764 lines
41 KiB
CSV
764 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,214100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,214000,40587199650,41300,41300,41300,41300,0
|
|
20240715,213900,40587199650,41300,41300,41300,41300,0
|
|
20240715,213800,40587199650,41300,41300,41300,41300,0
|
|
20240715,213700,40587199650,41300,41300,41300,41300,0
|
|
20240715,213600,40587199650,41300,41300,41300,41300,0
|
|
20240715,213500,40587199650,41300,41300,41300,41300,0
|
|
20240715,213400,40587199650,41300,41300,41300,41300,0
|
|
20240715,213300,40587199650,41300,41300,41300,41300,0
|
|
20240715,213200,40587199650,41300,41300,41300,41300,0
|
|
20240715,213100,40587199650,41300,41300,41300,41300,0
|
|
20240715,213000,40587199650,41300,41300,41300,41300,0
|
|
20240715,212900,40587199650,41300,41300,41300,41300,0
|
|
20240715,212800,40587199650,41300,41300,41300,41300,0
|
|
20240715,212700,40587199650,41300,41300,41300,41300,0
|
|
20240715,212600,40587199650,41300,41300,41300,41300,0
|
|
20240715,212500,40587199650,41300,41300,41300,41300,0
|
|
20240715,212400,40587199650,41300,41300,41300,41300,0
|
|
20240715,212300,40587199650,41300,41300,41300,41300,0
|
|
20240715,212200,40587199650,41300,41300,41300,41300,0
|
|
20240715,212100,40587199650,41300,41300,41300,41300,0
|
|
20240715,212000,40587199650,41300,41300,41300,41300,0
|
|
20240715,211900,40587199650,41300,41300,41300,41300,0
|
|
20240715,211800,40587199650,41300,41300,41300,41300,0
|
|
20240715,211700,40587199650,41300,41300,41300,41300,0
|
|
20240715,211600,40587199650,41300,41300,41300,41300,0
|
|
20240715,211500,40587199650,41300,41300,41300,41300,0
|
|
20240715,211400,40587199650,41300,41300,41300,41300,0
|
|
20240715,211300,40587199650,41300,41300,41300,41300,0
|
|
20240715,211200,40587199650,41300,41300,41300,41300,0
|
|
20240715,211100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,211000,40587199650,41300,41300,41300,41300,0
|
|
20240715,210900,40587199650,41300,41300,41300,41300,0
|
|
20240715,210800,40587199650,41300,41300,41300,41300,0
|
|
20240715,210700,40587199650,41300,41300,41300,41300,0
|
|
20240715,210600,40587199650,41300,41300,41300,41300,0
|
|
20240715,210500,40587199650,41300,41300,41300,41300,0
|
|
20240715,210400,40587199650,41300,41300,41300,41300,0
|
|
20240715,210300,40587199650,41300,41300,41300,41300,0
|
|
20240715,210200,40587199650,41300,41300,41300,41300,0
|
|
20240715,210100,40587199650,41300,41300,41300,41300,0
|
|
20240715,210000,40587199650,41300,41300,41300,41300,0
|
|
20240715,205900,40587199650,41300,41300,41300,41300,0
|
|
20240715,205800,40587199650,41300,41300,41300,41300,0
|
|
20240715,205700,40587199650,41300,41300,41300,41300,0
|
|
20240715,205600,40587199650,41300,41300,41300,41300,0
|
|
20240715,205500,40587199650,41300,41300,41300,41300,0
|
|
20240715,205400,40587199650,41300,41300,41300,41300,0
|
|
20240715,205300,40587199650,41300,41300,41300,41300,0
|
|
20240715,205200,40587199650,41300,41300,41300,41300,0
|
|
20240715,205100,40587199650,41300,41300,41300,41300,0
|
|
20240715,205000,40587199650,41300,41300,41300,41300,0
|
|
20240715,204900,40587199650,41300,41300,41300,41300,0
|
|
20240715,204800,40587199650,41300,41300,41300,41300,0
|
|
20240715,204700,40587199650,41300,41300,41300,41300,0
|
|
20240715,204600,40587199650,41300,41300,41300,41300,0
|
|
20240715,204500,40587199650,41300,41300,41300,41300,0
|
|
20240715,204400,40587199650,41300,41300,41300,41300,0
|
|
20240715,204300,40587199650,41300,41300,41300,41300,0
|
|
20240715,204200,40587199650,41300,41300,41300,41300,0
|
|
20240715,204100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,204000,40587199650,41300,41300,41300,41300,0
|
|
20240715,203900,40587199650,41300,41300,41300,41300,0
|
|
20240715,203800,40587199650,41300,41300,41300,41300,0
|
|
20240715,203700,40587199650,41300,41300,41300,41300,0
|
|
20240715,203600,40587199650,41300,41300,41300,41300,0
|
|
20240715,203500,40587199650,41300,41300,41300,41300,0
|
|
20240715,203400,40587199650,41300,41300,41300,41300,0
|
|
20240715,203300,40587199650,41300,41300,41300,41300,0
|
|
20240715,203200,40587199650,41300,41300,41300,41300,0
|
|
20240715,203100,40587199650,41300,41300,41300,41300,0
|
|
20240715,203000,40587199650,41300,41300,41300,41300,0
|
|
20240715,202900,40587199650,41300,41300,41300,41300,0
|
|
20240715,202800,40587199650,41300,41300,41300,41300,0
|
|
20240715,202700,40587199650,41300,41300,41300,41300,0
|
|
20240715,202600,40587199650,41300,41300,41300,41300,0
|
|
20240715,202500,40587199650,41300,41300,41300,41300,0
|
|
20240715,202400,40587199650,41300,41300,41300,41300,0
|
|
20240715,202300,40587199650,41300,41300,41300,41300,0
|
|
20240715,202200,40587199650,41300,41300,41300,41300,0
|
|
20240715,202100,40587199650,41300,41300,41300,41300,0
|
|
20240715,202000,40587199650,41300,41300,41300,41300,0
|
|
20240715,201900,40587199650,41300,41300,41300,41300,0
|
|
20240715,201800,40587199650,41300,41300,41300,41300,0
|
|
20240715,201700,40587199650,41300,41300,41300,41300,0
|
|
20240715,201600,40587199650,41300,41300,41300,41300,0
|
|
20240715,201500,40587199650,41300,41300,41300,41300,0
|
|
20240715,201400,40587199650,41300,41300,41300,41300,0
|
|
20240715,201300,40587199650,41300,41300,41300,41300,0
|
|
20240715,201200,40587199650,41300,41300,41300,41300,0
|
|
20240715,201100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,201000,40587199650,41300,41300,41300,41300,0
|
|
20240715,200900,40587199650,41300,41300,41300,41300,0
|
|
20240715,200800,40587199650,41300,41300,41300,41300,0
|
|
20240715,200700,40587199650,41300,41300,41300,41300,0
|
|
20240715,200600,40587199650,41300,41300,41300,41300,0
|
|
20240715,200500,40587199650,41300,41300,41300,41300,0
|
|
20240715,200400,40587199650,41300,41300,41300,41300,0
|
|
20240715,200300,40587199650,41300,41300,41300,41300,0
|
|
20240715,200200,40587199650,41300,41300,41300,41300,0
|
|
20240715,200100,40587199650,41300,41300,41300,41300,0
|
|
20240715,200000,40587199650,41300,41300,41300,41300,0
|
|
20240715,195900,40587199650,41300,41300,41300,41300,0
|
|
20240715,195800,40587199650,41300,41300,41300,41300,0
|
|
20240715,195700,40587199650,41300,41300,41300,41300,0
|
|
20240715,195600,40587199650,41300,41300,41300,41300,0
|
|
20240715,195500,40587199650,41300,41300,41300,41300,0
|
|
20240715,195400,40587199650,41300,41300,41300,41300,0
|
|
20240715,195300,40587199650,41300,41300,41300,41300,0
|
|
20240715,195200,40587199650,41300,41300,41300,41300,0
|
|
20240715,195100,40587199650,41300,41300,41300,41300,0
|
|
20240715,195000,40587199650,41300,41300,41300,41300,0
|
|
20240715,194900,40587199650,41300,41300,41300,41300,0
|
|
20240715,194800,40587199650,41300,41300,41300,41300,0
|
|
20240715,194700,40587199650,41300,41300,41300,41300,0
|
|
20240715,194600,40587199650,41300,41300,41300,41300,0
|
|
20240715,194500,40587199650,41300,41300,41300,41300,0
|
|
20240715,194400,40587199650,41300,41300,41300,41300,0
|
|
20240715,194300,40587199650,41300,41300,41300,41300,0
|
|
20240715,194200,40587199650,41300,41300,41300,41300,0
|
|
20240715,194100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,194000,40587199650,41300,41300,41300,41300,0
|
|
20240715,193900,40587199650,41300,41300,41300,41300,0
|
|
20240715,193800,40587199650,41300,41300,41300,41300,0
|
|
20240715,193700,40587199650,41300,41300,41300,41300,0
|
|
20240715,193600,40587199650,41300,41300,41300,41300,0
|
|
20240715,193500,40587199650,41300,41300,41300,41300,0
|
|
20240715,193400,40587199650,41300,41300,41300,41300,0
|
|
20240715,193300,40587199650,41300,41300,41300,41300,0
|
|
20240715,193200,40587199650,41300,41300,41300,41300,0
|
|
20240715,193100,40587199650,41300,41300,41300,41300,0
|
|
20240715,193000,40587199650,41300,41300,41300,41300,0
|
|
20240715,192900,40587199650,41300,41300,41300,41300,0
|
|
20240715,192800,40587199650,41300,41300,41300,41300,0
|
|
20240715,192700,40587199650,41300,41300,41300,41300,0
|
|
20240715,192600,40587199650,41300,41300,41300,41300,0
|
|
20240715,192500,40587199650,41300,41300,41300,41300,0
|
|
20240715,192400,40587199650,41300,41300,41300,41300,0
|
|
20240715,192300,40587199650,41300,41300,41300,41300,0
|
|
20240715,192200,40587199650,41300,41300,41300,41300,0
|
|
20240715,192100,40587199650,41300,41300,41300,41300,0
|
|
20240715,192000,40587199650,41300,41300,41300,41300,0
|
|
20240715,191900,40587199650,41300,41300,41300,41300,0
|
|
20240715,191800,40587199650,41300,41300,41300,41300,0
|
|
20240715,191700,40587199650,41300,41300,41300,41300,0
|
|
20240715,191600,40587199650,41300,41300,41300,41300,0
|
|
20240715,191500,40587199650,41300,41300,41300,41300,0
|
|
20240715,191400,40587199650,41300,41300,41300,41300,0
|
|
20240715,191300,40587199650,41300,41300,41300,41300,0
|
|
20240715,191200,40587199650,41300,41300,41300,41300,0
|
|
20240715,191100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,191000,40587199650,41300,41300,41300,41300,0
|
|
20240715,190900,40587199650,41300,41300,41300,41300,0
|
|
20240715,190800,40587199650,41300,41300,41300,41300,0
|
|
20240715,190700,40587199650,41300,41300,41300,41300,0
|
|
20240715,190600,40587199650,41300,41300,41300,41300,0
|
|
20240715,190500,40587199650,41300,41300,41300,41300,0
|
|
20240715,190400,40587199650,41300,41300,41300,41300,0
|
|
20240715,190300,40587199650,41300,41300,41300,41300,0
|
|
20240715,190200,40587199650,41300,41300,41300,41300,0
|
|
20240715,190100,40587199650,41300,41300,41300,41300,0
|
|
20240715,190000,40587199650,41300,41300,41300,41300,0
|
|
20240715,185900,40587199650,41300,41300,41300,41300,0
|
|
20240715,185800,40587199650,41300,41300,41300,41300,0
|
|
20240715,185700,40587199650,41300,41300,41300,41300,0
|
|
20240715,185600,40587199650,41300,41300,41300,41300,0
|
|
20240715,185500,40587199650,41300,41300,41300,41300,0
|
|
20240715,185400,40587199650,41300,41300,41300,41300,0
|
|
20240715,185300,40587199650,41300,41300,41300,41300,0
|
|
20240715,185200,40587199650,41300,41300,41300,41300,0
|
|
20240715,185100,40587199650,41300,41300,41300,41300,0
|
|
20240715,185000,40587199650,41300,41300,41300,41300,0
|
|
20240715,184900,40587199650,41300,41300,41300,41300,0
|
|
20240715,184800,40587199650,41300,41300,41300,41300,0
|
|
20240715,184700,40587199650,41300,41300,41300,41300,0
|
|
20240715,184600,40587199650,41300,41300,41300,41300,0
|
|
20240715,184500,40587199650,41300,41300,41300,41300,0
|
|
20240715,184400,40587199650,41300,41300,41300,41300,0
|
|
20240715,184300,40587199650,41300,41300,41300,41300,0
|
|
20240715,184200,40587199650,41300,41300,41300,41300,0
|
|
20240715,184100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,184000,40587199650,41300,41300,41300,41300,0
|
|
20240715,183900,40587199650,41300,41300,41300,41300,0
|
|
20240715,183800,40587199650,41300,41300,41300,41300,0
|
|
20240715,183700,40587199650,41300,41300,41300,41300,0
|
|
20240715,183600,40587199650,41300,41300,41300,41300,0
|
|
20240715,183500,40587199650,41300,41300,41300,41300,0
|
|
20240715,183400,40587199650,41300,41300,41300,41300,0
|
|
20240715,183300,40587199650,41300,41300,41300,41300,0
|
|
20240715,183200,40587199650,41300,41300,41300,41300,0
|
|
20240715,183100,40587199650,41300,41300,41300,41300,0
|
|
20240715,183000,40587199650,41300,41300,41300,41300,0
|
|
20240715,182900,40587199650,41300,41300,41300,41300,0
|
|
20240715,182800,40587199650,41300,41300,41300,41300,0
|
|
20240715,182700,40587199650,41300,41300,41300,41300,0
|
|
20240715,182600,40587199650,41300,41300,41300,41300,0
|
|
20240715,182500,40587199650,41300,41300,41300,41300,0
|
|
20240715,182400,40587199650,41300,41300,41300,41300,0
|
|
20240715,182300,40587199650,41300,41300,41300,41300,0
|
|
20240715,182200,40587199650,41300,41300,41300,41300,0
|
|
20240715,182100,40587199650,41300,41300,41300,41300,0
|
|
20240715,182000,40587199650,41300,41300,41300,41300,0
|
|
20240715,181900,40587199650,41300,41300,41300,41300,0
|
|
20240715,181800,40587199650,41300,41300,41300,41300,0
|
|
20240715,181700,40587199650,41300,41300,41300,41300,0
|
|
20240715,181600,40587199650,41300,41300,41300,41300,0
|
|
20240715,181500,40587199650,41300,41300,41300,41300,0
|
|
20240715,181400,40587199650,41300,41300,41300,41300,0
|
|
20240715,181300,40587199650,41300,41300,41300,41300,0
|
|
20240715,181200,40587199650,41300,41300,41300,41300,0
|
|
20240715,181100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,181000,40587199650,41300,41300,41300,41300,0
|
|
20240715,180900,40587199650,41300,41300,41300,41300,0
|
|
20240715,180800,40587199650,41300,41300,41300,41300,0
|
|
20240715,180700,40587199650,41300,41300,41300,41300,0
|
|
20240715,180600,40587199650,41300,41300,41300,41300,0
|
|
20240715,180500,40587199650,41300,41300,41300,41300,0
|
|
20240715,180400,40587199650,41300,41300,41300,41300,0
|
|
20240715,180300,40587199650,41300,41300,41300,41300,0
|
|
20240715,180200,40587199650,41300,41300,41300,41300,0
|
|
20240715,180100,40587199650,41300,41300,41300,41300,0
|
|
20240715,180000,40587199650,41300,41300,41300,41300,0
|
|
20240715,175900,40587199650,41300,41300,41300,41300,0
|
|
20240715,175800,40587199650,41300,41300,41300,41300,0
|
|
20240715,175700,40587199650,41300,41300,41300,41300,0
|
|
20240715,175600,40587199650,41300,41300,41300,41300,0
|
|
20240715,175500,40587199650,41300,41300,41300,41300,0
|
|
20240715,175400,40587199650,41300,41300,41300,41300,0
|
|
20240715,175300,40587199650,41300,41300,41300,41300,0
|
|
20240715,175200,40587199650,41300,41300,41300,41300,0
|
|
20240715,175100,40587199650,41300,41300,41300,41300,0
|
|
20240715,175000,40587199650,41300,41300,41300,41300,0
|
|
20240715,174900,40587199650,41300,41300,41300,41300,0
|
|
20240715,174800,40587199650,41300,41300,41300,41300,0
|
|
20240715,174700,40587199650,41300,41300,41300,41300,0
|
|
20240715,174600,40587199650,41300,41300,41300,41300,0
|
|
20240715,174500,40587199650,41300,41300,41300,41300,0
|
|
20240715,174400,40587199650,41300,41300,41300,41300,0
|
|
20240715,174300,40587199650,41300,41300,41300,41300,0
|
|
20240715,174200,40587199650,41300,41300,41300,41300,0
|
|
20240715,174100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,174000,40587199650,41300,41300,41300,41300,0
|
|
20240715,173900,40587199650,41300,41300,41300,41300,0
|
|
20240715,173800,40587199650,41300,41300,41300,41300,0
|
|
20240715,173700,40587199650,41300,41300,41300,41300,0
|
|
20240715,173600,40587199650,41300,41300,41300,41300,0
|
|
20240715,173500,40587199650,41300,41300,41300,41300,0
|
|
20240715,173400,40587199650,41300,41300,41300,41300,0
|
|
20240715,173300,40587199650,41300,41300,41300,41300,0
|
|
20240715,173200,40587199650,41300,41300,41300,41300,0
|
|
20240715,173100,40587199650,41300,41300,41300,41300,0
|
|
20240715,173000,40587199650,41300,41300,41300,41300,0
|
|
20240715,172900,40587199650,41300,41300,41300,41300,0
|
|
20240715,172800,40587199650,41300,41300,41300,41300,0
|
|
20240715,172700,40587199650,41300,41300,41300,41300,0
|
|
20240715,172600,40587199650,41300,41300,41300,41300,0
|
|
20240715,172500,40587199650,41300,41300,41300,41300,0
|
|
20240715,172400,40587199650,41300,41300,41300,41300,0
|
|
20240715,172300,40587199650,41300,41300,41300,41300,0
|
|
20240715,172200,40587199650,41300,41300,41300,41300,0
|
|
20240715,172100,40587199650,41300,41300,41300,41300,0
|
|
20240715,172000,40587199650,41300,41300,41300,41300,0
|
|
20240715,171900,40587199650,41300,41300,41300,41300,0
|
|
20240715,171800,40587199650,41300,41300,41300,41300,0
|
|
20240715,171700,40587199650,41300,41300,41300,41300,0
|
|
20240715,171600,40587199650,41300,41300,41300,41300,0
|
|
20240715,171500,40587199650,41300,41300,41300,41300,0
|
|
20240715,171400,40587199650,41300,41300,41300,41300,0
|
|
20240715,171300,40587199650,41300,41300,41300,41300,0
|
|
20240715,171200,40587199650,41300,41300,41300,41300,0
|
|
20240715,171100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,171000,40587199650,41300,41300,41300,41300,0
|
|
20240715,170900,40587199650,41300,41300,41300,41300,0
|
|
20240715,170800,40587199650,41300,41300,41300,41300,0
|
|
20240715,170700,40587199650,41300,41300,41300,41300,0
|
|
20240715,170600,40587199650,41300,41300,41300,41300,0
|
|
20240715,170500,40587199650,41300,41300,41300,41300,0
|
|
20240715,170400,40587199650,41300,41300,41300,41300,0
|
|
20240715,170300,40587199650,41300,41300,41300,41300,0
|
|
20240715,170200,40587199650,41300,41300,41300,41300,0
|
|
20240715,170100,40587199650,41300,41300,41300,41300,0
|
|
20240715,170000,40587199650,41300,41300,41300,41300,0
|
|
20240715,165900,40587199650,41300,41300,41300,41300,0
|
|
20240715,165800,40587199650,41300,41300,41300,41300,0
|
|
20240715,165700,40587199650,41300,41300,41300,41300,0
|
|
20240715,165600,40587199650,41300,41300,41300,41300,0
|
|
20240715,165500,40587199650,41300,41300,41300,41300,0
|
|
20240715,165400,40587199650,41300,41300,41300,41300,0
|
|
20240715,165300,40587199650,41300,41300,41300,41300,0
|
|
20240715,165200,40587199650,41300,41300,41300,41300,0
|
|
20240715,165100,40587199650,41300,41300,41300,41300,0
|
|
20240715,165000,40587199650,41300,41300,41300,41300,0
|
|
20240715,164900,40587199650,41300,41300,41300,41300,0
|
|
20240715,164800,40587199650,41300,41300,41300,41300,0
|
|
20240715,164700,40587199650,41300,41300,41300,41300,0
|
|
20240715,164600,40587199650,41300,41300,41300,41300,0
|
|
20240715,164500,40587199650,41300,41300,41300,41300,0
|
|
20240715,164400,40587199650,41300,41300,41300,41300,0
|
|
20240715,164300,40587199650,41300,41300,41300,41300,0
|
|
20240715,164200,40587199650,41300,41300,41300,41300,0
|
|
20240715,164100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,164000,40587199650,41300,41300,41300,41300,0
|
|
20240715,163900,40587199650,41300,41300,41300,41300,0
|
|
20240715,163800,40587199650,41300,41300,41300,41300,0
|
|
20240715,163700,40587199650,41300,41300,41300,41300,0
|
|
20240715,163600,40587199650,41300,41300,41300,41300,0
|
|
20240715,163500,40587199650,41300,41300,41300,41300,0
|
|
20240715,163400,40587199650,41300,41300,41300,41300,0
|
|
20240715,163300,40587199650,41300,41300,41300,41300,0
|
|
20240715,163200,40587199650,41300,41300,41300,41300,0
|
|
20240715,163100,40587199650,41300,41300,41300,41300,0
|
|
20240715,163000,40587199650,41300,41300,41300,41300,0
|
|
20240715,162900,40587199650,41300,41300,41300,41300,0
|
|
20240715,162800,40587199650,41300,41300,41300,41300,0
|
|
20240715,162700,40587199650,41300,41300,41300,41300,0
|
|
20240715,162600,40587199650,41300,41300,41300,41300,0
|
|
20240715,162500,40587199650,41300,41300,41300,41300,0
|
|
20240715,162400,40587199650,41300,41300,41300,41300,0
|
|
20240715,162300,40587199650,41300,41300,41300,41300,0
|
|
20240715,162200,40587199650,41300,41300,41300,41300,0
|
|
20240715,162100,40587199650,41300,41300,41300,41300,0
|
|
20240715,162000,40587199650,41300,41300,41300,41300,0
|
|
20240715,161900,40587199650,41300,41300,41300,41300,0
|
|
20240715,161800,40587199650,41300,41300,41300,41300,0
|
|
20240715,161700,40587199650,41300,41300,41300,41300,0
|
|
20240715,161600,40587199650,41300,41300,41300,41300,0
|
|
20240715,161500,40587199650,41300,41300,41300,41300,0
|
|
20240715,161400,40587199650,41300,41300,41300,41300,0
|
|
20240715,161300,40587199650,41300,41300,41300,41300,0
|
|
20240715,161200,40587199650,41300,41300,41300,41300,0
|
|
20240715,161100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,161000,40587199650,41300,41300,41300,41300,0
|
|
20240715,160900,40587199650,41300,41300,41300,41300,0
|
|
20240715,160800,40587199650,41300,41300,41300,41300,0
|
|
20240715,160700,40587199650,41300,41300,41300,41300,0
|
|
20240715,160600,40587199650,41300,41300,41300,41300,0
|
|
20240715,160500,40587199650,41300,41300,41300,41300,0
|
|
20240715,160400,40587199650,41300,41300,41300,41300,0
|
|
20240715,160300,40587199650,41300,41300,41300,41300,0
|
|
20240715,160200,40587199650,41300,41300,41300,41300,0
|
|
20240715,160100,40587199650,41300,41300,41300,41300,0
|
|
20240715,160000,40587199650,41300,41300,41300,41300,0
|
|
20240715,155900,40587199650,41300,41300,41300,41300,0
|
|
20240715,155800,40587199650,41300,41300,41300,41300,0
|
|
20240715,155700,40587199650,41300,41300,41300,41300,0
|
|
20240715,155600,40587199650,41300,41300,41300,41300,0
|
|
20240715,155500,40587199650,41300,41300,41300,41300,0
|
|
20240715,155400,40587199650,41300,41300,41300,41300,0
|
|
20240715,155300,40587199650,41300,41300,41300,41300,0
|
|
20240715,155200,40587199650,41300,41300,41300,41300,0
|
|
20240715,155100,40587199650,41300,41300,41300,41300,0
|
|
20240715,155000,40587199650,41300,41300,41300,41300,0
|
|
20240715,154900,40587199650,41300,41300,41300,41300,0
|
|
20240715,154800,40587199650,41300,41300,41300,41300,0
|
|
20240715,154700,40587199650,41300,41300,41300,41300,0
|
|
20240715,154600,40587199650,41300,41300,41300,41300,0
|
|
20240715,154500,40587199650,41300,41300,41300,41300,0
|
|
20240715,154400,40587199650,41300,41300,41300,41300,0
|
|
20240715,154300,40587199650,41300,41300,41300,41300,0
|
|
20240715,154200,40587199650,41300,41300,41300,41300,0
|
|
20240715,154100,40587199650,41300,41300,41300,41300,27347
|
|
20240715,154000,40587199650,41300,41300,41300,41300,0
|
|
20240715,153900,40587199650,41300,41300,41300,41300,0
|
|
20240715,153800,40587199650,41300,41300,41300,41300,0
|
|
20240715,153700,40587199650,41300,41300,41300,41300,0
|
|
20240715,153600,40587199650,41300,41300,41300,41300,0
|
|
20240715,153500,40587199650,41300,41300,41300,41300,0
|
|
20240715,153400,40587199650,41300,41300,41300,41300,0
|
|
20240715,153300,40587199650,41300,41300,41300,41300,0
|
|
20240715,153200,40587199650,41300,41300,41300,41300,0
|
|
20240715,153100,40587199650,41300,41300,41300,41300,0
|
|
20240715,153000,40587199650,41300,41300,41300,41300,27347
|
|
20240715,152900,39457768550,41300,41300,41300,41300,0
|
|
20240715,152800,39457768550,41300,41300,41300,41300,0
|
|
20240715,152700,39457768550,41300,41300,41300,41300,0
|
|
20240715,152600,39457768550,41300,41300,41300,41300,0
|
|
20240715,152500,39457768550,41300,41300,41300,41300,0
|
|
20240715,152400,39457768550,41300,41300,41300,41300,0
|
|
20240715,152300,39457768550,41300,41300,41300,41300,0
|
|
20240715,152200,39457768550,41300,41300,41300,41300,0
|
|
20240715,152100,39457768550,41300,41300,41300,41300,0
|
|
20240715,152000,39457768550,41300,41300,41300,41300,0
|
|
20240715,151900,39457768550,41300,41300,41350,41300,3575
|
|
20240715,151800,39310113450,41300,41350,41400,41300,4860
|
|
20240715,151700,39109143900,41400,41350,41400,41300,1519
|
|
20240715,151600,39046303950,41350,41350,41400,41300,7220
|
|
20240715,151500,38747841900,41350,41300,41350,41300,4023
|
|
20240715,151400,38581636150,41300,41400,41400,41250,8951
|
|
20240715,151300,38211811800,41350,41400,41400,41350,3009
|
|
20240715,151200,38087321050,41400,41350,41400,41350,1568
|
|
20240715,151100,38022419350,41400,41400,41400,41350,1302
|
|
20240715,151000,37968553250,41400,41350,41400,41350,1202
|
|
20240715,150900,37918809250,41400,41400,41450,41350,2528
|
|
20240715,150800,37814215850,41400,41350,41450,41350,2813
|
|
20240715,150700,37697798800,41350,41300,41400,41250,8413
|
|
20240715,150600,37350191500,41350,41350,41350,41250,1028
|
|
20240715,150500,37307689050,41300,41300,41300,41200,2975
|
|
20240715,150400,37184893400,41250,41250,41300,41250,2639
|
|
20240715,150300,37076021000,41300,41300,41350,41200,4938
|
|
20240715,150200,36872210000,41350,41350,41400,41300,376
|
|
20240715,150100,36856664950,41350,41350,41400,41350,1006
|
|
20240715,150000,36815065500,41400,41350,41400,41350,533
|
|
20240715,145900,36793010600,41350,41350,41350,41350,2428
|
|
20240715,145800,36692612800,41350,41400,41450,41350,1955
|
|
20240715,145700,36611681200,41450,41400,41450,41350,824
|
|
20240715,145600,36577567050,41400,41350,41400,41350,431
|
|
20240715,145500,36559739100,41350,41400,41400,41350,806
|
|
20240715,145400,36526385100,41400,41350,41450,41350,933
|
|
20240715,145300,36487769550,41350,41400,41400,41350,211
|
|
20240715,145200,36479042850,41400,41350,41400,41350,1355
|
|
20240715,145100,36422990550,41350,41400,41400,41350,482
|
|
20240715,145000,36403039550,41400,41450,41450,41400,896
|
|
20240715,144900,36365939400,41450,41450,41500,41400,250
|
|
20240715,144800,36355578550,41450,41400,41500,41400,617
|
|
20240715,144700,36330005500,41400,41400,41450,41400,920
|
|
20240715,144600,36291883750,41400,41450,41450,41400,2139
|
|
20240715,144500,36203266300,41450,41450,41500,41450,325
|
|
20240715,144400,36189789500,41450,41450,41500,41450,113
|
|
20240715,144300,36185105400,41450,41450,41500,41450,1499
|
|
20240715,144200,36122969100,41450,41450,41500,41400,223
|
|
20240715,144100,36113725100,41400,41450,41500,41400,1473
|
|
20240715,144000,36052693750,41450,41500,41500,41450,318
|
|
20240715,143900,36039510400,41450,41450,41550,41450,1011
|
|
20240715,143800,35997577900,41450,41550,41550,41450,1065
|
|
20240715,143700,35953390550,41600,41550,41600,41550,2194
|
|
20240715,143600,35862212000,41550,41600,41600,41500,387
|
|
20240715,143500,35846127300,41500,41550,41600,41500,2975
|
|
20240715,143400,35722545300,41500,41500,41500,41400,3051
|
|
20240715,143300,35595993300,41450,41400,41500,41350,1687
|
|
20240715,143200,35526081750,41400,41400,41400,41350,954
|
|
20240715,143100,35486606200,41400,41350,41400,41350,184
|
|
20240715,143000,35478997700,41350,41400,41450,41350,515
|
|
20240715,142900,35457699450,41450,41450,41450,41350,1650
|
|
20240715,142800,35389381350,41450,41450,41500,41400,762
|
|
20240715,142700,35357796400,41400,41350,41450,41300,1149
|
|
20240715,142600,35310228250,41300,41350,41400,41300,251
|
|
20240715,142500,35299847000,41350,41350,41400,41350,646
|
|
20240715,142400,35273134850,41350,41450,41500,41250,3845
|
|
20240715,142300,35114108600,41450,41450,41450,41350,1543
|
|
20240715,142200,35050193250,41450,41400,41450,41400,380
|
|
20240715,142100,35034449500,41450,41450,41450,41400,305
|
|
20240715,142000,35021815050,41450,41500,41550,41450,502
|
|
20240715,141900,35000993350,41550,41550,41550,41450,1213
|
|
20240715,141800,34950652750,41500,41550,41550,41500,409
|
|
20240715,141700,34933665850,41550,41550,41550,41500,1107
|
|
20240715,141600,34887675550,41550,41550,41600,41500,1260
|
|
20240715,141500,34835289100,41550,41500,41600,41450,6212
|
|
20240715,141400,34577237700,41450,41450,41500,41400,997
|
|
20240715,141300,34535926200,41450,41450,41450,41400,645
|
|
20240715,141200,34509200150,41450,41400,41450,41400,99
|
|
20240715,141100,34505099400,41450,41400,41450,41350,3326
|
|
20240715,141000,34367303150,41400,41400,41450,41350,954
|
|
20240715,140900,34327811150,41400,41350,41400,41350,246
|
|
20240715,140800,34317632700,41300,41400,41400,41300,613
|
|
20240715,140700,34292290800,41350,41300,41350,41300,285
|
|
20240715,140600,34280511550,41350,41400,41400,41300,155
|
|
20240715,140500,34274106700,41300,41250,41450,41250,508
|
|
20240715,140400,34253087000,41250,41350,41350,41250,938
|
|
20240715,140300,34214311700,41350,41350,41450,41300,2244
|
|
20240715,140200,34121383800,41350,41250,41400,41200,3749
|
|
20240715,140100,33966495600,41250,41200,41300,41200,333
|
|
20240715,140000,33952765000,41200,41200,41250,41200,605
|
|
20240715,135900,33927821600,41250,41150,41250,41150,1294
|
|
20240715,135800,33874519950,41150,41150,41150,41150,905
|
|
20240715,135700,33837279200,41150,41150,41200,41150,1477
|
|
20240715,135600,33776492500,41150,41250,41250,41150,161
|
|
20240715,135500,33769866050,41250,41250,41250,41200,845
|
|
20240715,135400,33735049100,41200,41250,41250,41200,984
|
|
20240715,135300,33694466500,41250,41200,41250,41200,317
|
|
20240715,135200,33681402100,41200,41150,41200,41150,444
|
|
20240715,135100,33663110000,41150,41150,41200,41100,341
|
|
20240715,135000,33649084400,41150,41150,41200,41100,2216
|
|
20240715,134900,33557906500,41150,41150,41200,41150,895
|
|
20240715,134800,33521076450,41200,41150,41200,41150,415
|
|
20240715,134700,33503991400,41150,41200,41250,41150,1525
|
|
20240715,134600,33441171200,41250,41200,41250,41200,348
|
|
20240715,134500,33426823350,41200,41250,41300,41200,6431
|
|
20240715,134400,33161588950,41250,41300,41350,41250,280
|
|
20240715,134300,33150030950,41300,41250,41300,41250,386
|
|
20240715,134200,33134101900,41250,41300,41350,41250,482
|
|
20240715,134100,33114196050,41300,41300,41400,41300,971
|
|
20240715,134000,33074069050,41300,41300,41350,41300,411
|
|
20240715,133900,33057089900,41300,41300,41350,41300,183
|
|
20240715,133800,33049531200,41300,41250,41300,41250,283
|
|
20240715,133700,33037853400,41250,41250,41350,41250,335
|
|
20240715,133600,33024024900,41250,41300,41300,41250,426
|
|
20240715,133500,33006447450,41300,41350,41350,41300,249
|
|
20240715,133400,32996163500,41350,41300,41400,41250,2190
|
|
20240715,133300,32905640700,41300,41250,41300,41200,3739
|
|
20240715,133200,32751268400,41250,41200,41250,41150,455
|
|
20240715,133100,32732533350,41150,41150,41250,41150,1525
|
|
20240715,133000,32669696950,41200,41250,41300,41150,6210
|
|
20240715,132900,32413809250,41300,41300,41300,41250,703
|
|
20240715,132800,32384805000,41300,41300,41300,41250,735
|
|
20240715,132700,32354476900,41250,41300,41300,41250,160
|
|
20240715,132600,32347873800,41300,41300,41300,41250,122
|
|
20240715,132500,32342836500,41300,41300,41350,41250,124
|
|
20240715,132400,32337716050,41300,41350,41400,41300,857
|
|
20240715,132300,32302307250,41350,41350,41350,41300,308
|
|
20240715,132200,32289583650,41350,41350,41400,41300,228
|
|
20240715,132100,32280156150,41400,41350,41400,41350,373
|
|
20240715,132000,32264730050,41400,41400,41400,41300,376
|
|
20240715,131900,32249182050,41400,41350,41400,41300,883
|
|
20240715,131800,32212696400,41250,41300,41400,41250,284
|
|
20240715,131700,32200965850,41300,41350,41350,41300,6827
|
|
20240715,131600,31918978550,41400,41350,41400,41350,447
|
|
20240715,131500,31900494600,41350,41350,41400,41300,1355
|
|
20240715,131400,31844469500,41350,41400,41400,41350,592
|
|
20240715,131300,31819968450,41450,41400,41500,41400,373
|
|
20240715,131200,31804509750,41500,41450,41500,41400,357
|
|
20240715,131100,31789698050,41400,41350,41550,41350,3203
|
|
20240715,131000,31657054750,41500,41500,41500,41350,3374
|
|
20240715,130900,31517438000,41500,41400,41500,41400,665
|
|
20240715,130800,31489867650,41400,41450,41450,41400,745
|
|
20240715,130700,31459021400,41450,41400,41450,41400,505
|
|
20240715,130600,31438091600,41400,41450,41450,41400,1153
|
|
20240715,130500,31390350600,41350,41350,41450,41350,1091
|
|
20240715,130400,31345222950,41400,41450,41450,41400,214
|
|
20240715,130300,31336363300,41450,41350,41450,41350,1388
|
|
20240715,130200,31278884950,41350,41300,41400,41300,88
|
|
20240715,130100,31275242500,41300,41350,41400,41300,333
|
|
20240715,130000,31261483950,41300,41400,41400,41300,1944
|
|
20240715,125900,31181137300,41350,41450,41450,41350,1093
|
|
20240715,125800,31135880700,41400,41400,41450,41400,395
|
|
20240715,125700,31119523450,41400,41500,41500,41400,2721
|
|
20240715,125600,31006826000,41500,41550,41550,41450,2055
|
|
20240715,125500,30921543900,41550,41500,41550,41500,129
|
|
20240715,125400,30916189300,41500,41600,41600,41500,1016
|
|
20240715,125300,30873975250,41550,41550,41600,41550,436
|
|
20240715,125200,30855856600,41550,41550,41600,41550,282
|
|
20240715,125100,30844134250,41550,41600,41600,41550,470
|
|
20240715,125000,30824595500,41550,41600,41600,41550,661
|
|
20240715,124900,30797099700,41650,41650,41650,41600,260
|
|
20240715,124800,30786278700,41600,41600,41650,41600,251
|
|
20240715,124700,30775833550,41650,41550,41650,41550,932
|
|
20240715,124600,30737060350,41600,41550,41600,41550,75
|
|
20240715,124500,30733944000,41550,41500,41550,41500,790
|
|
20240715,124400,30701138250,41500,41600,41650,41500,1710
|
|
20240715,124300,30630085850,41600,41650,41650,41600,509
|
|
20240715,124200,30608905600,41600,41650,41650,41600,478
|
|
20240715,124100,30589007500,41650,41600,41650,41600,196
|
|
20240715,124000,30580849250,41600,41600,41650,41600,540
|
|
20240715,123900,30558383250,41600,41650,41700,41600,1340
|
|
20240715,123800,30502580950,41650,41700,41700,41600,818
|
|
20240715,123700,30468515050,41650,41550,41650,41500,1054
|
|
20240715,123600,30424640350,41550,41550,41600,41550,575
|
|
20240715,123500,30400745400,41550,41550,41600,41550,1056
|
|
20240715,123400,30356820000,41550,41600,41600,41550,126
|
|
20240715,123300,30351581700,41600,41550,41600,41550,126
|
|
20240715,123200,30346341300,41600,41550,41600,41550,32
|
|
20240715,123100,30345011650,41550,41500,41600,41500,551
|
|
20240715,123000,30322119750,41500,41550,41600,41450,3159
|
|
20240715,122900,30191096500,41550,41600,41600,41550,274
|
|
20240715,122800,30179698350,41600,41600,41600,41500,1827
|
|
20240715,122700,30103792800,41600,41650,41650,41550,355
|
|
20240715,122600,30089026400,41600,41500,41650,41500,650
|
|
20240715,122500,30061994700,41500,41500,41550,41500,424
|
|
20240715,122400,30044384500,41500,41550,41550,41500,633
|
|
20240715,122300,30018113450,41550,41650,41700,41550,3699
|
|
20240715,122200,29864232400,41650,41700,41700,41650,1453
|
|
20240715,122100,29803645800,41700,41700,41750,41650,423
|
|
20240715,122000,29786010300,41650,41600,41700,41600,2231
|
|
20240715,121900,29693005950,41600,41700,41700,41600,3205
|
|
20240715,121800,29559468350,41650,41650,41700,41650,480
|
|
20240715,121700,29539466050,41700,41700,41700,41650,1552
|
|
20240715,121600,29474752350,41700,41600,41700,41600,1549
|
|
20240715,121500,29410248000,41600,41600,41650,41600,190
|
|
20240715,121400,29402343050,41650,41600,41650,41600,441
|
|
20240715,121300,29383993400,41600,41600,41600,41550,1050
|
|
20240715,121200,29340323600,41600,41550,41600,41500,878
|
|
20240715,121100,29303827850,41600,41600,41600,41550,350
|
|
20240715,121000,29289275100,41600,41450,41600,41450,2033
|
|
20240715,120900,29204810900,41500,41500,41500,41450,1510
|
|
20240715,120800,29142158550,41500,41500,41550,41500,96
|
|
20240715,120700,29138173700,41500,41500,41550,41500,1032
|
|
20240715,120600,29095342550,41500,41500,41550,41500,1851
|
|
20240715,120500,29018516600,41500,41450,41500,41450,424
|
|
20240715,120400,29000923850,41450,41500,41500,41450,252
|
|
20240715,120300,28990476850,41450,41500,41500,41450,217
|
|
20240715,120200,28981476750,41450,41450,41500,41450,457
|
|
20240715,120100,28962529850,41450,41450,41500,41450,440
|
|
20240715,120000,28944288900,41500,41500,41500,41450,268
|
|
20240715,115900,28933178750,41500,41450,41500,41450,701
|
|
20240715,115800,28904112400,41450,41500,41550,41400,1027
|
|
20240715,115700,28861548950,41550,41500,41550,41450,548
|
|
20240715,115600,28838812050,41500,41500,41550,41500,447
|
|
20240715,115500,28820260600,41500,41550,41600,41500,927
|
|
20240715,115400,28781753400,41550,41500,41600,41500,2103
|
|
20240715,115300,28694324800,41500,41500,41550,41450,1952
|
|
20240715,115200,28613283300,41500,41550,41550,41500,438
|
|
20240715,115100,28595102950,41550,41500,41550,41500,291
|
|
20240715,115000,28583022450,41500,41550,41550,41500,943
|
|
20240715,114900,28543881700,41500,41550,41600,41500,1033
|
|
20240715,114800,28500958200,41550,41550,41600,41550,1654
|
|
20240715,114700,28432229700,41550,41600,41600,41550,460
|
|
20240715,114600,28413098500,41600,41600,41650,41600,1453
|
|
20240715,114500,28352630900,41600,41550,41600,41550,810
|
|
20240715,114400,28318939500,41600,41600,41600,41550,835
|
|
20240715,114300,28284216200,41600,41650,41650,41550,3730
|
|
20240715,114200,28128992000,41650,41600,41650,41550,2189
|
|
20240715,114100,28037898300,41600,41500,41600,41500,2098
|
|
20240715,114000,27950727900,41500,41450,41550,41450,2364
|
|
20240715,113900,27852634250,41450,41450,41500,41400,880
|
|
20240715,113800,27816159400,41500,41450,41500,41400,1314
|
|
20240715,113700,27761692050,41450,41500,41500,41450,2086
|
|
20240715,113600,27675147600,41500,41450,41500,41450,1558
|
|
20240715,113500,27610533350,41450,41350,41500,41350,6487
|
|
20240715,113400,27341794550,41350,41400,41400,41300,1051
|
|
20240715,113300,27298320300,41350,41300,41400,41300,2758
|
|
20240715,113200,27184299750,41300,41350,41350,41300,284
|
|
20240715,113100,27172564700,41300,41350,41350,41300,1767
|
|
20240715,113000,27099555650,41350,41250,41350,41250,2437
|
|
20240715,112900,26998900400,41250,41200,41250,41200,1002
|
|
20240715,112800,26957576950,41250,41250,41250,41200,285
|
|
20240715,112700,26945824500,41250,41250,41250,41200,692
|
|
20240715,112600,26917291300,41250,41250,41250,41200,347
|
|
20240715,112500,26902980600,41200,41200,41250,41150,1702
|
|
20240715,112400,26832807500,41250,41250,41250,41150,1855
|
|
20240715,112300,26756393750,41250,41150,41250,41150,1638
|
|
20240715,112200,26688875300,41150,41150,41200,41100,1292
|
|
20240715,112100,26635700250,41200,41250,41250,41200,2081
|
|
20240715,112000,26549947250,41250,41200,41250,41200,969
|
|
20240715,111900,26509999900,41200,41300,41300,41200,1304
|
|
20240715,111800,26456217100,41250,41150,41300,41150,5006
|
|
20240715,111700,26249842750,41150,41150,41200,41050,1999
|
|
20240715,111600,26167609300,41150,41100,41200,41100,425
|
|
20240715,111500,26150122250,41150,41050,41150,41050,3466
|
|
20240715,111400,26007640800,41000,41050,41100,41000,519
|
|
20240715,111300,25986333500,41100,41050,41100,41050,670
|
|
20240715,111200,25958823950,41050,40950,41100,40900,5024
|
|
20240715,111100,25752840350,40900,40950,40950,40900,980
|
|
20240715,111000,25712752550,40900,40900,40950,40900,580
|
|
20240715,110900,25689025200,40900,40950,40950,40900,1373
|
|
20240715,110800,25632865100,40900,40900,40950,40900,1510
|
|
20240715,110700,25571049050,40900,40950,40950,40900,516
|
|
20240715,110600,25549941000,40950,40950,41000,40900,1164
|
|
20240715,110500,25502300750,40900,40950,41000,40900,1158
|
|
20240715,110400,25454886950,40950,40900,41000,40900,574
|
|
20240715,110300,25431376750,40950,40900,40950,40900,853
|
|
20240715,110200,25396451450,40950,40900,40950,40900,455
|
|
20240715,110100,25377832800,40900,40900,40950,40900,828
|
|
20240715,110000,25343947300,40900,40950,40950,40850,1982
|
|
20240715,105900,25262966850,40900,40950,40950,40850,2692
|
|
20240715,105800,25152863450,40950,40900,41000,40900,891
|
|
20240715,105700,25116379650,40900,41000,41000,40900,296
|
|
20240715,105600,25104268600,41000,40950,41000,40900,1243
|
|
20240715,105500,25053366500,41000,40950,41000,40950,453
|
|
20240715,105400,25034803300,41000,41000,41000,40950,525
|
|
20240715,105300,25013288500,41000,41000,41050,40950,1166
|
|
20240715,105200,24965475350,41000,41000,41000,40950,561
|
|
20240715,105100,24942477450,41050,40950,41050,40950,1290
|
|
20240715,105000,24889606950,40950,40900,40950,40900,353
|
|
20240715,104900,24875151850,40950,40950,40950,40900,550
|
|
20240715,104800,24852639000,40900,40900,41000,40900,906
|
|
20240715,104700,24815541400,40900,40800,40900,40750,2305
|
|
20240715,104600,24721487100,40800,40750,40850,40750,1850
|
|
20240715,104500,24646010200,40750,40750,40800,40700,1072
|
|
20240715,104400,24602327450,40750,40650,40750,40650,1699
|
|
20240715,104300,24533155550,40650,40700,40750,40650,3683
|
|
20240715,104200,24383315950,40750,40750,40750,40700,3674
|
|
20240715,104100,24233775850,40750,40800,40800,40650,11655
|
|
20240715,104000,23759247550,40750,40800,40850,40750,3579
|
|
20240715,103900,23613286750,40800,40800,40850,40800,1547
|
|
20240715,103800,23550159050,40850,40800,40850,40800,1679
|
|
20240715,103700,23481649450,40800,40850,40900,40800,1801
|
|
20240715,103600,23408098700,40850,40850,40900,40800,1829
|
|
20240715,103500,23333379500,40900,40950,40950,40800,836
|
|
20240715,103400,23299225600,40900,40900,40950,40800,9442
|
|
20240715,103300,22913546700,40850,40800,40900,40800,1336
|
|
20240715,103200,22858973400,40850,40850,40900,40800,3530
|
|
20240715,103100,22714776950,40900,40850,40900,40850,3881
|
|
20240715,103000,22556217250,40850,40950,40950,40850,3473
|
|
20240715,102900,22414306400,40850,40900,40950,40850,6174
|
|
20240715,102800,22161782200,40950,41000,41000,40900,2694
|
|
20240715,102700,22051488350,40950,41000,41000,40950,1815
|
|
20240715,102600,21977144650,41000,40950,41050,40950,1994
|
|
20240715,102500,21895439050,40950,40950,41000,40900,910
|
|
20240715,102400,21858174400,40900,40950,41000,40900,4884
|
|
20240715,102300,21658197500,40950,41000,41000,40950,646
|
|
20240715,102200,21631734200,41000,40950,41000,40950,1160
|
|
20240715,102100,21584186250,41000,41100,41150,40950,4610
|
|
20240715,102000,21394952250,41100,41150,41150,41100,854
|
|
20240715,101900,21359829350,41150,41250,41300,41150,4165
|
|
20240715,101800,21188173450,41300,41250,41350,41200,20071
|
|
20240715,101700,20359246950,41250,41200,41250,41150,2318
|
|
20240715,101600,20263738700,41200,41100,41200,41050,3258
|
|
20240715,101500,20129689000,41100,41100,41100,41050,2802
|
|
20240715,101400,20014527150,41100,41050,41100,41050,1547
|
|
20240715,101300,19950998050,41050,41050,41100,41050,1166
|
|
20240715,101200,19903093800,41050,41100,41100,41050,366
|
|
20240715,101100,19888059950,41050,41050,41100,41000,1782
|
|
20240715,101000,19814925500,41050,40950,41050,40900,4696
|
|
20240715,100900,19622690400,40950,40900,40950,40900,2011
|
|
20240715,100800,19540414600,40900,40900,40950,40850,3557
|
|
20240715,100700,19394933500,40950,40900,40950,40800,7045
|
|
20240715,100600,19106965700,40900,40950,41050,40850,3741
|
|
20240715,100500,18953863750,40950,40900,41000,40850,3554
|
|
20240715,100400,18808355950,40900,40850,40950,40800,6507
|
|
20240715,100300,18542551300,40850,40900,40900,40800,9561
|
|
20240715,100200,18151847050,40900,40950,41000,40900,3562
|
|
20240715,100100,18006022050,40950,40950,41000,40900,2595
|
|
20240715,100000,17899781200,41000,40950,41000,40900,4267
|
|
20240715,095900,17725149650,40900,40950,41000,40850,7998
|
|
20240715,095800,17397875650,41000,41000,41050,40950,4490
|
|
20240715,095700,17213861100,41000,41000,41050,40950,4270
|
|
20240715,095600,17038799000,41050,41050,41050,41000,18332
|
|
20240715,095500,16286914050,41050,41200,41200,41050,11548
|
|
20240715,095400,15812044850,41150,41200,41250,41150,7653
|
|
20240715,095300,15496762450,41250,41250,41250,41200,2959
|
|
20240715,095200,15374741000,41250,41250,41250,41200,1826
|
|
20240715,095100,15299447300,41200,41350,41350,41200,4812
|
|
20240715,095000,15100897250,41350,41300,41350,41250,3657
|
|
20240715,094900,14949911150,41350,41350,41400,41300,2760
|
|
20240715,094800,14835848900,41350,41450,41450,41250,6701
|
|
20240715,094700,14558754900,41400,41500,41500,41400,2837
|
|
20240715,094600,14441154350,41450,41500,41500,41450,1407
|
|
20240715,094500,14382798600,41500,41500,41550,41450,1193
|
|
20240715,094400,14333288600,41500,41450,41550,41450,1942
|
|
20240715,094300,14252696200,41450,41550,41550,41450,3239
|
|
20240715,094200,14118311650,41600,41650,41700,41500,5359
|
|
20240715,094100,13895431450,41650,41600,41700,41600,1408
|
|
20240715,094000,13836784400,41650,41750,41800,41600,7635
|
|
20240715,093900,13518471750,41750,41850,41850,41650,7147
|
|
20240715,093800,13219864550,41850,41650,41850,41600,7393
|
|
20240715,093700,12911007700,41700,41550,41700,41500,3500
|
|
20240715,093600,12765396000,41600,41550,41600,41500,2671
|
|
20240715,093500,12654464300,41550,41450,41550,41450,2258
|
|
20240715,093400,12560732600,41500,41400,41550,41400,2958
|
|
20240715,093300,12438063750,41400,41400,41450,41350,2224
|
|
20240715,093200,12346016200,41400,41300,41400,41300,2103
|
|
20240715,093100,12259064150,41300,41250,41400,41200,5060
|
|
20240715,093000,12050238350,41250,41250,41300,41150,6055
|
|
20240715,092900,11800633750,41200,41250,41300,41150,6636
|
|
20240715,092800,11527154650,41250,41300,41350,41200,7181
|
|
20240715,092700,11230805550,41300,41300,41350,41250,8425
|
|
20240715,092600,10882846750,41300,41500,41500,41300,11043
|
|
20240715,092500,10426270750,41400,41550,41550,41350,27134
|
|
20240715,092400,9301387900,41500,41550,41600,41500,4611
|
|
20240715,092300,9109922050,41550,41550,41600,41550,4148
|
|
20240715,092200,8937557550,41550,41550,41600,41500,6687
|
|
20240715,092100,8659744950,41550,41650,41650,41550,7220
|
|
20240715,092000,8359389250,41650,41600,41650,41600,2043
|
|
20240715,091900,8274394550,41600,41750,41750,41600,7718
|
|
20240715,091800,7952920950,41700,42050,42100,41700,7765
|
|
20240715,091700,7627540850,42100,42000,42100,41850,5832
|
|
20240715,091600,7382938550,41850,41800,42000,41800,3679
|
|
20240715,091500,7228830950,41800,41650,41850,41600,8564
|
|
20240715,091400,6871886550,41650,41750,41750,41650,7419
|
|
20240715,091300,6562654150,41700,41850,41850,41700,13063
|
|
20240715,091200,6017326500,41800,41950,41950,41800,12079
|
|
20240715,091100,5511729500,41950,41900,42050,41850,6594
|
|
20240715,091000,5235190350,41850,42100,42150,41850,16192
|
|
20240715,090900,4554737950,42100,42100,42250,42100,6482
|
|
20240715,090800,4281566600,42100,42200,42200,42050,7602
|
|
20240715,090700,3961472200,42200,42500,42550,42200,5185
|
|
20240715,090600,3742276550,42550,42200,42650,42200,5316
|
|
20240715,090500,3516394900,42200,42250,42350,42100,7614
|
|
20240715,090400,3195292000,42250,42550,42550,42100,15963
|
|
20240715,090300,2519661200,42550,42600,42700,42450,7583
|
|
20240715,090200,2197067050,42600,42500,42600,42350,9869
|
|
20240715,090100,1778202100,42500,42750,42900,42400,24048
|
|
20240715,090000,752032600,42750,42800,42850,42600,17389
|