39800,39800,39800,39800,0
|
|
20240710,192900,18870387650,39800,39800,39800,39800,0
|
|
20240710,192800,18870387650,39800,39800,39800,39800,0
|
|
20240710,192700,18870387650,39800,39800,39800,39800,0
|
|
20240710,192600,18870387650,39800,39800,39800,39800,0
|
|
20240710,192500,18870387650,39800,39800,39800,39800,0
|
|
20240710,192400,18870387650,39800,39800,39800,39800,0
|
|
20240710,192300,18870387650,39800,39800,39800,39800,0
|
|
20240710,192200,18870387650,39800,39800,39800,39800,0
|
|
20240710,192100,18870387650,39800,39800,39800,39800,0
|
|
20240710,192000,18870387650,39800,39800,39800,39800,0
|
|
20240710,191900,18870387650,39800,39800,39800,39800,0
|
|
20240710,191800,18870387650,39800,39800,39800,39800,0
|
|
20240710,191700,18870387650,39800,39800,39800,39800,0
|
|
20240710,191600,18870387650,39800,39800,39800,39800,0
|
|
20240710,191500,18870387650,39800,39800,39800,39800,0
|
|
20240710,191400,18870387650,39800,39800,39800,39800,0
|
|
20240710,191300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,191200,18870387650,39800,39800,39800,39800,0
|
|
20240710,191100,18870387650,39800,39800,39800,39800,0
|
|
20240710,191000,18870387650,39800,39800,39800,39800,0
|
|
20240710,190900,18870387650,39800,39800,39800,39800,0
|
|
20240710,190800,18870387650,39800,39800,39800,39800,0
|
|
20240710,190700,18870387650,39800,39800,39800,39800,0
|
|
20240710,190600,18870387650,39800,39800,39800,39800,0
|
|
20240710,190500,18870387650,39800,39800,39800,39800,0
|
|
20240710,190400,18870387650,39800,39800,39800,39800,0
|
|
20240710,190300,18870387650,39800,39800,39800,39800,0
|
|
20240710,190200,18870387650,39800,39800,39800,39800,0
|
|
20240710,190100,18870387650,39800,39800,39800,39800,0
|
|
20240710,190000,18870387650,39800,39800,39800,39800,0
|
|
20240710,185900,18870387650,39800,39800,39800,39800,0
|
|
20240710,185800,18870387650,39800,39800,39800,39800,0
|
|
20240710,185700,18870387650,39800,39800,39800,39800,0
|
|
20240710,185600,18870387650,39800,39800,39800,39800,0
|
|
20240710,185500,18870387650,39800,39800,39800,39800,0
|
|
20240710,185400,18870387650,39800,39800,39800,39800,0
|
|
20240710,185300,18870387650,39800,39800,39800,39800,0
|
|
20240710,185200,18870387650,39800,39800,39800,39800,0
|
|
20240710,185100,18870387650,39800,39800,39800,39800,0
|
|
20240710,185000,18870387650,39800,39800,39800,39800,0
|
|
20240710,184900,18870387650,39800,39800,39800,39800,0
|
|
20240710,184800,18870387650,39800,39800,39800,39800,0
|
|
20240710,184700,18870387650,39800,39800,39800,39800,0
|
|
20240710,184600,18870387650,39800,39800,39800,39800,0
|
|
20240710,184500,18870387650,39800,39800,39800,39800,0
|
|
20240710,184400,18870387650,39800,39800,39800,39800,0
|
|
20240710,184300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,184200,18870387650,39800,39800,39800,39800,0
|
|
20240710,184100,18870387650,39800,39800,39800,39800,0
|
|
20240710,184000,18870387650,39800,39800,39800,39800,0
|
|
20240710,183900,18870387650,39800,39800,39800,39800,0
|
|
20240710,183800,18870387650,39800,39800,39800,39800,0
|
|
20240710,183700,18870387650,39800,39800,39800,39800,0
|
|
20240710,183600,18870387650,39800,39800,39800,39800,0
|
|
20240710,183500,18870387650,39800,39800,39800,39800,0
|
|
20240710,183400,18870387650,39800,39800,39800,39800,0
|
|
20240710,183300,18870387650,39800,39800,39800,39800,0
|
|
20240710,183200,18870387650,39800,39800,39800,39800,0
|
|
20240710,183100,18870387650,39800,39800,39800,39800,0
|
|
20240710,183000,18870387650,39800,39800,39800,39800,0
|
|
20240710,182900,18870387650,39800,39800,39800,39800,0
|
|
20240710,182800,18870387650,39800,39800,39800,39800,0
|
|
20240710,182700,18870387650,39800,39800,39800,39800,0
|
|
20240710,182600,18870387650,39800,39800,39800,39800,0
|
|
20240710,182500,18870387650,39800,39800,39800,39800,0
|
|
20240710,182400,18870387650,39800,39800,39800,39800,0
|
|
20240710,182300,18870387650,39800,39800,39800,39800,0
|
|
20240710,182200,18870387650,39800,39800,39800,39800,0
|
|
20240710,182100,18870387650,39800,39800,39800,39800,0
|
|
20240710,182000,18870387650,39800,39800,39800,39800,0
|
|
20240710,181900,18870387650,39800,39800,39800,39800,0
|
|
20240710,181800,18870387650,39800,39800,39800,39800,0
|
|
20240710,181700,18870387650,39800,39800,39800,39800,0
|
|
20240710,181600,18870387650,39800,39800,39800,39800,0
|
|
20240710,181500,18870387650,39800,39800,39800,39800,0
|
|
20240710,181400,18870387650,39800,39800,39800,39800,0
|
|
20240710,181300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,181200,18870387650,39800,39800,39800,39800,0
|
|
20240710,181100,18870387650,39800,39800,39800,39800,0
|
|
20240710,181000,18870387650,39800,39800,39800,39800,0
|
|
20240710,180900,18870387650,39800,39800,39800,39800,0
|
|
20240710,180800,18870387650,39800,39800,39800,39800,0
|
|
20240710,180700,18870387650,39800,39800,39800,39800,0
|
|
20240710,180600,18870387650,39800,39800,39800,39800,0
|
|
20240710,180500,18870387650,39800,39800,39800,39800,0
|
|
20240710,180400,18870387650,39800,39800,39800,39800,0
|
|
20240710,180300,18870387650,39800,39800,39800,39800,0
|
|
20240710,180200,18870387650,39800,39800,39800,39800,0
|
|
20240710,180100,18870387650,39800,39800,39800,39800,0
|
|
20240710,180000,18870387650,39800,39800,39800,39800,0
|
|
20240710,175900,18870387650,39800,39800,39800,39800,0
|
|
20240710,175800,18870387650,39800,39800,39800,39800,0
|
|
20240710,175700,18870387650,39800,39800,39800,39800,0
|
|
20240710,175600,18870387650,39800,39800,39800,39800,0
|
|
20240710,175500,18870387650,39800,39800,39800,39800,0
|
|
20240710,175400,18870387650,39800,39800,39800,39800,0
|
|
20240710,175300,18870387650,39800,39800,39800,39800,0
|
|
20240710,175200,18870387650,39800,39800,39800,39800,0
|
|
20240710,175100,18870387650,39800,39800,39800,39800,0
|
|
20240710,175000,18870387650,39800,39800,39800,39800,0
|
|
20240710,174900,18870387650,39800,39800,39800,39800,0
|
|
20240710,174800,18870387650,39800,39800,39800,39800,0
|
|
20240710,174700,18870387650,39800,39800,39800,39800,0
|
|
20240710,174600,18870387650,39800,39800,39800,39800,0
|
|
20240710,174500,18870387650,39800,39800,39800,39800,0
|
|
20240710,174400,18870387650,39800,39800,39800,39800,0
|
|
20240710,174300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,174200,18870387650,39800,39800,39800,39800,0
|
|
20240710,174100,18870387650,39800,39800,39800,39800,0
|
|
20240710,174000,18870387650,39800,39800,39800,39800,0
|
|
20240710,173900,18870387650,39800,39800,39800,39800,0
|
|
20240710,173800,18870387650,39800,39800,39800,39800,0
|
|
20240710,173700,18870387650,39800,39800,39800,39800,0
|
|
20240710,173600,18870387650,39800,39800,39800,39800,0
|
|
20240710,173500,18870387650,39800,39800,39800,39800,0
|
|
20240710,173400,18870387650,39800,39800,39800,39800,0
|
|
20240710,173300,18870387650,39800,39800,39800,39800,0
|
|
20240710,173200,18870387650,39800,39800,39800,39800,0
|
|
20240710,173100,18870387650,39800,39800,39800,39800,0
|
|
20240710,173000,18870387650,39800,39800,39800,39800,0
|
|
20240710,172900,18870387650,39800,39800,39800,39800,0
|
|
20240710,172800,18870387650,39800,39800,39800,39800,0
|
|
20240710,172700,18870387650,39800,39800,39800,39800,0
|
|
20240710,172600,18870387650,39800,39800,39800,39800,0
|
|
20240710,172500,18870387650,39800,39800,39800,39800,0
|
|
20240710,172400,18870387650,39800,39800,39800,39800,0
|
|
20240710,172300,18870387650,39800,39800,39800,39800,0
|
|
20240710,172200,18870387650,39800,39800,39800,39800,0
|
|
20240710,172100,18870387650,39800,39800,39800,39800,0
|
|
20240710,172000,18870387650,39800,39800,39800,39800,0
|
|
20240710,171900,18870387650,39800,39800,39800,39800,0
|
|
20240710,171800,18870387650,39800,39800,39800,39800,0
|
|
20240710,171700,18870387650,39800,39800,39800,39800,0
|
|
20240710,171600,18870387650,39800,39800,39800,39800,0
|
|
20240710,171500,18870387650,39800,39800,39800,39800,0
|
|
20240710,171400,18870387650,39800,39800,39800,39800,0
|
|
20240710,171300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,171200,18870387650,39800,39800,39800,39800,0
|
|
20240710,171100,18870387650,39800,39800,39800,39800,0
|
|
20240710,171000,18870387650,39800,39800,39800,39800,0
|
|
20240710,170900,18870387650,39800,39800,39800,39800,0
|
|
20240710,170800,18870387650,39800,39800,39800,39800,0
|
|
20240710,170700,18870387650,39800,39800,39800,39800,0
|
|
20240710,170600,18870387650,39800,39800,39800,39800,0
|
|
20240710,170500,18870387650,39800,39800,39800,39800,0
|
|
20240710,170400,18870387650,39800,39800,39800,39800,0
|
|
20240710,170300,18870387650,39800,39800,39800,39800,0
|
|
20240710,170200,18870387650,39800,39800,39800,39800,0
|
|
20240710,170100,18870387650,39800,39800,39800,39800,0
|
|
20240710,170000,18870387650,39800,39800,39800,39800,0
|
|
20240710,165900,18870387650,39800,39800,39800,39800,0
|
|
20240710,165800,18870387650,39800,39800,39800,39800,0
|
|
20240710,165700,18870387650,39800,39800,39800,39800,0
|
|
20240710,165600,18870387650,39800,39800,39800,39800,0
|
|
20240710,165500,18870387650,39800,39800,39800,39800,0
|
|
20240710,165400,18870387650,39800,39800,39800,39800,0
|
|
20240710,165300,18870387650,39800,39800,39800,39800,0
|
|
20240710,165200,18870387650,39800,39800,39800,39800,0
|
|
20240710,165100,18870387650,39800,39800,39800,39800,0
|
|
20240710,165000,18870387650,39800,39800,39800,39800,0
|
|
20240710,164900,18870387650,39800,39800,39800,39800,0
|
|
20240710,164800,18870387650,39800,39800,39800,39800,0
|
|
20240710,164700,18870387650,39800,39800,39800,39800,0
|
|
20240710,164600,18870387650,39800,39800,39800,39800,0
|
|
20240710,164500,18870387650,39800,39800,39800,39800,0
|
|
20240710,164400,18870387650,39800,39800,39800,39800,0
|
|
20240710,164300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,164200,18870387650,39800,39800,39800,39800,0
|
|
20240710,164100,18870387650,39800,39800,39800,39800,0
|
|
20240710,164000,18870387650,39800,39800,39800,39800,0
|
|
20240710,163900,18870387650,39800,39800,39800,39800,0
|
|
20240710,163800,18870387650,39800,39800,39800,39800,0
|
|
20240710,163700,18870387650,39800,39800,39800,39800,0
|
|
20240710,163600,18870387650,39800,39800,39800,39800,0
|
|
20240710,163500,18870387650,39800,39800,39800,39800,0
|
|
20240710,163400,18870387650,39800,39800,39800,39800,0
|
|
20240710,163300,18870387650,39800,39800,39800,39800,0
|
|
20240710,163200,18870387650,39800,39800,39800,39800,0
|
|
20240710,163100,18870387650,39800,39800,39800,39800,0
|
|
20240710,163000,18870387650,39800,39800,39800,39800,0
|
|
20240710,162900,18870387650,39800,39800,39800,39800,0
|
|
20240710,162800,18870387650,39800,39800,39800,39800,0
|
|
20240710,162700,18870387650,39800,39800,39800,39800,0
|
|
20240710,162600,18870387650,39800,39800,39800,39800,0
|
|
20240710,162500,18870387650,39800,39800,39800,39800,0
|
|
20240710,162400,18870387650,39800,39800,39800,39800,0
|
|
20240710,162300,18870387650,39800,39800,39800,39800,0
|
|
20240710,162200,18870387650,39800,39800,39800,39800,0
|
|
20240710,162100,18870387650,39800,39800,39800,39800,0
|
|
20240710,162000,18870387650,39800,39800,39800,39800,0
|
|
20240710,161900,18870387650,39800,39800,39800,39800,0
|
|
20240710,161800,18870387650,39800,39800,39800,39800,0
|
|
20240710,161700,18870387650,39800,39800,39800,39800,0
|
|
20240710,161600,18870387650,39800,39800,39800,39800,0
|
|
20240710,161500,18870387650,39800,39800,39800,39800,0
|
|
20240710,161400,18870387650,39800,39800,39800,39800,0
|
|
20240710,161300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,161200,18870387650,39800,39800,39800,39800,0
|
|
20240710,161100,18870387650,39800,39800,39800,39800,0
|
|
20240710,161000,18870387650,39800,39800,39800,39800,0
|
|
20240710,160900,18870387650,39800,39800,39800,39800,0
|
|
20240710,160800,18870387650,39800,39800,39800,39800,0
|
|
20240710,160700,18870387650,39800,39800,39800,39800,0
|
|
20240710,160600,18870387650,39800,39800,39800,39800,0
|
|
20240710,160500,18870387650,39800,39800,39800,39800,0
|
|
20240710,160400,18870387650,39800,39800,39800,39800,0
|
|
20240710,160300,18870387650,39800,39800,39800,39800,0
|
|
20240710,160200,18870387650,39800,39800,39800,39800,0
|
|
20240710,160100,18870387650,39800,39800,39800,39800,0
|
|
20240710,160000,18870387650,39800,39800,39800,39800,0
|
|
20240710,155900,18870387650,39800,39800,39800,39800,0
|
|
20240710,155800,18870387650,39800,39800,39800,39800,0
|
|
20240710,155700,18870387650,39800,39800,39800,39800,0
|
|
20240710,155600,18870387650,39800,39800,39800,39800,0
|
|
20240710,155500,18870387650,39800,39800,39800,39800,0
|
|
20240710,155400,18870387650,39800,39800,39800,39800,0
|
|
20240710,155300,18870387650,39800,39800,39800,39800,0
|
|
20240710,155200,18870387650,39800,39800,39800,39800,0
|
|
20240710,155100,18870387650,39800,39800,39800,39800,0
|
|
20240710,155000,18870387650,39800,39800,39800,39800,0
|
|
20240710,154900,18870387650,39800,39800,39800,39800,0
|
|
20240710,154800,18870387650,39800,39800,39800,39800,0
|
|
20240710,154700,18870387650,39800,39800,39800,39800,0
|
|
20240710,154600,18870387650,39800,39800,39800,39800,0
|
|
20240710,154500,18870387650,39800,39800,39800,39800,0
|
|
20240710,154400,18870387650,39800,39800,39800,39800,0
|
|
20240710,154300,18870387650,39800,39800,39800,39800,13313
|
|
20240710,154200,18870387650,39800,39800,39800,39800,0
|
|
20240710,154100,18870387650,39800,39800,39800,39800,0
|
|
20240710,154000,18870387650,39800,39800,39800,39800,0
|
|
20240710,153900,18870387650,39800,39800,39800,39800,0
|
|
20240710,153800,18870387650,39800,39800,39800,39800,0
|
|
20240710,153700,18870387650,39800,39800,39800,39800,0
|
|
20240710,153600,18870387650,39800,39800,39800,39800,0
|
|
20240710,153500,18870387650,39800,39800,39800,39800,0
|
|
20240710,153400,18870387650,39800,39800,39800,39800,0
|
|
20240710,153300,18870387650,39800,39800,39800,39800,0
|
|
20240710,153200,18870387650,39800,39800,39800,39800,0
|
|
20240710,153100,18870387650,39800,39800,39800,39800,0
|
|
20240710,153000,18870387650,39800,39800,39800,39800,13313
|
|
20240710,152900,18340530250,39850,39850,39850,39850,0
|
|
20240710,152800,18340530250,39850,39850,39850,39850,0
|
|
20240710,152700,18340530250,39850,39850,39850,39850,0
|
|
20240710,152600,18340530250,39850,39850,39850,39850,0
|
|
20240710,152500,18340530250,39850,39850,39850,39850,0
|
|
20240710,152400,18340530250,39850,39850,39850,39850,0
|
|
20240710,152300,18340530250,39850,39850,39850,39850,0
|
|
20240710,152200,18340530250,39850,39850,39850,39850,0
|
|
20240710,152100,18340530250,39850,39850,39850,39850,0
|
|
20240710,152000,18340530250,39850,39850,39850,39850,0
|
|
20240710,151900,18340530250,39850,39850,39900,39800,2139
|
|
20240710,151800,18255323450,39850,39900,39900,39850,1759
|
|
20240710,151700,18185217400,39850,39850,39900,39800,1602
|
|
20240710,151600,18121400150,39800,39800,39900,39800,1690
|
|
20240710,151500,18054040850,39850,39800,39850,39800,977
|
|
20240710,151400,18015117750,39850,39850,39900,39800,3918
|
|
20240710,151300,17858966800,39900,39850,39900,39850,1564
|
|
20240710,151200,17796581000,39850,39850,39900,39850,965
|
|
20240710,151100,17758108600,39850,39850,39900,39850,387
|
|
20240710,151000,17742668700,39850,39850,39900,39850,740
|
|
20240710,150900,17713165200,39800,39850,39850,39800,1184
|
|
20240710,150800,17665991200,39850,39850,39850,39800,450
|
|
20240710,150700,17648064600,39850,39900,39900,39800,8895
|
|
20240710,150600,17293757600,39900,39850,39950,39850,4667
|
|
20240710,150500,17107617200,39850,39800,39850,39750,859
|
|
20240710,150400,17073416850,39800,39900,39900,39800,932
|
|
20240710,150300,17036308350,39850,39700,39850,39700,6730
|
|
20240710,150200,16768504550,39700,39700,39700,39650,359
|
|
20240710,150100,16754252550,39650,39650,39700,39650,1219
|
|
20240710,150000,16705915500,39650,39700,39700,39600,804
|
|
20240710,145900,16674030100,39700,39700,39700,39600,2109
|
|
20240710,145800,16590408700,39650,39650,39700,39650,243
|
|
20240710,145700,16580762900,39700,39700,39750,39650,305
|
|
20240710,145600,16568659000,39700,39700,39750,39650,1188
|
|
20240710,145500,16521495400,39650,39650,39700,39650,410
|
|
20240710,145400,16505234750,39700,39600,39750,39600,1460
|
|
20240710,145300,16447286750,39600,39650,39650,39600,610
|
|
20240710,145200,16423106050,39650,39650,39650,39600,350
|
|
20240710,145100,16409241800,39600,39600,39650,39600,1072
|
|
20240710,145000,16366781350,39600,39650,39700,39600,718
|
|
20240710,144900,16338332650,39650,39650,39750,39650,621
|
|
20240710,144800,16313687350,39650,39750,39750,39650,1151
|
|
20240710,144700,16267996250,39650,39650,39700,39650,643
|
|
20240710,144600,16242469850,39700,39650,39700,39650,307
|
|
20240710,144500,16230282950,39650,39650,39700,39650,549
|
|
20240710,144400,16208512850,39700,39750,39750,39650,2956
|
|
20240710,144300,16091091200,39800,39750,39800,39700,969
|
|
20240710,144200,16052553750,39750,39750,39750,39700,622
|
|
20240710,144100,16027841400,39700,39750,39750,39700,707
|
|
20240710,144000,15999772950,39700,39750,39750,39700,1395
|
|
20240710,143900,15944343900,39750,39850,39850,39750,2022
|
|
20240710,143800,15863882300,39850,39800,39850,39800,827
|
|
20240710,143700,15830954350,39800,39800,39850,39800,694
|
|
20240710,143600,15803308450,39750,39800,39800,39750,459
|
|
20240710,143500,15785041800,39750,39800,39800,39750,520
|
|
20240710,143400,15764354200,39800,39800,39800,39750,852
|
|
20240710,143300,15730449900,39800,39800,39800,39750,616
|
|
20240710,143200,15705936500,39800,39800,39800,39750,441
|
|
20240710,143100,15688385950,39800,39750,39800,39750,89
|
|
20240710,143000,15684844300,39800,39800,39850,39750,1970
|
|
20240710,142900,15606426600,39800,39800,39800,39750,563
|
|
20240710,142800,15584035550,39800,39800,39850,39750,848
|
|
20240710,142700,15550285750,39800,39850,39850,39800,961
|
|
20240710,142600,15512024900,39800,39800,39850,39800,2286
|
|
20240710,142500,15421023150,39800,39700,39800,39700,2961
|
|
20240710,142400,15303378500,39700,39700,39700,39650,668
|
|
20240710,142300,15276859750,39700,39650,39700,39650,73
|
|
20240710,142200,15273964350,39650,39550,39700,39550,5488
|
|
20240710,142100,15056518750,39600,39550,39600,39500,1559
|
|
20240710,142000,14994850600,39550,39550,39550,39500,646
|
|
20240710,141900,14969301750,39550,39550,39550,39500,564
|
|
20240710,141800,14947012200,39550,39550,39550,39500,308
|
|
20240710,141700,14934835200,39500,39500,39550,39450,900
|
|
20240710,141600,14899272850,39450,39500,39500,39450,274
|
|
20240710,141500,14888450800,39500,39450,39500,39450,221
|
|
20240710,141400,14879729000,39450,39500,39500,39450,402
|
|
20240710,141300,14863852150,39450,39450,39500,39450,231
|
|
20240710,141200,14854731400,39450,39500,39500,39450,59
|
|
20240710,141100,14852401300,39500,39500,39500,39450,576
|
|
20240710,141000,14829657350,39450,39500,39500,39450,140
|
|
20240710,140900,14824128350,39500,39450,39500,39450,147
|
|
20240710,140800,14818323300,39500,39500,39500,39450,138
|
|
20240710,140700,14812872800,39450,39450,39500,39450,214
|
|
20240710,140600,14804425000,39450,39500,39500,39450,478
|
|
20240710,140500,14785558250,39500,39450,39500,39450,1103
|
|
20240710,140400,14742011750,39450,39500,39500,39450,200
|
|
20240710,140300,14734117650,39450,39500,39500,39450,1052
|
|
20240710,140200,14692611200,39450,39500,39500,39450,223
|
|
20240710,140100,14683808450,39500,39500,39500,39450,28
|
|
20240710,140000,14682702650,39500,39500,39550,39500,958
|
|
20240710,135900,14644857250,39500,39500,39550,39500,236
|
|
20240710,135800,14635532050,39500,39500,39550,39500,88
|
|
20240710,135700,14632053600,39550,39500,39550,39500,194
|
|
20240710,135600,14624386950,39550,39550,39550,39500,139
|
|
20240710,135500,14618892550,39550,39500,39550,39500,226
|
|
20240710,135400,14609962500,39550,39500,39550,39500,47
|
|
20240710,135300,14608103700,39500,39500,39550,39500,314
|
|
20240710,135200,14595700650,39550,39500,39550,39500,153
|
|
20240710,135100,14589656150,39500,39550,39550,39500,275
|
|
20240710,135000,14578791450,39550,39500,39550,39500,652
|
|
20240710,134900,14553033150,39500,39500,39500,39500,249
|
|
20240710,134800,14543197650,39550,39550,39550,39500,131
|
|
20240710,134700,14538021950,39550,39500,39550,39500,564
|
|
20240710,134600,14515743850,39500,39500,39550,39500,89
|
|
20240710,134500,14512224550,39550,39550,39550,39500,97
|
|
20240710,134400,14508389450,39500,39550,39550,39500,204
|
|
20240710,134300,14500322400,39550,39500,39550,39500,233
|
|
20240710,134200,14491107450,39500,39500,39550,39500,82
|
|
20240710,134100,14487866350,39500,39550,39550,39500,128
|
|
20240710,134000,14482806050,39500,39500,39550,39500,1409
|
|
20240710,133900,14427150350,39450,39400,39500,39400,1079
|
|
20240710,133800,14384580600,39400,39450,39450,39400,642
|
|
20240710,133700,14359256100,39450,39450,39450,39400,77
|
|
20240710,133600,14356219900,39400,39400,39450,39400,128
|
|
20240710,133500,14351174850,39450,39400,39450,39400,401
|
|
20240710,133400,14335359750,39450,39400,39450,39350,1915
|
|
20240710,133300,14259917000,39400,39400,39400,39350,431
|
|
20240710,133200,14242939600,39350,39350,39400,39350,176
|
|
20240710,133100,14236010100,39350,39350,39400,39350,632
|
|
20240710,133000,14211123050,39400,39400,39400,39350,163
|
|
20240710,132900,14204705150,39400,39350,39400,39350,157
|
|
20240710,132800,14198523100,39350,39400,39400,39350,1308
|
|
20240710,132700,14147014350,39350,39400,39400,39350,114
|
|
20240710,132600,14142523500,39400,39400,39400,39350,586
|
|
20240710,132500,14119437200,39400,39400,39400,39350,255
|
|
20240710,132400,14109390650,39400,39350,39400,39350,76
|
|
20240710,132300,14106398950,39400,39400,39400,39350,307
|
|
20240710,132200,14094309750,39400,39350,39400,39350,83
|
|
20240710,132100,14091043250,39350,39400,39400,39350,1156
|
|
20240710,132000,14045496900,39350,39350,39400,39350,285
|
|
20240710,131900,14034269700,39350,39350,39400,39350,136
|
|
20240710,131800,14028916900,39350,39400,39400,39350,221
|
|
20240710,131700,14020209600,39400,39400,39450,39350,2252
|
|
20240710,131600,13931479600,39400,39350,39400,39350,359
|
|
20240710,131500,13917339600,39350,39350,39350,39350,108
|
|
20240710,131400,13913089800,39400,39350,39400,39350,198
|
|
20240710,131300,13905295150,39350,39400,39400,39350,118
|
|
20240710,131200,13900646900,39400,39350,39400,39350,73
|
|
20240710,131100,13897771900,39350,39400,39400,39350,65
|
|
20240710,131000,13895211900,39400,39400,39400,39350,221
|
|
20240710,130900,13886507600,39400,39350,39400,39350,154
|
|
20240710,130800,13880447550,39400,39400,39400,39350,17
|
|
20240710,130700,13879777950,39400,39350,39400,39350,251
|
|
20240710,130600,13869899100,39400,39400,39400,39350,254
|
|
20240710,130500,13859893700,39350,39350,39400,39350,1957
|
|
20240710,130400,13782885700,39400,39400,39400,39350,2026
|
|
20240710,130300,13703160550,39400,39350,39400,39350,736
|
|
20240710,130200,13674188600,39350,39400,39400,39350,388
|
|
20240710,130100,13658912150,39400,39400,39400,39350,144
|
|
20240710,130000,13653243100,39400,39400,39400,39350,60
|
|
20240710,125900,13650879400,39400,39350,39400,39350,311
|
|
20240710,125800,13638639300,39400,39400,39400,39350,64
|
|
20240710,125700,13636118150,39400,39350,39400,39350,178
|
|
20240710,125600,13629110300,39350,39400,39400,39350,1892
|
|
20240710,125500,13554659700,39350,39350,39400,39350,48
|
|
20240710,125400,13552769850,39350,39450,39450,39350,1097
|
|
20240710,125300,13509548600,39400,39450,39450,39350,251
|
|
20240710,125200,13499662600,39400,39400,39450,39400,3738
|
|
20240710,125100,13352381500,39400,39450,39450,39400,780
|
|
20240710,125000,13321645400,39400,39400,39450,39400,346
|
|
20240710,124900,13308010500,39450,39450,39450,39400,349
|
|
20240710,124800,13294250200,39450,39450,39450,39400,207
|
|
20240710,124700,13286084800,39450,39450,39450,39400,133
|
|
20240710,124600,13280842300,39450,39450,39450,39400,116
|
|
20240710,124500,13276266400,39400,39400,39450,39400,129
|
|
20240710,124400,13271178450,39400,39400,39450,39400,212
|
|
20240710,124300,13262824150,39400,39400,39450,39400,307
|
|
20240710,124200,13250727350,39450,39450,39450,39400,179
|
|
20240710,124100,13243671500,39450,39450,39450,39400,659
|
|
20240710,124000,13217674250,39400,39450,39450,39400,1090
|
|
20240710,123900,13174725650,39400,39400,39400,39400,183
|
|
20240710,123800,13167515450,39350,39400,39400,39350,526
|
|
20240710,123700,13146798550,39400,39350,39400,39350,229
|
|
20240710,123600,13137780550,39350,39400,39400,39350,617
|
|
20240710,123500,13113496800,39350,39350,39400,39350,124
|
|
20240710,123400,13108617350,39350,39350,39400,39350,60
|
|
20240710,123300,13106253700,39350,39350,39400,39350,821
|
|
20240710,123200,13073946800,39350,39400,39400,39350,491
|
|
20240710,123100,13054602550,39350,39350,39400,39350,1226
|
|
20240710,123000,13006359200,39400,39400,39400,39350,636
|
|
20240710,122900,12981303750,39400,39400,39400,39350,76
|
|
20240710,122800,12978309800,39400,39350,39400,39350,445
|
|
20240710,122700,12960791100,39350,39350,39400,39350,170
|
|
20240710,122600,12954101500,39400,39350,39400,39350,305
|
|
20240710,122500,12942097550,39350,39350,39400,39350,45
|
|
20240710,122400,12940326300,39350,39350,39400,39350,922
|
|
20240710,122300,12904045550,39400,39350,39400,39350,425
|
|
20240710,122200,12887320600,39350,39400,39400,39350,51
|
|
20240710,122100,12885312200,39400,39350,39400,39350,860
|
|
20240710,122000,12851436250,39350,39350,39350,39350,55
|
|
20240710,121900,12849272000,39350,39400,39400,39350,588
|
|
20240710,121800,12826121500,39350,39350,39400,39350,123
|
|
20240710,121700,12821281100,39400,39350,39400,39350,175
|
|
20240710,121600,12814391450,39350,39350,39400,39350,220
|
|
20240710,121500,12805726350,39350,39400,39400,39350,48
|
|
20240710,121400,12803836500,39350,39350,39400,39350,165
|
|
20240710,121300,12797343100,39400,39350,39400,39350,188
|
|
20240710,121200,12789939850,39350,39350,39400,39350,159
|
|
20240710,121100,12783683050,39350,39350,39400,39350,451
|
|
20240710,121000,12765921550,39350,39400,39400,39350,489
|
|
20240710,120900,12746656950,39400,39350,39450,39350,722
|
|
20240710,120800,12718209350,39350,39400,39400,39350,56
|
|
20240710,120700,12716003650,39400,39400,39400,39350,140
|
|
20240710,120600,12710487900,39350,39350,39450,39350,329
|
|
20240710,120500,12697510100,39450,39350,39450,39350,16
|
|
20240710,120400,12696879850,39450,39400,39450,39350,244
|
|
20240710,120300,12687269650,39400,39450,39450,39400,235
|
|
20240710,120200,12678010100,39450,39450,39450,39400,149
|
|
20240710,120100,12672132400,39400,39400,39400,39350,445
|
|
20240710,120000,12654599550,39400,39350,39400,39350,69
|
|
20240710,115900,12651882300,39350,39350,39400,39350,124
|
|
20240710,115800,12646997550,39350,39300,39400,39300,745
|
|
20240710,115700,12617679850,39300,39350,39350,39300,253
|
|
20240710,115600,12607724650,39350,39300,39350,39300,61
|
|
20240710,115500,12605324950,39350,39350,39350,39300,264
|
|
20240710,115400,12594941800,39300,39300,39350,39300,143
|
|
20240710,115300,12589321300,39300,39300,39350,39300,162
|
|
20240710,115200,12582954550,39300,39350,39350,39300,50
|
|
20240710,115100,12580988900,39350,39250,39350,39250,3169
|
|
20240710,115000,12456465500,39300,39300,39300,39250,235
|
|
20240710,114900,12447232850,39250,39250,39300,39250,1207
|
|
20240710,114800,12399801900,39250,39300,39300,39250,209
|
|
20240710,114700,12391595750,39250,39250,39300,39250,163
|
|
20240710,114600,12385196900,39250,39250,39300,39250,246
|
|
20240710,114500,12375541300,39300,39250,39300,39250,138
|
|
20240710,114400,12370121650,39250,39300,39300,39250,354
|
|
20240710,114300,12356227100,39250,39300,39300,39250,31
|
|
20240710,114200,12355009850,39250,39300,39300,39250,644
|
|
20240710,114100,12329732100,39300,39250,39300,39250,1115
|
|
20240710,114000,12285942950,39300,39250,39300,39250,237
|
|
20240710,113900,12276640050,39250,39300,39300,39250,372
|
|
20240710,113800,12262031500,39250,39250,39300,39250,317
|
|
20240710,113700,12249588000,39250,39300,39300,39250,153
|
|
20240710,113600,12243575400,39300,39250,39300,39250,115
|
|
20240710,113500,12239057650,39250,39250,39300,39250,323
|
|
20240710,113400,12226376500,39250,39300,39300,39250,390
|
|
20240710,113300,12211068700,39250,39200,39250,39200,524
|
|
20240710,113200,12190501850,39250,39200,39250,39200,897
|
|
20240710,113100,12155314050,39200,39250,39300,39200,1327
|
|
20240710,113000,12103232850,39250,39250,39250,39250,545
|
|
20240710,112900,12081841600,39250,39250,39300,39250,1685
|
|
20240710,112800,12015704300,39250,39250,39250,39200,2615
|
|
20240710,112700,11913101450,39250,39300,39300,39250,1529
|
|
20240710,112600,11853076550,39300,39300,39300,39250,3217
|
|
20240710,112500,11726808400,39300,39250,39300,39250,381
|
|
20240710,112400,11711850950,39350,39300,39350,39250,2033
|
|
20240710,112300,11631966250,39250,39250,39300,39250,956
|
|
20240710,112200,11594439650,39250,39300,39300,39250,5555
|
|
20240710,112100,11376140750,39300,39400,39400,39300,3978
|
|
20240710,112000,11219619250,39400,39350,39400,39350,1580
|
|
20240710,111900,11157386450,39400,39400,39400,39350,159
|
|
20240710,111800,11151126900,39350,39400,39400,39350,629
|
|
20240710,111700,11126370050,39400,39350,39400,39350,139
|
|
20240710,111600,11120894150,39350,39400,39400,39350,206
|
|
20240710,111500,11112779200,39400,39350,39400,39350,204
|
|
20240710,111400,11104750600,39400,39400,39450,39400,2136
|
|
20240710,111300,11020591100,39400,39400,39450,39400,894
|
|
20240710,111200,10985345450,39400,39450,39500,39400,1098
|
|
20240710,111100,10942031500,39500,39500,39500,39450,103
|
|
20240710,111000,10937967550,39450,39500,39550,39450,195
|
|
20240710,110900,10930265850,39500,39450,39500,39450,218
|
|
20240710,110800,10921658400,39450,39500,39500,39450,243
|
|
20240710,110700,10912061200,39500,39500,39550,39500,562
|
|
20240710,110600,10889861750,39500,39500,39500,39500,29
|
|
20240710,110500,10888716250,39500,39500,39550,39500,443
|
|
20240710,110400,10871216000,39500,39500,39500,39500,45
|
|
20240710,110300,10869438500,39500,39550,39550,39500,141
|
|
20240710,110200,10863863550,39500,39500,39550,39500,93
|
|
20240710,110100,10860188900,39550,39500,39550,39500,314
|
|
20240710,110000,10847785050,39500,39500,39550,39450,2275
|
|
20240710,105900,10757917100,39500,39450,39500,39450,408
|
|
20240710,105800,10741815300,39400,39400,39450,39400,302
|
|
20240710,105700,10729904500,39400,39350,39400,39350,132
|
|
20240710,105600,10724705000,39400,39450,39450,39400,2409
|
|
20240710,105500,10629777700,39450,39400,39500,39400,570
|
|
20240710,105400,10607293150,39400,39450,39450,39400,154
|
|
20240710,105300,10601222600,39400,39400,39450,39400,147
|
|
20240710,105200,10595429650,39450,39400,39450,39400,116
|
|
20240710,105100,10590858400,39400,39450,39450,39350,390
|
|
20240710,105000,10575493750,39350,39400,39450,39350,567
|
|
20240710,104900,10553157400,39400,39400,39450,39350,954
|
|
20240710,104800,10515569950,39450,39450,39450,39350,5024
|
|
20240710,104700,10317610300,39450,39500,39500,39450,803
|
|
20240710,104600,10285928900,39450,39500,39500,39450,573
|
|
20240710,104500,10263319450,39450,39450,39500,39450,190
|
|
20240710,104400,10255823900,39500,39450,39500,39450,1142
|
|
20240710,104300,10210770250,39450,39500,39500,39450,60
|
|
20240710,104200,10208400400,39500,39500,39500,39450,255
|
|
20240710,104100,10198333450,39450,39450,39500,39450,795
|
|
20240710,104000,10166969300,39450,39500,39500,39450,406
|
|
20240710,103900,10150950000,39450,39450,39500,39450,350
|
|
20240710,103800,10137139850,39450,39450,39500,39450,158
|
|
20240710,103700,10130904650,39450,39400,39500,39400,250
|
|
20240710,103600,10121036450,39450,39450,39500,39400,700
|
|
20240710,103500,10093425650,39450,39400,39500,39400,336
|
|
20240710,103400,10080177850,39500,39450,39500,39350,1379
|
|
20240710,103300,10025829350,39400,39350,39400,39300,761
|
|
20240710,103200,9995856800,39350,39350,39400,39350,2291
|
|
20240710,103100,9905661350,39350,39350,39400,39300,1848
|
|
20240710,103000,9832944550,39350,39350,39400,39350,231
|
|
20240710,102900,9823852450,39350,39350,39400,39300,3857
|
|
20240710,102800,9672206800,39350,39400,39400,39350,600
|
|
20240710,102700,9648596650,39400,39350,39400,39350,969
|
|
20240710,102600,9610456950,39350,39350,39350,39300,1488
|
|
20240710,102500,9551908150,39400,39350,39400,39300,456
|
|
20240710,102400,9533962650,39350,39350,39400,39350,537
|
|
20240710,102300,9512831000,39350,39350,39400,39300,838
|
|
20240710,102200,9479857550,39350,39350,39400,39300,1410
|
|
20240710,102100,9424376850,39350,39300,39400,39300,4098
|
|
20240710,102000,9263153100,39300,39350,39350,39300,4210
|
|
20240710,101900,9097695400,39350,39350,39400,39300,5267
|
|
20240710,101800,8890448250,39400,39400,39400,39350,698
|
|
20240710,101700,8862960350,39400,39400,39450,39350,2280
|
|
20240710,101600,8773143950,39400,39400,39450,39400,5105
|
|
20240710,101500,8572003800,39400,39450,39450,39400,1825
|
|
20240710,101400,8500024350,39450,39500,39550,39400,13695
|
|
20240710,101300,7959375100,39500,39550,39550,39500,3100
|
|
20240710,101200,7836815200,39550,39550,39550,39550,1859
|
|
20240710,101100,7763291750,39550,39550,39600,39500,1332
|
|
20240710,101000,7710614550,39550,39600,39600,39550,3667
|
|
20240710,100900,7565553150,39550,39550,39600,39550,1487
|
|
20240710,100800,7506680900,39550,39550,39600,39550,141
|
|
20240710,100700,7501103050,39550,39550,39550,39550,622
|
|
20240710,100600,7476502950,39550,39600,39600,39550,898
|
|
20240710,100500,7440986100,39550,39600,39600,39550,388
|
|
20240710,100400,7425636650,39550,39550,39600,39550,363
|
|
20240710,100300,7411279750,39550,39550,39600,39500,2245
|
|
20240710,100200,7322508650,39600,39550,39650,39550,3699
|
|
20240710,100100,7176115450,39600,39600,39600,39550,386
|
|
20240710,100000,7160838350,39600,39650,39700,39550,2522
|
|
20240710,095900,7061002800,39650,39650,39650,39600,900
|
|
20240710,095800,7025353750,39600,39550,39650,39500,2655
|
|
20240710,095700,6920299350,39500,39500,39550,39500,1861
|
|
20240710,095600,6846760500,39500,39550,39600,39500,5611
|
|
20240710,095500,6625032850,39550,39650,39650,39500,9262
|
|
20240710,095400,6258585300,39600,39600,39700,39600,2752
|
|
20240710,095300,6149504250,39600,39650,39700,39600,2480
|
|
20240710,095200,6051239400,39650,39700,39750,39650,1430
|
|
20240710,095100,5994509800,39650,39750,39750,39650,5499
|
|
20240710,095000,5776313900,39750,39750,39750,39700,1580
|
|
20240710,094900,5713547900,39750,39800,39800,39700,1323
|
|
20240710,094800,5660961350,39750,39800,39800,39750,1033
|
|
20240710,094700,5619893800,39800,39800,39800,39750,1105
|
|
20240710,094600,5575953950,39800,39750,39800,39750,1416
|
|
20240710,094500,5519654750,39750,39800,39850,39750,1637
|
|
20240710,094400,5454500850,39800,39800,39850,39800,541
|
|
20240710,094300,5432969000,39800,39800,39850,39800,327
|
|
20240710,094200,5419953100,39800,39800,39850,39800,3840
|
|
20240710,094100,5267115100,39800,39850,39850,39800,540
|
|
20240710,094000,5245597850,39850,39850,39900,39850,346
|
|
20240710,093900,5231809100,39800,39900,39900,39800,2410
|
|
20240710,093800,5135832400,39850,39850,39900,39850,1402
|
|
20240710,093700,5079961100,39850,39850,39950,39800,1806
|
|
20240710,093600,5008029600,39850,39850,39950,39850,2477
|
|
20240710,093500,4909267550,39850,39850,39850,39850,537
|
|
20240710,093400,4887868100,39850,39800,39850,39800,2100
|
|
20240710,093300,4804287650,39800,39900,39900,39800,3729
|
|
20240710,093200,4655803250,39850,39850,39900,39800,2721
|
|
20240710,093100,4547461350,39850,39850,39850,39800,1571
|
|
20240710,093000,4484873950,39850,39850,39850,39800,1488
|
|
20240710,092900,4425583050,39850,39900,39900,39850,2058
|
|
20240710,092800,4343524200,39900,39900,39900,39850,558
|
|
20240710,092700,4321267000,39950,39950,39950,39850,1478
|
|
20240710,092600,4262292750,39850,39850,39900,39850,5703
|
|
20240710,092500,4034976950,39850,39900,39950,39800,3505
|
|
20240710,092400,3895256700,39950,39800,39950,39800,2061
|
|
20240710,092300,3813108450,39800,39850,39850,39800,584
|
|
20240710,092200,3789858700,39850,39850,39850,39800,1056
|
|
20240710,092100,3747821100,39850,39850,39900,39800,5787
|
|
20240710,092000,3517445250,39850,39850,39900,39800,4752
|
|
20240710,091900,3328121550,39900,40000,40000,39850,5563
|
|
20240710,091800,3105982800,39950,39950,40000,39950,634
|
|
20240710,091700,3080652050,39950,39950,40050,39950,1804
|
|
20240710,091600,3008566050,40000,40000,40000,39950,1456
|
|
20240710,091500,2950343200,39950,40000,40000,39950,1045
|
|
20240710,091400,2908581100,40000,40000,40050,40000,1795
|
|
20240710,091300,2836761300,40000,40100,40100,40000,1436
|
|
20240710,091200,2779241150,40100,40100,40100,40000,2329
|
|
20240710,091100,2685983750,40100,40250,40250,40100,3363
|
|
20240710,091000,2550838750,40300,40400,40400,40300,3108
|
|
20240710,090900,2425473750,40450,40400,40500,40350,4333
|
|
20240710,090800,2250318950,40400,40550,40550,40400,6747
|
|
20240710,090700,1977115400,40500,40300,40600,39950,17044
|
|
20240710,090600,1289249650,40300,40100,40350,40100,7634
|
|
20240710,090500,982239900,40150,40350,40400,40150,3395
|
|
20240710,090400,845480400,40350,40000,40350,39900,7076
|
|
20240710,090300,561556050,40000,39900,40000,39850,3365
|
|
20240710,090200,427245450,39950,40050,40050,39900,1302
|
|
20240710,090100,375208700,40050,39900,40150,39900,3627
|
|
20240710,090000,229868100,39900,40050,40100,39850,5732
|