763 lines
41 KiB
CSV
763 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,214000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,213900,63702562550,42350,42350,42350,42350,0
|
|
20240712,213800,63702562550,42350,42350,42350,42350,0
|
|
20240712,213700,63702562550,42350,42350,42350,42350,0
|
|
20240712,213600,63702562550,42350,42350,42350,42350,0
|
|
20240712,213500,63702562550,42350,42350,42350,42350,0
|
|
20240712,213400,63702562550,42350,42350,42350,42350,0
|
|
20240712,213300,63702562550,42350,42350,42350,42350,0
|
|
20240712,213200,63702562550,42350,42350,42350,42350,0
|
|
20240712,213100,63702562550,42350,42350,42350,42350,0
|
|
20240712,213000,63702562550,42350,42350,42350,42350,0
|
|
20240712,212900,63702562550,42350,42350,42350,42350,0
|
|
20240712,212800,63702562550,42350,42350,42350,42350,0
|
|
20240712,212700,63702562550,42350,42350,42350,42350,0
|
|
20240712,212600,63702562550,42350,42350,42350,42350,0
|
|
20240712,212500,63702562550,42350,42350,42350,42350,0
|
|
20240712,212400,63702562550,42350,42350,42350,42350,0
|
|
20240712,212300,63702562550,42350,42350,42350,42350,0
|
|
20240712,212200,63702562550,42350,42350,42350,42350,0
|
|
20240712,212100,63702562550,42350,42350,42350,42350,0
|
|
20240712,212000,63702562550,42350,42350,42350,42350,0
|
|
20240712,211900,63702562550,42350,42350,42350,42350,0
|
|
20240712,211800,63702562550,42350,42350,42350,42350,0
|
|
20240712,211700,63702562550,42350,42350,42350,42350,0
|
|
20240712,211600,63702562550,42350,42350,42350,42350,0
|
|
20240712,211500,63702562550,42350,42350,42350,42350,0
|
|
20240712,211400,63702562550,42350,42350,42350,42350,0
|
|
20240712,211300,63702562550,42350,42350,42350,42350,0
|
|
20240712,211200,63702562550,42350,42350,42350,42350,0
|
|
20240712,211100,63702562550,42350,42350,42350,42350,0
|
|
20240712,211000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,210900,63702562550,42350,42350,42350,42350,0
|
|
20240712,210800,63702562550,42350,42350,42350,42350,0
|
|
20240712,210700,63702562550,42350,42350,42350,42350,0
|
|
20240712,210600,63702562550,42350,42350,42350,42350,0
|
|
20240712,210500,63702562550,42350,42350,42350,42350,0
|
|
20240712,210400,63702562550,42350,42350,42350,42350,0
|
|
20240712,210300,63702562550,42350,42350,42350,42350,0
|
|
20240712,210200,63702562550,42350,42350,42350,42350,0
|
|
20240712,210100,63702562550,42350,42350,42350,42350,0
|
|
20240712,210000,63702562550,42350,42350,42350,42350,0
|
|
20240712,205900,63702562550,42350,42350,42350,42350,0
|
|
20240712,205800,63702562550,42350,42350,42350,42350,0
|
|
20240712,205700,63702562550,42350,42350,42350,42350,0
|
|
20240712,205600,63702562550,42350,42350,42350,42350,0
|
|
20240712,205500,63702562550,42350,42350,42350,42350,0
|
|
20240712,205400,63702562550,42350,42350,42350,42350,0
|
|
20240712,205300,63702562550,42350,42350,42350,42350,0
|
|
20240712,205200,63702562550,42350,42350,42350,42350,0
|
|
20240712,205100,63702562550,42350,42350,42350,42350,0
|
|
20240712,205000,63702562550,42350,42350,42350,42350,0
|
|
20240712,204900,63702562550,42350,42350,42350,42350,0
|
|
20240712,204800,63702562550,42350,42350,42350,42350,0
|
|
20240712,204700,63702562550,42350,42350,42350,42350,0
|
|
20240712,204600,63702562550,42350,42350,42350,42350,0
|
|
20240712,204500,63702562550,42350,42350,42350,42350,0
|
|
20240712,204400,63702562550,42350,42350,42350,42350,0
|
|
20240712,204300,63702562550,42350,42350,42350,42350,0
|
|
20240712,204200,63702562550,42350,42350,42350,42350,0
|
|
20240712,204100,63702562550,42350,42350,42350,42350,0
|
|
20240712,204000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,203900,63702562550,42350,42350,42350,42350,0
|
|
20240712,203800,63702562550,42350,42350,42350,42350,0
|
|
20240712,203700,63702562550,42350,42350,42350,42350,0
|
|
20240712,203600,63702562550,42350,42350,42350,42350,0
|
|
20240712,203500,63702562550,42350,42350,42350,42350,0
|
|
20240712,203400,63702562550,42350,42350,42350,42350,0
|
|
20240712,203300,63702562550,42350,42350,42350,42350,0
|
|
20240712,203200,63702562550,42350,42350,42350,42350,0
|
|
20240712,203100,63702562550,42350,42350,42350,42350,0
|
|
20240712,203000,63702562550,42350,42350,42350,42350,0
|
|
20240712,202900,63702562550,42350,42350,42350,42350,0
|
|
20240712,202800,63702562550,42350,42350,42350,42350,0
|
|
20240712,202700,63702562550,42350,42350,42350,42350,0
|
|
20240712,202600,63702562550,42350,42350,42350,42350,0
|
|
20240712,202500,63702562550,42350,42350,42350,42350,0
|
|
20240712,202400,63702562550,42350,42350,42350,42350,0
|
|
20240712,202300,63702562550,42350,42350,42350,42350,0
|
|
20240712,202200,63702562550,42350,42350,42350,42350,0
|
|
20240712,202100,63702562550,42350,42350,42350,42350,0
|
|
20240712,202000,63702562550,42350,42350,42350,42350,0
|
|
20240712,201900,63702562550,42350,42350,42350,42350,0
|
|
20240712,201800,63702562550,42350,42350,42350,42350,0
|
|
20240712,201700,63702562550,42350,42350,42350,42350,0
|
|
20240712,201600,63702562550,42350,42350,42350,42350,0
|
|
20240712,201500,63702562550,42350,42350,42350,42350,0
|
|
20240712,201400,63702562550,42350,42350,42350,42350,0
|
|
20240712,201300,63702562550,42350,42350,42350,42350,0
|
|
20240712,201200,63702562550,42350,42350,42350,42350,0
|
|
20240712,201100,63702562550,42350,42350,42350,42350,0
|
|
20240712,201000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,200900,63702562550,42350,42350,42350,42350,0
|
|
20240712,200800,63702562550,42350,42350,42350,42350,0
|
|
20240712,200700,63702562550,42350,42350,42350,42350,0
|
|
20240712,200600,63702562550,42350,42350,42350,42350,0
|
|
20240712,200500,63702562550,42350,42350,42350,42350,0
|
|
20240712,200400,63702562550,42350,42350,42350,42350,0
|
|
20240712,200300,63702562550,42350,42350,42350,42350,0
|
|
20240712,200200,63702562550,42350,42350,42350,42350,0
|
|
20240712,200100,63702562550,42350,42350,42350,42350,0
|
|
20240712,200000,63702562550,42350,42350,42350,42350,0
|
|
20240712,195900,63702562550,42350,42350,42350,42350,0
|
|
20240712,195800,63702562550,42350,42350,42350,42350,0
|
|
20240712,195700,63702562550,42350,42350,42350,42350,0
|
|
20240712,195600,63702562550,42350,42350,42350,42350,0
|
|
20240712,195500,63702562550,42350,42350,42350,42350,0
|
|
20240712,195400,63702562550,42350,42350,42350,42350,0
|
|
20240712,195300,63702562550,42350,42350,42350,42350,0
|
|
20240712,195200,63702562550,42350,42350,42350,42350,0
|
|
20240712,195100,63702562550,42350,42350,42350,42350,0
|
|
20240712,195000,63702562550,42350,42350,42350,42350,0
|
|
20240712,194900,63702562550,42350,42350,42350,42350,0
|
|
20240712,194800,63702562550,42350,42350,42350,42350,0
|
|
20240712,194700,63702562550,42350,42350,42350,42350,0
|
|
20240712,194600,63702562550,42350,42350,42350,42350,0
|
|
20240712,194500,63702562550,42350,42350,42350,42350,0
|
|
20240712,194400,63702562550,42350,42350,42350,42350,0
|
|
20240712,194300,63702562550,42350,42350,42350,42350,0
|
|
20240712,194200,63702562550,42350,42350,42350,42350,0
|
|
20240712,194100,63702562550,42350,42350,42350,42350,0
|
|
20240712,194000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,193900,63702562550,42350,42350,42350,42350,0
|
|
20240712,193800,63702562550,42350,42350,42350,42350,0
|
|
20240712,193700,63702562550,42350,42350,42350,42350,0
|
|
20240712,193600,63702562550,42350,42350,42350,42350,0
|
|
20240712,193500,63702562550,42350,42350,42350,42350,0
|
|
20240712,193400,63702562550,42350,42350,42350,42350,0
|
|
20240712,193300,63702562550,42350,42350,42350,42350,0
|
|
20240712,193200,63702562550,42350,42350,42350,42350,0
|
|
20240712,193100,63702562550,42350,42350,42350,42350,0
|
|
20240712,193000,63702562550,42350,42350,42350,42350,0
|
|
20240712,192900,63702562550,42350,42350,42350,42350,0
|
|
20240712,192800,63702562550,42350,42350,42350,42350,0
|
|
20240712,192700,63702562550,42350,42350,42350,42350,0
|
|
20240712,192600,63702562550,42350,42350,42350,42350,0
|
|
20240712,192500,63702562550,42350,42350,42350,42350,0
|
|
20240712,192400,63702562550,42350,42350,42350,42350,0
|
|
20240712,192300,63702562550,42350,42350,42350,42350,0
|
|
20240712,192200,63702562550,42350,42350,42350,42350,0
|
|
20240712,192100,63702562550,42350,42350,42350,42350,0
|
|
20240712,192000,63702562550,42350,42350,42350,42350,0
|
|
20240712,191900,63702562550,42350,42350,42350,42350,0
|
|
20240712,191800,63702562550,42350,42350,42350,42350,0
|
|
20240712,191700,63702562550,42350,42350,42350,42350,0
|
|
20240712,191600,63702562550,42350,42350,42350,42350,0
|
|
20240712,191500,63702562550,42350,42350,42350,42350,0
|
|
20240712,191400,63702562550,42350,42350,42350,42350,0
|
|
20240712,191300,63702562550,42350,42350,42350,42350,0
|
|
20240712,191200,63702562550,42350,42350,42350,42350,0
|
|
20240712,191100,63702562550,42350,42350,42350,42350,0
|
|
20240712,191000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,190900,63702562550,42350,42350,42350,42350,0
|
|
20240712,190800,63702562550,42350,42350,42350,42350,0
|
|
20240712,190700,63702562550,42350,42350,42350,42350,0
|
|
20240712,190600,63702562550,42350,42350,42350,42350,0
|
|
20240712,190500,63702562550,42350,42350,42350,42350,0
|
|
20240712,190400,63702562550,42350,42350,42350,42350,0
|
|
20240712,190300,63702562550,42350,42350,42350,42350,0
|
|
20240712,190200,63702562550,42350,42350,42350,42350,0
|
|
20240712,190100,63702562550,42350,42350,42350,42350,0
|
|
20240712,190000,63702562550,42350,42350,42350,42350,0
|
|
20240712,185900,63702562550,42350,42350,42350,42350,0
|
|
20240712,185800,63702562550,42350,42350,42350,42350,0
|
|
20240712,185700,63702562550,42350,42350,42350,42350,0
|
|
20240712,185600,63702562550,42350,42350,42350,42350,0
|
|
20240712,185500,63702562550,42350,42350,42350,42350,0
|
|
20240712,185400,63702562550,42350,42350,42350,42350,0
|
|
20240712,185300,63702562550,42350,42350,42350,42350,0
|
|
20240712,185200,63702562550,42350,42350,42350,42350,0
|
|
20240712,185100,63702562550,42350,42350,42350,42350,0
|
|
20240712,185000,63702562550,42350,42350,42350,42350,0
|
|
20240712,184900,63702562550,42350,42350,42350,42350,0
|
|
20240712,184800,63702562550,42350,42350,42350,42350,0
|
|
20240712,184700,63702562550,42350,42350,42350,42350,0
|
|
20240712,184600,63702562550,42350,42350,42350,42350,0
|
|
20240712,184500,63702562550,42350,42350,42350,42350,0
|
|
20240712,184400,63702562550,42350,42350,42350,42350,0
|
|
20240712,184300,63702562550,42350,42350,42350,42350,0
|
|
20240712,184200,63702562550,42350,42350,42350,42350,0
|
|
20240712,184100,63702562550,42350,42350,42350,42350,0
|
|
20240712,184000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,183900,63702562550,42350,42350,42350,42350,0
|
|
20240712,183800,63702562550,42350,42350,42350,42350,0
|
|
20240712,183700,63702562550,42350,42350,42350,42350,0
|
|
20240712,183600,63702562550,42350,42350,42350,42350,0
|
|
20240712,183500,63702562550,42350,42350,42350,42350,0
|
|
20240712,183400,63702562550,42350,42350,42350,42350,0
|
|
20240712,183300,63702562550,42350,42350,42350,42350,0
|
|
20240712,183200,63702562550,42350,42350,42350,42350,0
|
|
20240712,183100,63702562550,42350,42350,42350,42350,0
|
|
20240712,183000,63702562550,42350,42350,42350,42350,0
|
|
20240712,182900,63702562550,42350,42350,42350,42350,0
|
|
20240712,182800,63702562550,42350,42350,42350,42350,0
|
|
20240712,182700,63702562550,42350,42350,42350,42350,0
|
|
20240712,182600,63702562550,42350,42350,42350,42350,0
|
|
20240712,182500,63702562550,42350,42350,42350,42350,0
|
|
20240712,182400,63702562550,42350,42350,42350,42350,0
|
|
20240712,182300,63702562550,42350,42350,42350,42350,0
|
|
20240712,182200,63702562550,42350,42350,42350,42350,0
|
|
20240712,182100,63702562550,42350,42350,42350,42350,0
|
|
20240712,182000,63702562550,42350,42350,42350,42350,0
|
|
20240712,181900,63702562550,42350,42350,42350,42350,0
|
|
20240712,181800,63702562550,42350,42350,42350,42350,0
|
|
20240712,181700,63702562550,42350,42350,42350,42350,0
|
|
20240712,181600,63702562550,42350,42350,42350,42350,0
|
|
20240712,181500,63702562550,42350,42350,42350,42350,0
|
|
20240712,181400,63702562550,42350,42350,42350,42350,0
|
|
20240712,181300,63702562550,42350,42350,42350,42350,0
|
|
20240712,181200,63702562550,42350,42350,42350,42350,0
|
|
20240712,181100,63702562550,42350,42350,42350,42350,0
|
|
20240712,181000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,180900,63702562550,42350,42350,42350,42350,0
|
|
20240712,180800,63702562550,42350,42350,42350,42350,0
|
|
20240712,180700,63702562550,42350,42350,42350,42350,0
|
|
20240712,180600,63702562550,42350,42350,42350,42350,0
|
|
20240712,180500,63702562550,42350,42350,42350,42350,0
|
|
20240712,180400,63702562550,42350,42350,42350,42350,0
|
|
20240712,180300,63702562550,42350,42350,42350,42350,0
|
|
20240712,180200,63702562550,42350,42350,42350,42350,0
|
|
20240712,180100,63702562550,42350,42350,42350,42350,0
|
|
20240712,180000,63702562550,42350,42350,42350,42350,0
|
|
20240712,175900,63702562550,42350,42350,42350,42350,0
|
|
20240712,175800,63702562550,42350,42350,42350,42350,0
|
|
20240712,175700,63702562550,42350,42350,42350,42350,0
|
|
20240712,175600,63702562550,42350,42350,42350,42350,0
|
|
20240712,175500,63702562550,42350,42350,42350,42350,0
|
|
20240712,175400,63702562550,42350,42350,42350,42350,0
|
|
20240712,175300,63702562550,42350,42350,42350,42350,0
|
|
20240712,175200,63702562550,42350,42350,42350,42350,0
|
|
20240712,175100,63702562550,42350,42350,42350,42350,0
|
|
20240712,175000,63702562550,42350,42350,42350,42350,0
|
|
20240712,174900,63702562550,42350,42350,42350,42350,0
|
|
20240712,174800,63702562550,42350,42350,42350,42350,0
|
|
20240712,174700,63702562550,42350,42350,42350,42350,0
|
|
20240712,174600,63702562550,42350,42350,42350,42350,0
|
|
20240712,174500,63702562550,42350,42350,42350,42350,0
|
|
20240712,174400,63702562550,42350,42350,42350,42350,0
|
|
20240712,174300,63702562550,42350,42350,42350,42350,0
|
|
20240712,174200,63702562550,42350,42350,42350,42350,0
|
|
20240712,174100,63702562550,42350,42350,42350,42350,0
|
|
20240712,174000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,173900,63702562550,42350,42350,42350,42350,0
|
|
20240712,173800,63702562550,42350,42350,42350,42350,0
|
|
20240712,173700,63702562550,42350,42350,42350,42350,0
|
|
20240712,173600,63702562550,42350,42350,42350,42350,0
|
|
20240712,173500,63702562550,42350,42350,42350,42350,0
|
|
20240712,173400,63702562550,42350,42350,42350,42350,0
|
|
20240712,173300,63702562550,42350,42350,42350,42350,0
|
|
20240712,173200,63702562550,42350,42350,42350,42350,0
|
|
20240712,173100,63702562550,42350,42350,42350,42350,0
|
|
20240712,173000,63702562550,42350,42350,42350,42350,0
|
|
20240712,172900,63702562550,42350,42350,42350,42350,0
|
|
20240712,172800,63702562550,42350,42350,42350,42350,0
|
|
20240712,172700,63702562550,42350,42350,42350,42350,0
|
|
20240712,172600,63702562550,42350,42350,42350,42350,0
|
|
20240712,172500,63702562550,42350,42350,42350,42350,0
|
|
20240712,172400,63702562550,42350,42350,42350,42350,0
|
|
20240712,172300,63702562550,42350,42350,42350,42350,0
|
|
20240712,172200,63702562550,42350,42350,42350,42350,0
|
|
20240712,172100,63702562550,42350,42350,42350,42350,0
|
|
20240712,172000,63702562550,42350,42350,42350,42350,0
|
|
20240712,171900,63702562550,42350,42350,42350,42350,0
|
|
20240712,171800,63702562550,42350,42350,42350,42350,0
|
|
20240712,171700,63702562550,42350,42350,42350,42350,0
|
|
20240712,171600,63702562550,42350,42350,42350,42350,0
|
|
20240712,171500,63702562550,42350,42350,42350,42350,0
|
|
20240712,171400,63702562550,42350,42350,42350,42350,0
|
|
20240712,171300,63702562550,42350,42350,42350,42350,0
|
|
20240712,171200,63702562550,42350,42350,42350,42350,0
|
|
20240712,171100,63702562550,42350,42350,42350,42350,0
|
|
20240712,171000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,170900,63702562550,42350,42350,42350,42350,0
|
|
20240712,170800,63702562550,42350,42350,42350,42350,0
|
|
20240712,170700,63702562550,42350,42350,42350,42350,0
|
|
20240712,170600,63702562550,42350,42350,42350,42350,0
|
|
20240712,170500,63702562550,42350,42350,42350,42350,0
|
|
20240712,170400,63702562550,42350,42350,42350,42350,0
|
|
20240712,170300,63702562550,42350,42350,42350,42350,0
|
|
20240712,170200,63702562550,42350,42350,42350,42350,0
|
|
20240712,170100,63702562550,42350,42350,42350,42350,0
|
|
20240712,170000,63702562550,42350,42350,42350,42350,0
|
|
20240712,165900,63702562550,42350,42350,42350,42350,0
|
|
20240712,165800,63702562550,42350,42350,42350,42350,0
|
|
20240712,165700,63702562550,42350,42350,42350,42350,0
|
|
20240712,165600,63702562550,42350,42350,42350,42350,0
|
|
20240712,165500,63702562550,42350,42350,42350,42350,0
|
|
20240712,165400,63702562550,42350,42350,42350,42350,0
|
|
20240712,165300,63702562550,42350,42350,42350,42350,0
|
|
20240712,165200,63702562550,42350,42350,42350,42350,0
|
|
20240712,165100,63702562550,42350,42350,42350,42350,0
|
|
20240712,165000,63702562550,42350,42350,42350,42350,0
|
|
20240712,164900,63702562550,42350,42350,42350,42350,0
|
|
20240712,164800,63702562550,42350,42350,42350,42350,0
|
|
20240712,164700,63702562550,42350,42350,42350,42350,0
|
|
20240712,164600,63702562550,42350,42350,42350,42350,0
|
|
20240712,164500,63702562550,42350,42350,42350,42350,0
|
|
20240712,164400,63702562550,42350,42350,42350,42350,0
|
|
20240712,164300,63702562550,42350,42350,42350,42350,0
|
|
20240712,164200,63702562550,42350,42350,42350,42350,0
|
|
20240712,164100,63702562550,42350,42350,42350,42350,0
|
|
20240712,164000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,163900,63702562550,42350,42350,42350,42350,0
|
|
20240712,163800,63702562550,42350,42350,42350,42350,0
|
|
20240712,163700,63702562550,42350,42350,42350,42350,0
|
|
20240712,163600,63702562550,42350,42350,42350,42350,0
|
|
20240712,163500,63702562550,42350,42350,42350,42350,0
|
|
20240712,163400,63702562550,42350,42350,42350,42350,0
|
|
20240712,163300,63702562550,42350,42350,42350,42350,0
|
|
20240712,163200,63702562550,42350,42350,42350,42350,0
|
|
20240712,163100,63702562550,42350,42350,42350,42350,0
|
|
20240712,163000,63702562550,42350,42350,42350,42350,0
|
|
20240712,162900,63702562550,42350,42350,42350,42350,0
|
|
20240712,162800,63702562550,42350,42350,42350,42350,0
|
|
20240712,162700,63702562550,42350,42350,42350,42350,0
|
|
20240712,162600,63702562550,42350,42350,42350,42350,0
|
|
20240712,162500,63702562550,42350,42350,42350,42350,0
|
|
20240712,162400,63702562550,42350,42350,42350,42350,0
|
|
20240712,162300,63702562550,42350,42350,42350,42350,0
|
|
20240712,162200,63702562550,42350,42350,42350,42350,0
|
|
20240712,162100,63702562550,42350,42350,42350,42350,0
|
|
20240712,162000,63702562550,42350,42350,42350,42350,0
|
|
20240712,161900,63702562550,42350,42350,42350,42350,0
|
|
20240712,161800,63702562550,42350,42350,42350,42350,0
|
|
20240712,161700,63702562550,42350,42350,42350,42350,0
|
|
20240712,161600,63702562550,42350,42350,42350,42350,0
|
|
20240712,161500,63702562550,42350,42350,42350,42350,0
|
|
20240712,161400,63702562550,42350,42350,42350,42350,0
|
|
20240712,161300,63702562550,42350,42350,42350,42350,0
|
|
20240712,161200,63702562550,42350,42350,42350,42350,0
|
|
20240712,161100,63702562550,42350,42350,42350,42350,0
|
|
20240712,161000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,160900,63702562550,42350,42350,42350,42350,0
|
|
20240712,160800,63702562550,42350,42350,42350,42350,0
|
|
20240712,160700,63702562550,42350,42350,42350,42350,0
|
|
20240712,160600,63702562550,42350,42350,42350,42350,0
|
|
20240712,160500,63702562550,42350,42350,42350,42350,0
|
|
20240712,160400,63702562550,42350,42350,42350,42350,0
|
|
20240712,160300,63702562550,42350,42350,42350,42350,0
|
|
20240712,160200,63702562550,42350,42350,42350,42350,0
|
|
20240712,160100,63702562550,42350,42350,42350,42350,0
|
|
20240712,160000,63702562550,42350,42350,42350,42350,0
|
|
20240712,155900,63702562550,42350,42350,42350,42350,0
|
|
20240712,155800,63702562550,42350,42350,42350,42350,0
|
|
20240712,155700,63702562550,42350,42350,42350,42350,0
|
|
20240712,155600,63702562550,42350,42350,42350,42350,0
|
|
20240712,155500,63702562550,42350,42350,42350,42350,0
|
|
20240712,155400,63702562550,42350,42350,42350,42350,0
|
|
20240712,155300,63702562550,42350,42350,42350,42350,0
|
|
20240712,155200,63702562550,42350,42350,42350,42350,0
|
|
20240712,155100,63702562550,42350,42350,42350,42350,0
|
|
20240712,155000,63702562550,42350,42350,42350,42350,0
|
|
20240712,154900,63702562550,42350,42350,42350,42350,0
|
|
20240712,154800,63702562550,42350,42350,42350,42350,0
|
|
20240712,154700,63702562550,42350,42350,42350,42350,0
|
|
20240712,154600,63702562550,42350,42350,42350,42350,0
|
|
20240712,154500,63702562550,42350,42350,42350,42350,0
|
|
20240712,154400,63702562550,42350,42350,42350,42350,0
|
|
20240712,154300,63702562550,42350,42350,42350,42350,0
|
|
20240712,154200,63702562550,42350,42350,42350,42350,0
|
|
20240712,154100,63702562550,42350,42350,42350,42350,0
|
|
20240712,154000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,153900,63702562550,42350,42350,42350,42350,0
|
|
20240712,153800,63702562550,42350,42350,42350,42350,0
|
|
20240712,153700,63702562550,42350,42350,42350,42350,0
|
|
20240712,153600,63702562550,42350,42350,42350,42350,0
|
|
20240712,153500,63702562550,42350,42350,42350,42350,0
|
|
20240712,153400,63702562550,42350,42350,42350,42350,0
|
|
20240712,153300,63702562550,42350,42350,42350,42350,0
|
|
20240712,153200,63702562550,42350,42350,42350,42350,0
|
|
20240712,153100,63702562550,42350,42350,42350,42350,0
|
|
20240712,153000,63702562550,42350,42350,42350,42350,27025
|
|
20240712,152900,62558053800,42200,42200,42200,42200,0
|
|
20240712,152800,62558053800,42200,42200,42200,42200,0
|
|
20240712,152700,62558053800,42200,42200,42200,42200,0
|
|
20240712,152600,62558053800,42200,42200,42200,42200,0
|
|
20240712,152500,62558053800,42200,42200,42200,42200,0
|
|
20240712,152400,62558053800,42200,42200,42200,42200,0
|
|
20240712,152300,62558053800,42200,42200,42200,42200,0
|
|
20240712,152200,62558053800,42200,42200,42200,42200,0
|
|
20240712,152100,62558053800,42200,42200,42200,42200,0
|
|
20240712,152000,62558053800,42200,42200,42200,42200,0
|
|
20240712,151900,62558053800,42200,42250,42300,42150,7037
|
|
20240712,151800,62261071400,42300,42300,42300,42200,5098
|
|
20240712,151700,62045646100,42300,42350,42350,42250,5845
|
|
20240712,151600,61798414500,42300,42350,42350,42300,1515
|
|
20240712,151500,61734287200,42300,42300,42300,42250,2661
|
|
20240712,151400,61621769300,42300,42350,42350,42250,3695
|
|
20240712,151300,61465422950,42300,42450,42500,42300,6130
|
|
20240712,151200,61205587800,42500,42450,42500,42450,3603
|
|
20240712,151100,61052471600,42500,42500,42500,42450,1610
|
|
20240712,151000,60984055450,42500,42400,42500,42400,2405
|
|
20240712,150900,60881992200,42450,42450,42450,42400,2361
|
|
20240712,150800,60781785750,42450,42450,42450,42400,1272
|
|
20240712,150700,60727791250,42400,42400,42450,42350,2836
|
|
20240712,150600,60607528250,42350,42350,42400,42300,2467
|
|
20240712,150500,60503031150,42350,42300,42350,42250,1807
|
|
20240712,150400,60426602500,42300,42300,42300,42250,608
|
|
20240712,150300,60400900500,42250,42250,42250,42200,2246
|
|
20240712,150200,60306025200,42200,42250,42250,42200,1217
|
|
20240712,150100,60254657700,42250,42250,42250,42200,1566
|
|
20240712,150000,60188536550,42250,42300,42300,42200,1828
|
|
20240712,145900,60111358900,42300,42250,42300,42200,6859
|
|
20240712,145800,59821489000,42250,42250,42300,42200,1195
|
|
20240712,145700,59771000800,42250,42250,42300,42200,1461
|
|
20240712,145600,59709272200,42200,42250,42250,42200,1831
|
|
20240712,145500,59631976650,42250,42250,42300,42200,3684
|
|
20240712,145400,59476377100,42250,42200,42300,42200,2638
|
|
20240712,145300,59364916950,42250,42200,42250,42200,1164
|
|
20240712,145200,59315745100,42200,42200,42250,42200,615
|
|
20240712,145100,59289785300,42200,42250,42250,42200,3585
|
|
20240712,145000,59138471950,42250,42200,42250,42200,3739
|
|
20240712,144900,58980659400,42200,42250,42300,42200,2337
|
|
20240712,144800,58881945800,42250,42300,42300,42250,2083
|
|
20240712,144700,58793925200,42300,42200,42300,42200,2238
|
|
20240712,144600,58699374500,42250,42200,42250,42150,2946
|
|
20240712,144500,58575053000,42200,42150,42200,42150,1122
|
|
20240712,144400,58527745250,42200,42200,42200,42150,556
|
|
20240712,144300,58504286500,42200,42200,42200,42150,1209
|
|
20240712,144200,58453318650,42200,42200,42200,42150,1680
|
|
20240712,144100,58382485450,42200,42200,42250,42150,1795
|
|
20240712,144000,58306766600,42200,42150,42200,42150,2034
|
|
20240712,143900,58220990000,42150,42200,42250,42150,3712
|
|
20240712,143800,58064394750,42200,42350,42350,42200,11862
|
|
20240712,143700,57563148400,42300,42400,42400,42300,2251
|
|
20240712,143600,57467831800,42400,42500,42500,42350,7540
|
|
20240712,143500,57147947200,42500,42450,42500,42450,638
|
|
20240712,143400,57120854650,42450,42450,42500,42400,525
|
|
20240712,143300,57098574850,42500,42450,42500,42400,892
|
|
20240712,143200,57060714550,42450,42450,42500,42400,1299
|
|
20240712,143100,57005560000,42450,42450,42500,42400,1268
|
|
20240712,143000,56951765000,42450,42400,42450,42350,473
|
|
20240712,142900,56931710800,42400,42400,42400,42350,797
|
|
20240712,142800,56897920000,42400,42500,42500,42350,2868
|
|
20240712,142700,56776247850,42500,42450,42500,42400,1399
|
|
20240712,142600,56716817900,42450,42400,42450,42350,1380
|
|
20240712,142500,56658291350,42400,42400,42400,42350,545
|
|
20240712,142400,56635184150,42400,42350,42400,42350,412
|
|
20240712,142300,56617724400,42350,42350,42350,42300,1167
|
|
20240712,142200,56568305950,42350,42300,42350,42300,751
|
|
20240712,142100,56536511450,42300,42350,42400,42300,5847
|
|
20240712,142000,56288858250,42350,42350,42350,42300,910
|
|
20240712,141900,56250338150,42300,42300,42350,42300,1062
|
|
20240712,141800,56205408450,42300,42350,42400,42300,1212
|
|
20240712,141700,56154053700,42350,42350,42350,42300,791
|
|
20240712,141600,56120561000,42400,42450,42450,42350,2737
|
|
20240712,141500,56004495900,42400,42300,42450,42300,1997
|
|
20240712,141400,55919887900,42300,42350,42350,42300,739
|
|
20240712,141300,55888610250,42300,42300,42350,42300,4844
|
|
20240712,141200,55683691000,42300,42300,42300,42250,2012
|
|
20240712,141100,55598603750,42250,42250,42300,42250,691
|
|
20240712,141000,55569389400,42250,42300,42300,42250,1078
|
|
20240712,140900,55523803400,42250,42300,42300,42250,464
|
|
20240712,140800,55504186700,42300,42250,42300,42250,1358
|
|
20240712,140700,55446798350,42250,42300,42300,42200,8821
|
|
20240712,140600,55073836550,42300,42350,42350,42250,3653
|
|
20240712,140500,54919371750,42350,42350,42400,42300,1447
|
|
20240712,140400,54858084450,42300,42400,42400,42300,1769
|
|
20240712,140300,54783171450,42350,42400,42400,42350,630
|
|
20240712,140200,54756477500,42350,42400,42450,42350,810
|
|
20240712,140100,54722132650,42400,42350,42400,42350,865
|
|
20240712,140000,54685482300,42350,42450,42500,42300,3408
|
|
20240712,135900,54541057500,42400,42500,42500,42400,1914
|
|
20240712,135800,54459793600,42500,42500,42500,42450,310
|
|
20240712,135700,54446620550,42500,42500,42500,42450,1144
|
|
20240712,135600,54398004400,42500,42450,42500,42400,720
|
|
20240712,135500,54367441500,42450,42350,42450,42300,1433
|
|
20240712,135400,54306700950,42350,42450,42450,42300,1592
|
|
20240712,135300,54239238350,42450,42450,42450,42400,1181
|
|
20240712,135200,54189143850,42450,42450,42450,42350,1143
|
|
20240712,135100,54140672750,42450,42400,42450,42250,1652
|
|
20240712,135000,54070683400,42350,42300,42400,42300,1691
|
|
20240712,134900,53999032050,42250,42350,42350,42250,1458
|
|
20240712,134800,53937377700,42400,42300,42400,42300,1115
|
|
20240712,134700,53890162400,42300,42250,42300,42250,1179
|
|
20240712,134600,53840340200,42250,42300,42300,42200,716
|
|
20240712,134500,53810086800,42300,42250,42300,42150,1288
|
|
20240712,134400,53755682550,42200,42350,42350,42200,5230
|
|
20240712,134300,53534793100,42350,42300,42350,42300,1857
|
|
20240712,134200,53456234450,42250,42250,42300,42250,1615
|
|
20240712,134100,53387987750,42300,42250,42300,42250,660
|
|
20240712,134000,53360087650,42300,42250,42300,42200,2748
|
|
20240712,133900,53243979000,42250,42250,42300,42200,3084
|
|
20240712,133800,53113746850,42300,42400,42400,42200,11083
|
|
20240712,133700,52645042400,42350,42450,42450,42350,4558
|
|
20240712,133600,52451901150,42400,42450,42450,42400,3798
|
|
20240712,133500,52290779050,42400,42450,42500,42400,2591
|
|
20240712,133400,52180758350,42450,42450,42500,42400,3049
|
|
20240712,133300,52051343000,42500,42500,42550,42450,2665
|
|
20240712,133200,51938081100,42500,42450,42500,42400,876
|
|
20240712,133100,51900882750,42450,42450,42450,42400,2159
|
|
20240712,133000,51809286600,42450,42450,42500,42400,2191
|
|
20240712,132900,51716269950,42400,42550,42550,42400,7894
|
|
20240712,132800,51381032000,42550,42500,42600,42500,222
|
|
20240712,132700,51371587000,42500,42750,42750,42500,5685
|
|
20240712,132600,51129398750,42700,42700,42750,42700,212
|
|
20240712,132500,51120337550,42700,42700,42750,42650,2582
|
|
20240712,132400,51010074700,42650,42600,42650,42600,274
|
|
20240712,132300,50998391650,42600,42650,42700,42600,1742
|
|
20240712,132200,50924166150,42650,42750,42800,42650,3475
|
|
20240712,132100,50775832100,42750,42750,42800,42750,603
|
|
20240712,132000,50750049850,42750,42800,42850,42750,1484
|
|
20240712,131900,50686567900,42800,42800,42900,42750,1210
|
|
20240712,131800,50634780250,42800,42900,42900,42800,1976
|
|
20240712,131700,50550104950,42900,42750,42950,42700,6512
|
|
20240712,131600,50271044500,42750,42700,42750,42650,731
|
|
20240712,131500,50239831150,42700,42700,42700,42650,2449
|
|
20240712,131400,50135318550,42700,42650,42700,42650,1018
|
|
20240712,131300,50091881650,42650,42600,42650,42550,1327
|
|
20240712,131200,50035346950,42600,42700,42700,42600,1872
|
|
20240712,131100,49955550350,42700,42700,42700,42650,627
|
|
20240712,131000,49928780750,42700,42550,42700,42550,1728
|
|
20240712,130900,49855098550,42550,42550,42600,42550,998
|
|
20240712,130800,49812597000,42600,42500,42600,42500,400
|
|
20240712,130700,49795577350,42550,42550,42600,42500,697
|
|
20240712,130600,49765920100,42550,42550,42600,42550,1026
|
|
20240712,130500,49722259700,42550,42600,42650,42550,1887
|
|
20240712,130400,49641880100,42600,42600,42600,42550,300
|
|
20240712,130300,49629104550,42600,42600,42600,42550,481
|
|
20240712,130200,49608621850,42550,42500,42600,42500,653
|
|
20240712,130100,49580836200,42550,42500,42550,42500,2158
|
|
20240712,130000,49489064100,42550,42550,42600,42500,988
|
|
20240712,125900,49447039650,42550,42550,42600,42500,1327
|
|
20240712,125800,49390613600,42500,42550,42550,42500,662
|
|
20240712,125700,49362468550,42500,42450,42600,42450,1500
|
|
20240712,125600,49298711200,42450,42450,42500,42450,327
|
|
20240712,125500,49284820450,42450,42550,42600,42450,1289
|
|
20240712,125400,49230035550,42500,42350,42500,42350,1483
|
|
20240712,125300,49167061050,42450,42400,42450,42300,6246
|
|
20240712,125200,48902415150,42400,42500,42550,42400,502
|
|
20240712,125100,48881094750,42500,42500,42500,42350,2804
|
|
20240712,125000,48762077300,42500,42550,42650,42400,2916
|
|
20240712,124900,48638151700,42500,42550,42600,42350,8486
|
|
20240712,124800,48278037150,42550,42700,42750,42550,4066
|
|
20240712,124700,48104613350,42700,42700,42750,42650,514
|
|
20240712,124600,48082672750,42700,42700,42750,42700,1371
|
|
20240712,124500,48024118650,42750,42800,42850,42700,1611
|
|
20240712,124400,47955235950,42750,42800,42850,42700,1085
|
|
20240712,124300,47908807750,42750,42750,42800,42700,540
|
|
20240712,124200,47885731400,42750,42750,42800,42750,736
|
|
20240712,124100,47854260850,42750,42750,42800,42700,318
|
|
20240712,124000,47840663750,42750,42800,42850,42700,977
|
|
20240712,123900,47798826750,42850,42750,42850,42700,388
|
|
20240712,123800,47782231700,42750,42750,42850,42750,627
|
|
20240712,123700,47755404900,42700,42850,42850,42700,1302
|
|
20240712,123600,47699707800,42800,42850,42900,42800,609
|
|
20240712,123500,47673603000,42900,42800,42900,42750,1409
|
|
20240712,123400,47613266600,42800,42800,42800,42750,647
|
|
20240712,123300,47585587750,42800,42800,42800,42750,773
|
|
20240712,123200,47552519550,42750,42650,42800,42600,949
|
|
20240712,123100,47511955800,42650,42650,42650,42450,11441
|
|
20240712,123000,47025191700,42650,42650,42650,42600,3123
|
|
20240712,122900,46892093050,42600,42800,42800,42600,8587
|
|
20240712,122800,46525303450,42800,42850,42850,42750,4330
|
|
20240712,122700,46339969300,42800,42850,42900,42800,1295
|
|
20240712,122600,46284478950,42850,42850,42900,42800,996
|
|
20240712,122500,46241798950,42800,42850,42850,42800,1118
|
|
20240712,122400,46193912250,42800,42900,42950,42800,6691
|
|
20240712,122300,45907160050,43000,43000,43000,42950,1375
|
|
20240712,122200,45848091500,42950,43000,43000,42950,653
|
|
20240712,122100,45820023600,43000,42950,43000,42950,336
|
|
20240712,122000,45805586000,43000,43000,43050,42950,969
|
|
20240712,121900,45763902500,43000,42950,43000,42950,2006
|
|
20240712,121800,45677665450,42950,42950,43000,42900,579
|
|
20240712,121700,45652807250,42950,42950,42950,42900,497
|
|
20240712,121600,45631474600,42950,42900,42950,42850,1318
|
|
20240712,121500,45574910750,42850,42900,42950,42850,991
|
|
20240712,121400,45532397500,42900,42900,42900,42850,3068
|
|
20240712,121300,45400829250,42900,42950,42950,42900,1035
|
|
20240712,121200,45356402300,42950,43000,43000,42950,1366
|
|
20240712,121100,45297721850,43000,43050,43050,42950,8469
|
|
20240712,121000,44933486200,43100,43050,43100,43050,1496
|
|
20240712,120900,44869036600,43050,43050,43150,43050,2759
|
|
20240712,120800,44750175850,43050,43050,43150,43050,776
|
|
20240712,120700,44716727000,43100,43100,43100,43050,1007
|
|
20240712,120600,44673329200,43100,43050,43150,43050,2293
|
|
20240712,120500,44574498250,43100,43050,43100,43050,1251
|
|
20240712,120400,44520593400,43050,43100,43100,43050,707
|
|
20240712,120300,44490125450,43100,43100,43100,43050,1087
|
|
20240712,120200,44443282300,43100,43050,43100,43050,433
|
|
20240712,120100,44424625150,43100,43100,43100,43050,415
|
|
20240712,120000,44406742150,43100,43100,43150,43050,711
|
|
20240712,115900,44376095150,43050,43100,43150,43050,837
|
|
20240712,115800,44340019250,43100,43100,43150,43050,1298
|
|
20240712,115700,44284076800,43100,43150,43150,43050,876
|
|
20240712,115600,44246298900,43150,43050,43150,43050,2963
|
|
20240712,115500,44118520500,43100,43000,43100,43000,1090
|
|
20240712,115400,44071590350,43050,43100,43100,43000,3393
|
|
20240712,115300,43925569900,43100,43100,43150,43050,984
|
|
20240712,115200,43883158850,43100,43150,43150,43050,776
|
|
20240712,115100,43849703750,43150,43150,43150,43050,617
|
|
20240712,115000,43823095900,43150,43100,43150,43050,1637
|
|
20240712,114900,43752553950,43100,43100,43100,43050,509
|
|
20240712,114800,43730620300,43100,43200,43200,43100,3421
|
|
20240712,114700,43583050750,43150,43150,43200,43150,1043
|
|
20240712,114600,43538027050,43150,43150,43200,43100,2191
|
|
20240712,114500,43443434900,43150,43100,43150,43100,1411
|
|
20240712,114400,43382553400,43150,43100,43150,43100,2985
|
|
20240712,114300,43253834700,43100,43100,43150,43100,824
|
|
20240712,114200,43218282700,43100,43100,43100,43000,1842
|
|
20240712,114100,43138906550,43050,43050,43100,43000,2160
|
|
20240712,114000,43045927350,43050,43000,43100,42950,2023
|
|
20240712,113900,42958902800,42950,42950,43000,42900,581
|
|
20240712,113800,42933934450,42950,43000,43000,42900,2192
|
|
20240712,113700,42839796000,42950,42950,43000,42900,1075
|
|
20240712,113600,42793618500,42950,42950,43000,42950,2388
|
|
20240712,113500,42691008350,43000,43000,43000,42950,808
|
|
20240712,113400,42656269750,43000,42950,43000,42950,1284
|
|
20240712,113300,42601061000,43000,42950,43000,42950,1361
|
|
20240712,113200,42542587950,42950,42850,42950,42850,1747
|
|
20240712,113100,42467645750,42850,42850,42900,42850,1045
|
|
20240712,113000,42422839350,42850,42800,42900,42750,3146
|
|
20240712,112900,42288150400,42800,42850,42850,42800,1053
|
|
20240712,112800,42243069500,42850,42800,42850,42800,2001
|
|
20240712,112700,42157381300,42800,42800,42850,42800,852
|
|
20240712,112600,42120907700,42800,42750,42900,42750,1005
|
|
20240712,112500,42077854850,42750,42800,42850,42700,2761
|
|
20240712,112400,41959753450,42750,42800,42800,42750,5781
|
|
20240712,112300,41712550300,42850,42900,42900,42800,7177
|
|
20240712,112200,41405124700,42850,42900,43000,42850,1731
|
|
20240712,112100,41330858500,42900,42900,42950,42900,707
|
|
20240712,112000,41300515000,42900,42950,43000,42850,2468
|
|
20240712,111900,41194594850,42900,43000,43050,42900,7671
|
|
20240712,111800,40864999800,43050,43150,43200,43050,4322
|
|
20240712,111700,40678669700,43150,43100,43200,43050,12102
|
|
20240712,111600,40156029250,43150,43150,43200,43050,2774
|
|
20240712,111500,40036406400,43150,43200,43200,43150,4169
|
|
20240712,111400,39856387350,43200,43150,43200,43150,1269
|
|
20240712,111300,39801601950,43200,43150,43200,43100,1927
|
|
20240712,111200,39718430800,43150,43200,43200,43100,4610
|
|
20240712,111100,39519512250,43200,43200,43200,43150,4762
|
|
20240712,111000,39313904250,43200,43200,43200,43150,2236
|
|
20240712,110900,39217312100,43150,43150,43200,43150,4477
|
|
20240712,110800,39023940900,43150,43150,43200,43100,2235
|
|
20240712,110700,38927502000,43150,43200,43200,43150,1414
|
|
20240712,110600,38866460050,43200,43150,43200,43100,815
|
|
20240712,110500,38831294200,43150,43200,43200,43150,2398
|
|
20240712,110400,38727788700,43150,43150,43200,43100,2811
|
|
20240712,110300,38606500850,43150,43050,43150,43050,1133
|
|
20240712,110200,38557696650,43050,43100,43100,43050,720
|
|
20240712,110100,38526668650,43100,43050,43100,43000,2521
|
|
20240712,110000,38418123100,43050,43100,43100,43000,1155
|
|
20240712,105900,38368375850,43100,43000,43100,42950,1021
|
|
20240712,105800,38324468400,43000,42900,43000,42850,2083
|
|
20240712,105700,38235112600,42900,42900,42950,42850,1720
|
|
20240712,105600,38161394900,42850,43000,43000,42850,3003
|
|
20240712,105500,38032552800,43000,43050,43100,42950,3663
|
|
20240712,105400,37875009350,43050,43050,43050,43000,753
|
|
20240712,105300,37842605200,43050,43050,43100,43050,1679
|
|
20240712,105200,37770299150,43100,43100,43150,43050,2056
|
|
20240712,105100,37681682150,43100,43150,43150,43100,1408
|
|
20240712,105000,37620935300,43100,43150,43150,43100,1179
|
|
20240712,104900,37570078050,43100,43150,43200,43100,1923
|
|
20240712,104800,37487149500,43150,43100,43200,43100,6609
|
|
20240712,104700,37202017600,43100,43050,43100,43050,1416
|
|
20240712,104600,37141003450,43100,43050,43100,43050,664
|
|
20240712,104500,37112407100,43050,43000,43100,43000,654
|
|
20240712,104400,37084253150,43050,43050,43050,43000,1800
|
|
20240712,104300,37006768300,43000,43050,43050,43000,1773
|
|
20240712,104200,36930450700,43000,43000,43050,43000,2081
|
|
20240712,104100,36840922950,43000,43050,43050,43000,696
|
|
20240712,104000,36810977200,43000,43000,43000,42950,3890
|
|
20240712,103900,36643722500,42950,42900,42950,42900,1874
|
|
20240712,103800,36563256400,42950,43000,43050,42900,2564
|
|
20240712,103700,36453086900,43000,43050,43050,43000,597
|
|
20240712,103600,36427397800,43050,43050,43050,43000,1081
|
|
20240712,103500,36380878450,43050,43050,43050,42900,1117
|
|
20240712,103400,36332837150,43050,42950,43050,42900,3417
|
|
20240712,103300,36186008400,42950,43000,43000,42850,3383
|
|
20240712,103200,36040758550,43000,42950,43050,42950,4469
|
|
20240712,103100,35848714250,43000,42950,43000,42950,2778
|
|
20240712,103000,35729289500,42950,43100,43100,42950,2610
|
|
20240712,102900,35617026650,43000,43100,43100,43000,1219
|
|
20240712,102800,35564544450,43050,43150,43200,43050,4935
|
|
20240712,102700,35351788750,43200,43150,43200,43150,654
|
|
20240712,102600,35323551250,43150,43150,43200,43150,1591
|
|
20240712,102500,35254856900,43200,43200,43200,43150,3359
|
|
20240712,102400,35109797900,43200,43000,43200,43000,3620
|
|
20240712,102300,34953797150,43000,43050,43050,43000,2538
|
|
20240712,102200,34844607750,43050,43050,43050,43000,1428
|
|
20240712,102100,34783150850,43050,43050,43100,43000,2473
|
|
20240712,102000,34676708600,43050,43050,43100,43050,1372
|
|
20240712,101900,34617630900,43050,43100,43100,43000,3108
|
|
20240712,101800,34483879850,43100,43200,43200,43100,4462
|
|
20240712,101700,34291377200,43200,43200,43250,43150,3539
|
|
20240712,101600,34138566650,43150,43300,43350,43150,10280
|
|
20240712,101500,33693888100,43300,43250,43300,43200,5336
|
|
20240712,101400,33463053400,43200,43200,43250,43150,3014
|
|
20240712,101300,33332799850,43150,43150,43200,43100,2824
|
|
20240712,101200,33210880950,43150,43150,43200,43100,2486
|
|
20240712,101100,33103573350,43150,43150,43200,43100,3488
|
|
20240712,101000,32953026800,43100,43050,43200,43000,3206
|
|
20240712,100900,32814761000,43000,43100,43200,43000,7245
|
|
20240712,100800,32502241550,43050,43000,43100,42900,5968
|
|
20240712,100700,32245478000,43000,42950,43050,42850,6935
|
|
20240712,100600,31947561900,42900,42850,43050,42800,9910
|
|
20240712,100500,31521971800,42850,42800,42850,42750,1494
|
|
20240712,100400,31458040000,42750,42850,42900,42700,6667
|
|
20240712,100300,31172773400,42850,42750,42900,42700,3769
|
|
20240712,100200,31011449650,42750,42500,42800,42500,4074
|
|
20240712,100100,30837663850,42500,42550,42600,42450,1980
|
|
20240712,100000,30753512450,42500,42550,42650,42500,4597
|
|
20240712,095900,30557767650,42550,42400,42550,42400,6297
|
|
20240712,095800,30290379100,42400,42250,42450,42200,6366
|
|
20240712,095700,30020990150,42250,42300,42350,42050,19214
|
|
20240712,095600,29211338600,42300,42400,42450,42250,18494
|
|
20240712,095500,28428430850,42400,42450,42500,42350,7490
|
|
20240712,095400,28110843400,42450,42450,42600,42400,2801
|
|
20240712,095300,27991888950,42450,42550,42600,42450,6280
|
|
20240712,095200,27725010300,42550,42600,42600,42450,3577
|
|
20240712,095100,27572910200,42550,42450,42600,42400,5526
|
|
20240712,095000,27337990000,42450,42700,42700,42400,18862
|
|
20240712,094900,26535383000,42650,42700,42750,42650,2658
|
|
20240712,094800,26421863850,42700,42700,42750,42650,2300
|
|
20240712,094700,26323637600,42700,42700,42800,42650,7382
|
|
20240712,094600,26008468600,42700,42900,43050,42650,8016
|
|
20240712,094500,25665754250,43050,42800,43050,42800,3592
|
|
20240712,094400,25511554500,42800,42850,42900,42750,9272
|
|
20240712,094300,25114477300,42900,43000,43100,42900,13027
|
|
20240712,094200,24554716550,43000,43250,43250,43000,7851
|
|
20240712,094100,24216302850,43200,43300,43350,43200,3925
|
|
20240712,094000,24046474050,43300,43300,43400,43250,2080
|
|
20240712,093900,23956344950,43300,43350,43450,43200,12810
|
|
20240712,093800,23400978850,43400,43350,43400,43300,5709
|
|
20240712,093700,23153505100,43350,43350,43350,43300,2164
|
|
20240712,093600,23059749200,43350,43400,43400,43300,3762
|
|
20240712,093500,22896655350,43400,43350,43400,43250,7216
|
|
20240712,093400,22583840450,43350,43150,43350,43150,6648
|
|
20240712,093300,22296227650,43200,43200,43250,43150,2112
|
|
20240712,093200,22204979000,43250,43250,43300,43150,4345
|
|
20240712,093100,22017133950,43250,43200,43300,43200,2808
|
|
20240712,093000,21895722900,43200,43150,43250,43100,2185
|
|
20240712,092900,21801352250,43150,43050,43150,43000,5597
|
|
20240712,092800,21560287500,43050,43100,43150,43050,3011
|
|
20240712,092700,21430605150,43100,43150,43200,43050,2036
|
|
20240712,092600,21342855050,43050,43050,43150,43050,6736
|
|
20240712,092500,21052726700,43100,43150,43250,43100,5201
|
|
20240712,092400,20828393350,43300,43350,43450,43100,12086
|
|
20240712,092300,20305882950,43450,43300,43450,43250,12548
|
|
20240712,092200,19762217550,43300,43250,43350,43250,4542
|
|
20240712,092100,19565680200,43300,43300,43450,43250,7589
|
|
20240712,092000,19236772300,43300,43400,43400,43250,6032
|
|
20240712,091900,18975544150,43300,43500,43500,43250,12976
|
|
20240712,091800,18412325200,43500,43500,43550,43350,17377
|
|
20240712,091700,17657297800,43550,43350,43600,43250,26904
|
|
20240712,091600,16487705850,43350,43400,43450,43150,12801
|
|
20240712,091500,15933359750,43400,43350,43500,43300,32707
|
|
20240712,091400,14513779100,43350,43150,43350,43150,20289
|
|
20240712,091300,13636232000,43150,42850,43150,42850,6383
|
|
20240712,091200,13361586100,42850,43000,43100,42800,10856
|
|
20240712,091100,12895621750,43050,43200,43200,42950,10189
|
|
20240712,091000,12456807550,43200,43200,43250,43100,12697
|
|
20240712,090900,11908356150,43150,43250,43300,43050,15777
|
|
20240712,090800,11226659500,43250,42950,43300,42750,20110
|
|
20240712,090700,10361650650,42950,42900,43000,42900,11247
|
|
20240712,090600,9878680800,42900,42450,42950,42400,12361
|
|
20240712,090500,9350871700,42450,42400,42550,42350,8609
|
|
20240712,090400,8985483550,42400,42400,42700,42350,8915
|
|
20240712,090300,8606545400,42350,42750,42800,42350,21671
|
|
20240712,090200,7684401450,42750,43350,43400,42650,50426
|
|
20240712,090100,5515436900,43350,42200,43350,42150,59154
|
|
20240712,090000,2980214100,42100,42000,42350,41950,68798
|