777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,215400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,215300,26672250000,46850,46850,46850,46850,0
|
|
20240701,215200,26672250000,46850,46850,46850,46850,0
|
|
20240701,215100,26672250000,46850,46850,46850,46850,0
|
|
20240701,215000,26672250000,46850,46850,46850,46850,0
|
|
20240701,214900,26672250000,46850,46850,46850,46850,0
|
|
20240701,214800,26672250000,46850,46850,46850,46850,0
|
|
20240701,214700,26672250000,46850,46850,46850,46850,0
|
|
20240701,214600,26672250000,46850,46850,46850,46850,0
|
|
20240701,214500,26672250000,46850,46850,46850,46850,0
|
|
20240701,214400,26672250000,46850,46850,46850,46850,0
|
|
20240701,214300,26672250000,46850,46850,46850,46850,0
|
|
20240701,214200,26672250000,46850,46850,46850,46850,0
|
|
20240701,214100,26672250000,46850,46850,46850,46850,0
|
|
20240701,214000,26672250000,46850,46850,46850,46850,0
|
|
20240701,213900,26672250000,46850,46850,46850,46850,0
|
|
20240701,213800,26672250000,46850,46850,46850,46850,0
|
|
20240701,213700,26672250000,46850,46850,46850,46850,0
|
|
20240701,213600,26672250000,46850,46850,46850,46850,0
|
|
20240701,213500,26672250000,46850,46850,46850,46850,0
|
|
20240701,213400,26672250000,46850,46850,46850,46850,0
|
|
20240701,213300,26672250000,46850,46850,46850,46850,0
|
|
20240701,213200,26672250000,46850,46850,46850,46850,0
|
|
20240701,213100,26672250000,46850,46850,46850,46850,0
|
|
20240701,213000,26672250000,46850,46850,46850,46850,0
|
|
20240701,212900,26672250000,46850,46850,46850,46850,0
|
|
20240701,212800,26672250000,46850,46850,46850,46850,0
|
|
20240701,212700,26672250000,46850,46850,46850,46850,0
|
|
20240701,212600,26672250000,46850,46850,46850,46850,0
|
|
20240701,212500,26672250000,46850,46850,46850,46850,0
|
|
20240701,212400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,212300,26672250000,46850,46850,46850,46850,0
|
|
20240701,212200,26672250000,46850,46850,46850,46850,0
|
|
20240701,212100,26672250000,46850,46850,46850,46850,0
|
|
20240701,212000,26672250000,46850,46850,46850,46850,0
|
|
20240701,211900,26672250000,46850,46850,46850,46850,0
|
|
20240701,211800,26672250000,46850,46850,46850,46850,0
|
|
20240701,211700,26672250000,46850,46850,46850,46850,0
|
|
20240701,211600,26672250000,46850,46850,46850,46850,0
|
|
20240701,211500,26672250000,46850,46850,46850,46850,0
|
|
20240701,211400,26672250000,46850,46850,46850,46850,0
|
|
20240701,211300,26672250000,46850,46850,46850,46850,0
|
|
20240701,211200,26672250000,46850,46850,46850,46850,0
|
|
20240701,211100,26672250000,46850,46850,46850,46850,0
|
|
20240701,211000,26672250000,46850,46850,46850,46850,0
|
|
20240701,210900,26672250000,46850,46850,46850,46850,0
|
|
20240701,210800,26672250000,46850,46850,46850,46850,0
|
|
20240701,210700,26672250000,46850,46850,46850,46850,0
|
|
20240701,210600,26672250000,46850,46850,46850,46850,0
|
|
20240701,210500,26672250000,46850,46850,46850,46850,0
|
|
20240701,210400,26672250000,46850,46850,46850,46850,0
|
|
20240701,210300,26672250000,46850,46850,46850,46850,0
|
|
20240701,210200,26672250000,46850,46850,46850,46850,0
|
|
20240701,210100,26672250000,46850,46850,46850,46850,0
|
|
20240701,210000,26672250000,46850,46850,46850,46850,0
|
|
20240701,205900,26672250000,46850,46850,46850,46850,0
|
|
20240701,205800,26672250000,46850,46850,46850,46850,0
|
|
20240701,205700,26672250000,46850,46850,46850,46850,0
|
|
20240701,205600,26672250000,46850,46850,46850,46850,0
|
|
20240701,205500,26672250000,46850,46850,46850,46850,0
|
|
20240701,205400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,205300,26672250000,46850,46850,46850,46850,0
|
|
20240701,205200,26672250000,46850,46850,46850,46850,0
|
|
20240701,205100,26672250000,46850,46850,46850,46850,0
|
|
20240701,205000,26672250000,46850,46850,46850,46850,0
|
|
20240701,204900,26672250000,46850,46850,46850,46850,0
|
|
20240701,204800,26672250000,46850,46850,46850,46850,0
|
|
20240701,204700,26672250000,46850,46850,46850,46850,0
|
|
20240701,204600,26672250000,46850,46850,46850,46850,0
|
|
20240701,204500,26672250000,46850,46850,46850,46850,0
|
|
20240701,204400,26672250000,46850,46850,46850,46850,0
|
|
20240701,204300,26672250000,46850,46850,46850,46850,0
|
|
20240701,204200,26672250000,46850,46850,46850,46850,0
|
|
20240701,204100,26672250000,46850,46850,46850,46850,0
|
|
20240701,204000,26672250000,46850,46850,46850,46850,0
|
|
20240701,203900,26672250000,46850,46850,46850,46850,0
|
|
20240701,203800,26672250000,46850,46850,46850,46850,0
|
|
20240701,203700,26672250000,46850,46850,46850,46850,0
|
|
20240701,203600,26672250000,46850,46850,46850,46850,0
|
|
20240701,203500,26672250000,46850,46850,46850,46850,0
|
|
20240701,203400,26672250000,46850,46850,46850,46850,0
|
|
20240701,203300,26672250000,46850,46850,46850,46850,0
|
|
20240701,203200,26672250000,46850,46850,46850,46850,0
|
|
20240701,203100,26672250000,46850,46850,46850,46850,0
|
|
20240701,203000,26672250000,46850,46850,46850,46850,0
|
|
20240701,202900,26672250000,46850,46850,46850,46850,0
|
|
20240701,202800,26672250000,46850,46850,46850,46850,0
|
|
20240701,202700,26672250000,46850,46850,46850,46850,0
|
|
20240701,202600,26672250000,46850,46850,46850,46850,0
|
|
20240701,202500,26672250000,46850,46850,46850,46850,0
|
|
20240701,202400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,202300,26672250000,46850,46850,46850,46850,0
|
|
20240701,202200,26672250000,46850,46850,46850,46850,0
|
|
20240701,202100,26672250000,46850,46850,46850,46850,0
|
|
20240701,202000,26672250000,46850,46850,46850,46850,0
|
|
20240701,201900,26672250000,46850,46850,46850,46850,0
|
|
20240701,201800,26672250000,46850,46850,46850,46850,0
|
|
20240701,201700,26672250000,46850,46850,46850,46850,0
|
|
20240701,201600,26672250000,46850,46850,46850,46850,0
|
|
20240701,201500,26672250000,46850,46850,46850,46850,0
|
|
20240701,201400,26672250000,46850,46850,46850,46850,0
|
|
20240701,201300,26672250000,46850,46850,46850,46850,0
|
|
20240701,201200,26672250000,46850,46850,46850,46850,0
|
|
20240701,201100,26672250000,46850,46850,46850,46850,0
|
|
20240701,201000,26672250000,46850,46850,46850,46850,0
|
|
20240701,200900,26672250000,46850,46850,46850,46850,0
|
|
20240701,200800,26672250000,46850,46850,46850,46850,0
|
|
20240701,200700,26672250000,46850,46850,46850,46850,0
|
|
20240701,200600,26672250000,46850,46850,46850,46850,0
|
|
20240701,200500,26672250000,46850,46850,46850,46850,0
|
|
20240701,200400,26672250000,46850,46850,46850,46850,0
|
|
20240701,200300,26672250000,46850,46850,46850,46850,0
|
|
20240701,200200,26672250000,46850,46850,46850,46850,0
|
|
20240701,200100,26672250000,46850,46850,46850,46850,0
|
|
20240701,200000,26672250000,46850,46850,46850,46850,0
|
|
20240701,195900,26672250000,46850,46850,46850,46850,0
|
|
20240701,195800,26672250000,46850,46850,46850,46850,0
|
|
20240701,195700,26672250000,46850,46850,46850,46850,0
|
|
20240701,195600,26672250000,46850,46850,46850,46850,0
|
|
20240701,195500,26672250000,46850,46850,46850,46850,0
|
|
20240701,195400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,195300,26672250000,46850,46850,46850,46850,0
|
|
20240701,195200,26672250000,46850,46850,46850,46850,0
|
|
20240701,195100,26672250000,46850,46850,46850,46850,0
|
|
20240701,195000,26672250000,46850,46850,46850,46850,0
|
|
20240701,194900,26672250000,46850,46850,46850,46850,0
|
|
20240701,194800,26672250000,46850,46850,46850,46850,0
|
|
20240701,194700,26672250000,46850,46850,46850,46850,0
|
|
20240701,194600,26672250000,46850,46850,46850,46850,0
|
|
20240701,194500,26672250000,46850,46850,46850,46850,0
|
|
20240701,194400,26672250000,46850,46850,46850,46850,0
|
|
20240701,194300,26672250000,46850,46850,46850,46850,0
|
|
20240701,194200,26672250000,46850,46850,46850,46850,0
|
|
20240701,194100,26672250000,46850,46850,46850,46850,0
|
|
20240701,194000,26672250000,46850,46850,46850,46850,0
|
|
20240701,193900,26672250000,46850,46850,46850,46850,0
|
|
20240701,193800,26672250000,46850,46850,46850,46850,0
|
|
20240701,193700,26672250000,46850,46850,46850,46850,0
|
|
20240701,193600,26672250000,46850,46850,46850,46850,0
|
|
20240701,193500,26672250000,46850,46850,46850,46850,0
|
|
20240701,193400,26672250000,46850,46850,46850,46850,0
|
|
20240701,193300,26672250000,46850,46850,46850,46850,0
|
|
20240701,193200,26672250000,46850,46850,46850,46850,0
|
|
20240701,193100,26672250000,46850,46850,46850,46850,0
|
|
20240701,193000,26672250000,46850,46850,46850,46850,0
|
|
20240701,192900,26672250000,46850,46850,46850,46850,0
|
|
20240701,192800,26672250000,46850,46850,46850,46850,0
|
|
20240701,192700,26672250000,46850,46850,46850,46850,0
|
|
20240701,192600,26672250000,46850,46850,46850,46850,0
|
|
20240701,192500,26672250000,46850,46850,46850,46850,0
|
|
20240701,192400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,192300,26672250000,46850,46850,46850,46850,0
|
|
20240701,192200,26672250000,46850,46850,46850,46850,0
|
|
20240701,192100,26672250000,46850,46850,46850,46850,0
|
|
20240701,192000,26672250000,46850,46850,46850,46850,0
|
|
20240701,191900,26672250000,46850,46850,46850,46850,0
|
|
20240701,191800,26672250000,46850,46850,46850,46850,0
|
|
20240701,191700,26672250000,46850,46850,46850,46850,0
|
|
20240701,191600,26672250000,46850,46850,46850,46850,0
|
|
20240701,191500,26672250000,46850,46850,46850,46850,0
|
|
20240701,191400,26672250000,46850,46850,46850,46850,0
|
|
20240701,191300,26672250000,46850,46850,46850,46850,0
|
|
20240701,191200,26672250000,46850,46850,46850,46850,0
|
|
20240701,191100,26672250000,46850,46850,46850,46850,0
|
|
20240701,191000,26672250000,46850,46850,46850,46850,0
|
|
20240701,190900,26672250000,46850,46850,46850,46850,0
|
|
20240701,190800,26672250000,46850,46850,46850,46850,0
|
|
20240701,190700,26672250000,46850,46850,46850,46850,0
|
|
20240701,190600,26672250000,46850,46850,46850,46850,0
|
|
20240701,190500,26672250000,46850,46850,46850,46850,0
|
|
20240701,190400,26672250000,46850,46850,46850,46850,0
|
|
20240701,190300,26672250000,46850,46850,46850,46850,0
|
|
20240701,190200,26672250000,46850,46850,46850,46850,0
|
|
20240701,190100,26672250000,46850,46850,46850,46850,0
|
|
20240701,190000,26672250000,46850,46850,46850,46850,0
|
|
20240701,185900,26672250000,46850,46850,46850,46850,0
|
|
20240701,185800,26672250000,46850,46850,46850,46850,0
|
|
20240701,185700,26672250000,46850,46850,46850,46850,0
|
|
20240701,185600,26672250000,46850,46850,46850,46850,0
|
|
20240701,185500,26672250000,46850,46850,46850,46850,0
|
|
20240701,185400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,185300,26672250000,46850,46850,46850,46850,0
|
|
20240701,185200,26672250000,46850,46850,46850,46850,0
|
|
20240701,185100,26672250000,46850,46850,46850,46850,0
|
|
20240701,185000,26672250000,46850,46850,46850,46850,0
|
|
20240701,184900,26672250000,46850,46850,46850,46850,0
|
|
20240701,184800,26672250000,46850,46850,46850,46850,0
|
|
20240701,184700,26672250000,46850,46850,46850,46850,0
|
|
20240701,184600,26672250000,46850,46850,46850,46850,0
|
|
20240701,184500,26672250000,46850,46850,46850,46850,0
|
|
20240701,184400,26672250000,46850,46850,46850,46850,0
|
|
20240701,184300,26672250000,46850,46850,46850,46850,0
|
|
20240701,184200,26672250000,46850,46850,46850,46850,0
|
|
20240701,184100,26672250000,46850,46850,46850,46850,0
|
|
20240701,184000,26672250000,46850,46850,46850,46850,0
|
|
20240701,183900,26672250000,46850,46850,46850,46850,0
|
|
20240701,183800,26672250000,46850,46850,46850,46850,0
|
|
20240701,183700,26672250000,46850,46850,46850,46850,0
|
|
20240701,183600,26672250000,46850,46850,46850,46850,0
|
|
20240701,183500,26672250000,46850,46850,46850,46850,0
|
|
20240701,183400,26672250000,46850,46850,46850,46850,0
|
|
20240701,183300,26672250000,46850,46850,46850,46850,0
|
|
20240701,183200,26672250000,46850,46850,46850,46850,0
|
|
20240701,183100,26672250000,46850,46850,46850,46850,0
|
|
20240701,183000,26672250000,46850,46850,46850,46850,0
|
|
20240701,182900,26672250000,46850,46850,46850,46850,0
|
|
20240701,182800,26672250000,46850,46850,46850,46850,0
|
|
20240701,182700,26672250000,46850,46850,46850,46850,0
|
|
20240701,182600,26672250000,46850,46850,46850,46850,0
|
|
20240701,182500,26672250000,46850,46850,46850,46850,0
|
|
20240701,182400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,182300,26672250000,46850,46850,46850,46850,0
|
|
20240701,182200,26672250000,46850,46850,46850,46850,0
|
|
20240701,182100,26672250000,46850,46850,46850,46850,0
|
|
20240701,182000,26672250000,46850,46850,46850,46850,0
|
|
20240701,181900,26672250000,46850,46850,46850,46850,0
|
|
20240701,181800,26672250000,46850,46850,46850,46850,0
|
|
20240701,181700,26672250000,46850,46850,46850,46850,0
|
|
20240701,181600,26672250000,46850,46850,46850,46850,0
|
|
20240701,181500,26672250000,46850,46850,46850,46850,0
|
|
20240701,181400,26672250000,46850,46850,46850,46850,0
|
|
20240701,181300,26672250000,46850,46850,46850,46850,0
|
|
20240701,181200,26672250000,46850,46850,46850,46850,0
|
|
20240701,181100,26672250000,46850,46850,46850,46850,0
|
|
20240701,181000,26672250000,46850,46850,46850,46850,0
|
|
20240701,180900,26672250000,46850,46850,46850,46850,0
|
|
20240701,180800,26672250000,46850,46850,46850,46850,0
|
|
20240701,180700,26672250000,46850,46850,46850,46850,0
|
|
20240701,180600,26672250000,46850,46850,46850,46850,0
|
|
20240701,180500,26672250000,46850,46850,46850,46850,0
|
|
20240701,180400,26672250000,46850,46850,46850,46850,0
|
|
20240701,180300,26672250000,46850,46850,46850,46850,0
|
|
20240701,180200,26672250000,46850,46850,46850,46850,0
|
|
20240701,180100,26672250000,46850,46850,46850,46850,0
|
|
20240701,180000,26672250000,46850,46850,46850,46850,0
|
|
20240701,175900,26672250000,46850,46850,46850,46850,0
|
|
20240701,175800,26672250000,46850,46850,46850,46850,0
|
|
20240701,175700,26672250000,46850,46850,46850,46850,0
|
|
20240701,175600,26672250000,46850,46850,46850,46850,0
|
|
20240701,175500,26672250000,46850,46850,46850,46850,0
|
|
20240701,175400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,175300,26672250000,46850,46850,46850,46850,0
|
|
20240701,175200,26672250000,46850,46850,46850,46850,0
|
|
20240701,175100,26672250000,46850,46850,46850,46850,0
|
|
20240701,175000,26672250000,46850,46850,46850,46850,0
|
|
20240701,174900,26672250000,46850,46850,46850,46850,0
|
|
20240701,174800,26672250000,46850,46850,46850,46850,0
|
|
20240701,174700,26672250000,46850,46850,46850,46850,0
|
|
20240701,174600,26672250000,46850,46850,46850,46850,0
|
|
20240701,174500,26672250000,46850,46850,46850,46850,0
|
|
20240701,174400,26672250000,46850,46850,46850,46850,0
|
|
20240701,174300,26672250000,46850,46850,46850,46850,0
|
|
20240701,174200,26672250000,46850,46850,46850,46850,0
|
|
20240701,174100,26672250000,46850,46850,46850,46850,0
|
|
20240701,174000,26672250000,46850,46850,46850,46850,0
|
|
20240701,173900,26672250000,46850,46850,46850,46850,0
|
|
20240701,173800,26672250000,46850,46850,46850,46850,0
|
|
20240701,173700,26672250000,46850,46850,46850,46850,0
|
|
20240701,173600,26672250000,46850,46850,46850,46850,0
|
|
20240701,173500,26672250000,46850,46850,46850,46850,0
|
|
20240701,173400,26672250000,46850,46850,46850,46850,0
|
|
20240701,173300,26672250000,46850,46850,46850,46850,0
|
|
20240701,173200,26672250000,46850,46850,46850,46850,0
|
|
20240701,173100,26672250000,46850,46850,46850,46850,0
|
|
20240701,173000,26672250000,46850,46850,46850,46850,0
|
|
20240701,172900,26672250000,46850,46850,46850,46850,0
|
|
20240701,172800,26672250000,46850,46850,46850,46850,0
|
|
20240701,172700,26672250000,46850,46850,46850,46850,0
|
|
20240701,172600,26672250000,46850,46850,46850,46850,0
|
|
20240701,172500,26672250000,46850,46850,46850,46850,0
|
|
20240701,172400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,172300,26672250000,46850,46850,46850,46850,0
|
|
20240701,172200,26672250000,46850,46850,46850,46850,0
|
|
20240701,172100,26672250000,46850,46850,46850,46850,0
|
|
20240701,172000,26672250000,46850,46850,46850,46850,0
|
|
20240701,171900,26672250000,46850,46850,46850,46850,0
|
|
20240701,171800,26672250000,46850,46850,46850,46850,0
|
|
20240701,171700,26672250000,46850,46850,46850,46850,0
|
|
20240701,171600,26672250000,46850,46850,46850,46850,0
|
|
20240701,171500,26672250000,46850,46850,46850,46850,0
|
|
20240701,171400,26672250000,46850,46850,46850,46850,0
|
|
20240701,171300,26672250000,46850,46850,46850,46850,0
|
|
20240701,171200,26672250000,46850,46850,46850,46850,0
|
|
20240701,171100,26672250000,46850,46850,46850,46850,0
|
|
20240701,171000,26672250000,46850,46850,46850,46850,0
|
|
20240701,170900,26672250000,46850,46850,46850,46850,0
|
|
20240701,170800,26672250000,46850,46850,46850,46850,0
|
|
20240701,170700,26672250000,46850,46850,46850,46850,0
|
|
20240701,170600,26672250000,46850,46850,46850,46850,0
|
|
20240701,170500,26672250000,46850,46850,46850,46850,0
|
|
20240701,170400,26672250000,46850,46850,46850,46850,0
|
|
20240701,170300,26672250000,46850,46850,46850,46850,0
|
|
20240701,170200,26672250000,46850,46850,46850,46850,0
|
|
20240701,170100,26672250000,46850,46850,46850,46850,0
|
|
20240701,170000,26672250000,46850,46850,46850,46850,0
|
|
20240701,165900,26672250000,46850,46850,46850,46850,0
|
|
20240701,165800,26672250000,46850,46850,46850,46850,0
|
|
20240701,165700,26672250000,46850,46850,46850,46850,0
|
|
20240701,165600,26672250000,46850,46850,46850,46850,0
|
|
20240701,165500,26672250000,46850,46850,46850,46850,0
|
|
20240701,165400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,165300,26672250000,46850,46850,46850,46850,0
|
|
20240701,165200,26672250000,46850,46850,46850,46850,0
|
|
20240701,165100,26672250000,46850,46850,46850,46850,0
|
|
20240701,165000,26672250000,46850,46850,46850,46850,0
|
|
20240701,164900,26672250000,46850,46850,46850,46850,0
|
|
20240701,164800,26672250000,46850,46850,46850,46850,0
|
|
20240701,164700,26672250000,46850,46850,46850,46850,0
|
|
20240701,164600,26672250000,46850,46850,46850,46850,0
|
|
20240701,164500,26672250000,46850,46850,46850,46850,0
|
|
20240701,164400,26672250000,46850,46850,46850,46850,0
|
|
20240701,164300,26672250000,46850,46850,46850,46850,0
|
|
20240701,164200,26672250000,46850,46850,46850,46850,0
|
|
20240701,164100,26672250000,46850,46850,46850,46850,0
|
|
20240701,164000,26672250000,46850,46850,46850,46850,0
|
|
20240701,163900,26672250000,46850,46850,46850,46850,0
|
|
20240701,163800,26672250000,46850,46850,46850,46850,0
|
|
20240701,163700,26672250000,46850,46850,46850,46850,0
|
|
20240701,163600,26672250000,46850,46850,46850,46850,0
|
|
20240701,163500,26672250000,46850,46850,46850,46850,0
|
|
20240701,163400,26672250000,46850,46850,46850,46850,0
|
|
20240701,163300,26672250000,46850,46850,46850,46850,0
|
|
20240701,163200,26672250000,46850,46850,46850,46850,0
|
|
20240701,163100,26672250000,46850,46850,46850,46850,0
|
|
20240701,163000,26672250000,46850,46850,46850,46850,0
|
|
20240701,162900,26672250000,46850,46850,46850,46850,0
|
|
20240701,162800,26672250000,46850,46850,46850,46850,0
|
|
20240701,162700,26672250000,46850,46850,46850,46850,0
|
|
20240701,162600,26672250000,46850,46850,46850,46850,0
|
|
20240701,162500,26672250000,46850,46850,46850,46850,0
|
|
20240701,162400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,162300,26672250000,46850,46850,46850,46850,0
|
|
20240701,162200,26672250000,46850,46850,46850,46850,0
|
|
20240701,162100,26672250000,46850,46850,46850,46850,0
|
|
20240701,162000,26672250000,46850,46850,46850,46850,0
|
|
20240701,161900,26672250000,46850,46850,46850,46850,0
|
|
20240701,161800,26672250000,46850,46850,46850,46850,0
|
|
20240701,161700,26672250000,46850,46850,46850,46850,0
|
|
20240701,161600,26672250000,46850,46850,46850,46850,0
|
|
20240701,161500,26672250000,46850,46850,46850,46850,0
|
|
20240701,161400,26672250000,46850,46850,46850,46850,0
|
|
20240701,161300,26672250000,46850,46850,46850,46850,0
|
|
20240701,161200,26672250000,46850,46850,46850,46850,0
|
|
20240701,161100,26672250000,46850,46850,46850,46850,0
|
|
20240701,161000,26672250000,46850,46850,46850,46850,0
|
|
20240701,160900,26672250000,46850,46850,46850,46850,0
|
|
20240701,160800,26672250000,46850,46850,46850,46850,0
|
|
20240701,160700,26672250000,46850,46850,46850,46850,0
|
|
20240701,160600,26672250000,46850,46850,46850,46850,0
|
|
20240701,160500,26672250000,46850,46850,46850,46850,0
|
|
20240701,160400,26672250000,46850,46850,46850,46850,0
|
|
20240701,160300,26672250000,46850,46850,46850,46850,0
|
|
20240701,160200,26672250000,46850,46850,46850,46850,0
|
|
20240701,160100,26672250000,46850,46850,46850,46850,0
|
|
20240701,160000,26672250000,46850,46850,46850,46850,0
|
|
20240701,155900,26672250000,46850,46850,46850,46850,0
|
|
20240701,155800,26672250000,46850,46850,46850,46850,0
|
|
20240701,155700,26672250000,46850,46850,46850,46850,0
|
|
20240701,155600,26672250000,46850,46850,46850,46850,0
|
|
20240701,155500,26672250000,46850,46850,46850,46850,0
|
|
20240701,155400,26672250000,46850,46850,46850,46850,12385
|
|
20240701,155300,26672250000,46850,46850,46850,46850,0
|
|
20240701,155200,26672250000,46850,46850,46850,46850,0
|
|
20240701,155100,26672250000,46850,46850,46850,46850,0
|
|
20240701,155000,26672250000,46850,46850,46850,46850,0
|
|
20240701,154900,26672250000,46850,46850,46850,46850,0
|
|
20240701,154800,26672250000,46850,46850,46850,46850,0
|
|
20240701,154700,26672250000,46850,46850,46850,46850,0
|
|
20240701,154600,26672250000,46850,46850,46850,46850,0
|
|
20240701,154500,26672250000,46850,46850,46850,46850,0
|
|
20240701,154400,26672250000,46850,46850,46850,46850,0
|
|
20240701,154300,26672250000,46850,46850,46850,46850,0
|
|
20240701,154200,26672250000,46850,46850,46850,46850,0
|
|
20240701,154100,26672250000,46850,46850,46850,46850,0
|
|
20240701,154000,26672250000,46850,46850,46850,46850,0
|
|
20240701,153900,26672250000,46850,46850,46850,46850,0
|
|
20240701,153800,26672250000,46850,46850,46850,46850,0
|
|
20240701,153700,26672250000,46850,46850,46850,46850,0
|
|
20240701,153600,26672250000,46850,46850,46850,46850,0
|
|
20240701,153500,26672250000,46850,46850,46850,46850,0
|
|
20240701,153400,26672250000,46850,46850,46850,46850,0
|
|
20240701,153300,26672250000,46850,46850,46850,46850,0
|
|
20240701,153200,26672250000,46850,46850,46850,46850,0
|
|
20240701,153100,26672250000,46850,46850,46850,46850,0
|
|
20240701,153000,26672250000,46850,46850,46850,46850,12385
|
|
20240701,152900,26092012750,47100,47100,47100,47100,0
|
|
20240701,152800,26092012750,47100,47100,47100,47100,0
|
|
20240701,152700,26092012750,47100,47100,47100,47100,0
|
|
20240701,152600,26092012750,47100,47100,47100,47100,0
|
|
20240701,152500,26092012750,47100,47100,47100,47100,0
|
|
20240701,152400,26092012750,47100,47100,47100,47100,0
|
|
20240701,152300,26092012750,47100,47100,47100,47100,0
|
|
20240701,152200,26092012750,47100,47100,47100,47100,0
|
|
20240701,152100,26092012750,47100,47100,47100,47100,0
|
|
20240701,152000,26092012750,47100,47100,47100,47100,0
|
|
20240701,151900,26092012750,47100,47050,47100,47000,5371
|
|
20240701,151800,25839230800,47100,47450,47450,47000,10719
|
|
20240701,151700,25333699400,47400,47500,47500,47400,1181
|
|
20240701,151600,25277668350,47500,47350,47500,47350,1006
|
|
20240701,151500,25229965200,47350,47400,47400,47350,2136
|
|
20240701,151400,25128794000,47400,47400,47450,47350,1298
|
|
20240701,151300,25067281350,47400,47350,47450,47300,3769
|
|
20240701,151200,24888880600,47300,47550,47550,47300,3541
|
|
20240701,151100,24720802200,47650,47650,47750,47500,4728
|
|
20240701,151000,24495849750,47650,47750,47800,47650,1461
|
|
20240701,150900,24426155300,47750,47750,47800,47650,1898
|
|
20240701,150800,24335580400,47750,47850,47850,47700,713
|
|
20240701,150700,24301552050,47850,47800,47900,47650,1377
|
|
20240701,150600,24235791250,47800,47650,47800,47650,2466
|
|
20240701,150500,24118183500,47650,47800,47800,47650,2191
|
|
20240701,150400,24013630900,47850,47850,47900,47800,921
|
|
20240701,150300,23969584350,47850,47850,47900,47850,287
|
|
20240701,150200,23955850000,47850,47900,47950,47850,279
|
|
20240701,150100,23942487300,47950,47950,48000,47950,364
|
|
20240701,150000,23925032850,47950,47950,48000,47900,302
|
|
20240701,145900,23910552650,48000,47950,48000,47950,220
|
|
20240701,145800,23900002600,47950,47950,47950,47950,273
|
|
20240701,145700,23886912250,47950,47950,48000,47900,494
|
|
20240701,145600,23863229750,47900,47800,47900,47750,2248
|
|
20240701,145500,23755787000,47800,47850,47850,47800,1472
|
|
20240701,145400,23685420350,47850,48000,48000,47850,2909
|
|
20240701,145300,23546033900,48000,48000,48000,47950,499
|
|
20240701,145200,23522103100,48000,48000,48050,48000,376
|
|
20240701,145100,23504054950,48000,48000,48000,47950,581
|
|
20240701,145000,23476171400,48000,48050,48050,47950,1131
|
|
20240701,144900,23421870500,48050,48150,48150,48000,1716
|
|
20240701,144800,23339404400,48150,48150,48150,48100,319
|
|
20240701,144700,23324047450,48150,48100,48150,48100,401
|
|
20240701,144600,23304752250,48100,48050,48100,48000,1054
|
|
20240701,144500,23254131350,48000,48200,48200,48000,3951
|
|
20240701,144400,23064147800,48200,48200,48250,48200,1037
|
|
20240701,144300,23014163400,48200,48200,48250,48200,1341
|
|
20240701,144200,22949526500,48200,48200,48250,48200,821
|
|
20240701,144100,22909944300,48250,48250,48250,48200,107
|
|
20240701,144000,22904782100,48200,48250,48300,48200,930
|
|
20240701,143900,22859934550,48250,48250,48250,48200,345
|
|
20240701,143800,22843293500,48250,48250,48250,48200,175
|
|
20240701,143700,22834852150,48250,48250,48300,48250,525
|
|
20240701,143600,22809520850,48250,48250,48300,48200,1141
|
|
20240701,143500,22754472550,48300,48200,48300,48200,500
|
|
20240701,143400,22730345850,48200,48200,48250,48200,674
|
|
20240701,143300,22697857000,48200,48200,48250,48200,512
|
|
20240701,143200,22673175900,48200,48200,48250,48200,517
|
|
20240701,143100,22648256250,48150,48200,48200,48150,274
|
|
20240701,143000,22635056050,48200,48150,48200,48100,806
|
|
20240701,142900,22596231500,48150,48150,48150,48150,483
|
|
20240701,142800,22572975050,48150,48150,48200,48100,304
|
|
20240701,142700,22558336100,48150,48100,48150,48100,177
|
|
20240701,142600,22549819900,48100,48100,48150,48100,627
|
|
20240701,142500,22519656800,48150,48100,48200,48000,3612
|
|
20240701,142400,22346157100,48100,48250,48250,48100,1414
|
|
20240701,142300,22278083300,48250,48200,48300,48200,352
|
|
20240701,142200,22261115150,48250,48300,48300,48200,215
|
|
20240701,142100,22250745550,48300,48300,48400,48200,637
|
|
20240701,142000,22219995550,48300,48100,48300,48100,978
|
|
20240701,141900,22172916250,48100,48350,48350,48100,2436
|
|
20240701,141800,22055403550,48350,48500,48500,48350,190
|
|
20240701,141700,22046211100,48500,48400,48500,48350,539
|
|
20240701,141600,22020124700,48400,48400,48500,48400,306
|
|
20240701,141500,22005314100,48400,48500,48500,48350,514
|
|
20240701,141400,21980427800,48500,48400,48600,48400,299
|
|
20240701,141300,21965925500,48450,48450,48450,48400,773
|
|
20240701,141200,21928506800,48450,48550,48550,48400,1444
|
|
20240701,141100,21858525700,48550,48650,48650,48550,903
|
|
20240701,141000,21814651100,48650,48600,48650,48600,176
|
|
20240701,140900,21806096600,48600,48600,48650,48550,618
|
|
20240701,140800,21776065100,48650,48550,48650,48500,435
|
|
20240701,140700,21754945550,48550,48700,48700,48550,1003
|
|
20240701,140600,21706197250,48700,48700,48800,48700,382
|
|
20240701,140500,21687586750,48700,48700,48700,48650,202
|
|
20240701,140400,21677750650,48700,48700,48700,48600,536
|
|
20240701,140300,21651668300,48700,48500,48900,48500,923
|
|
20240701,140200,21606762700,48500,48600,48650,48500,2105
|
|
20240701,140100,21504614200,48600,48700,48800,48600,1591
|
|
20240701,140000,21427208800,48800,49000,49000,48650,1953
|
|
20240701,135900,21331897750,49000,49050,49050,49000,86
|
|
20240701,135800,21327682800,49000,48950,49000,48900,439
|
|
20240701,135700,21306199600,49000,49050,49100,48900,1282
|
|
20240701,135600,21243356200,49100,49100,49150,49050,330
|
|
20240701,135500,21227152950,49050,49100,49150,49050,841
|
|
20240701,135400,21185883200,49150,49150,49150,49150,28
|
|
20240701,135300,21184507000,49150,49150,49200,49100,245
|
|
20240701,135200,21172467700,49150,49100,49200,49100,207
|
|
20240701,135100,21162290250,49100,49000,49100,48950,60
|
|
20240701,135000,21159350600,49000,49000,49000,49000,164
|
|
20240701,134900,21151314600,49100,49000,49100,48900,598
|
|
20240701,134800,21122057650,49050,49050,49050,48950,312
|
|
20240701,134700,21106771600,49050,49000,49050,48900,287
|
|
20240701,134600,21092722800,48950,49000,49100,48950,386
|
|
20240701,134500,21073809150,49000,49050,49150,49000,281
|
|
20240701,134400,21060028600,49050,49250,49250,49000,581
|
|
20240701,134300,21031515500,49150,49200,49250,49150,404
|
|
20240701,134200,21011650800,49200,49100,49400,49100,880
|
|
20240701,134100,20968314300,49100,48950,49100,48850,1601
|
|
20240701,134000,20889970600,48950,49000,49000,48950,542
|
|
20240701,133900,20863435100,49000,49050,49100,48950,436
|
|
20240701,133800,20842073150,49050,49050,49150,49000,536
|
|
20240701,133700,20815792800,49000,49400,49500,49000,3786
|
|
20240701,133600,20629479850,49450,49150,49450,49150,1305
|
|
20240701,133500,20565281550,49200,49250,49250,49150,534
|
|
20240701,133400,20539012350,49200,49400,49400,49150,1994
|
|
20240701,133300,20440777800,49400,49600,49750,49400,9083
|
|
20240701,133200,19990431500,49600,49450,49600,49450,1726
|
|
20240701,133100,19904942200,49450,49450,49500,49400,1191
|
|
20240701,133000,19846069150,49400,49500,49550,49400,2621
|
|
20240701,132900,19716411200,49500,49500,49600,49400,3183
|
|
20240701,132800,19558846200,49500,49200,49550,49150,4713
|
|
20240701,132700,19326097800,49150,48900,49200,48850,1744
|
|
20240701,132600,19240549450,48950,49000,49050,48900,539
|
|
20240701,132500,19214153800,49000,48800,49000,48800,330
|
|
20240701,132400,19198006350,48800,48850,48850,48650,1958
|
|
20240701,132300,19102453200,48850,49000,49000,48800,683
|
|
20240701,132200,19069052000,49000,48950,49050,48850,697
|
|
20240701,132100,19034911150,48950,49000,49050,48950,617
|
|
20240701,132000,19004684100,49000,49000,49150,49000,2097
|
|
20240701,131900,18901791250,48950,48850,49000,48850,455
|
|
20240701,131800,18879542750,48800,48800,48800,48800,73
|
|
20240701,131700,18875980350,48800,48800,48850,48800,308
|
|
20240701,131600,18860947550,48750,48800,48850,48750,317
|
|
20240701,131500,18845477350,48850,48750,48850,48750,235
|
|
20240701,131400,18834014300,48750,48700,48750,48700,116
|
|
20240701,131300,18828360500,48750,48600,48750,48600,450
|
|
20240701,131200,18806427800,48600,48550,48650,48550,44
|
|
20240701,131100,18804289900,48550,48600,48600,48550,581
|
|
20240701,131000,18776066100,48600,48750,48750,48600,1182
|
|
20240701,130900,18718573850,48750,48700,48750,48650,164
|
|
20240701,130800,18710589900,48700,48700,48700,48650,556
|
|
20240701,130700,18683515200,48700,48700,48850,48650,382
|
|
20240701,130600,18664911250,48600,48950,48950,48600,3248
|
|
20240701,130500,18506252750,48950,49000,49050,48750,2773
|
|
20240701,130400,18370705300,49000,49100,49100,48900,1585
|
|
20240701,130300,18293089000,48950,48850,49150,48850,4156
|
|
20240701,130200,18089334100,48900,48900,48900,48750,2212
|
|
20240701,130100,17981278050,48850,48650,48850,48650,4648
|
|
20240701,130000,17754834050,48650,48550,48700,48550,1537
|
|
20240701,125900,17680103950,48550,48500,48600,48500,962
|
|
20240701,125800,17633430600,48550,48600,48650,48500,1268
|
|
20240701,125700,17571809050,48650,48300,48700,48250,2979
|
|
20240701,125600,17427223250,48300,48050,48300,48050,566
|
|
20240701,125500,17399909200,48050,48200,48200,48050,534
|
|
20240701,125400,17374202850,48150,48100,48200,48100,127
|
|
20240701,125300,17368090250,48100,48000,48100,47950,1822
|
|
20240701,125200,17280633750,48000,47900,48000,47850,527
|
|
20240701,125100,17255340600,47950,47850,47950,47850,2051
|
|
20240701,125000,17157113200,47850,47850,47900,47850,847
|
|
20240701,124900,17116583150,47800,47800,47850,47800,224
|
|
20240701,124800,17105867850,47800,47850,47850,47800,911
|
|
20240701,124700,17062314650,47850,47900,47900,47850,194
|
|
20240701,124600,17053026550,47900,47850,47900,47850,309
|
|
20240701,124500,17038238200,47900,47950,47950,47900,322
|
|
20240701,124400,17022813650,47950,47900,47950,47850,949
|
|
20240701,124300,16977378900,47950,47950,47950,47900,256
|
|
20240701,124200,16965108200,47950,47900,47950,47900,311
|
|
20240701,124100,16950205600,47900,47900,47950,47850,1071
|
|
20240701,124000,16898884450,47900,47950,47950,47850,243
|
|
20240701,123900,16887255350,47950,47850,47950,47800,2207
|
|
20240701,123800,16781656800,47900,47850,47900,47800,1273
|
|
20240701,123700,16720758650,47850,47900,47950,47850,138
|
|
20240701,123600,16714148050,47900,47900,47950,47900,452
|
|
20240701,123500,16692491700,47900,47900,47950,47900,824
|
|
20240701,123400,16653022050,47900,47950,47950,47900,289
|
|
20240701,123300,16639176600,47900,47900,47950,47900,153
|
|
20240701,123200,16631844800,47950,48000,48050,47950,1190
|
|
20240701,123100,16574756200,48050,48050,48050,48000,1074
|
|
20240701,123000,16523186750,48100,48100,48100,48050,178
|
|
20240701,122900,16514629950,48100,48150,48200,48100,198
|
|
20240701,122800,16505104000,48150,48050,48150,48050,500
|
|
20240701,122700,16481076900,48050,48050,48150,48050,605
|
|
20240701,122600,16452006100,48050,48200,48200,48050,1516
|
|
20240701,122500,16379020600,48200,48200,48200,48150,405
|
|
20240701,122400,16359507850,48200,48250,48250,48150,268
|
|
20240701,122300,16346598350,48150,48200,48300,48100,178
|
|
20240701,122200,16338030500,48100,48400,48450,48100,1848
|
|
20240701,122100,16248862250,48450,48400,48450,48350,316
|
|
20240701,122000,16233577350,48400,48400,48400,48350,24
|
|
20240701,121900,16232416000,48400,48350,48400,48350,160
|
|
20240701,121800,16224673250,48400,48400,48400,48350,165
|
|
20240701,121700,16216695000,48400,48350,48400,48350,70
|
|
20240701,121600,16213310200,48350,48450,48450,48350,822
|
|
20240701,121500,16173526700,48450,48400,48450,48400,80
|
|
20240701,121400,16169654550,48450,48400,48450,48400,297
|
|
20240701,121300,16155279600,48400,48400,48450,48400,266
|
|
20240701,121200,16142402900,48400,48400,48400,48400,555
|
|
20240701,121100,16115540900,48400,48350,48400,48350,174
|
|
20240701,121000,16107124800,48350,48350,48400,48350,270
|
|
20240701,120900,16094070250,48350,48350,48350,48300,343
|
|
20240701,120800,16077499400,48400,48350,48400,48300,52
|
|
20240701,120700,16074987400,48400,48250,48400,48250,65
|
|
20240701,120600,16071850850,48250,48300,48300,48150,777
|
|
20240701,120500,16034373750,48300,48400,48400,48300,539
|
|
20240701,120400,16008308800,48400,48350,48450,48350,582
|
|
20240701,120300,15980146250,48400,48450,48500,48400,899
|
|
20240701,120200,15936601050,48450,48450,48450,48400,43
|
|
20240701,120100,15934518300,48450,48400,48450,48400,111
|
|
20240701,120000,15929145650,48400,48400,48400,48400,24
|
|
20240701,115900,15927984050,48350,48350,48400,48350,201
|
|
20240701,115800,15918264650,48350,48450,48500,48300,391
|
|
20240701,115700,15899326200,48500,48600,48600,48500,1554
|
|
20240701,115600,15823885950,48650,48550,48650,48500,660
|
|
20240701,115500,15791822350,48550,48400,48550,48400,895
|
|
20240701,115400,15748438550,48450,48300,48450,48200,917
|
|
20240701,115300,15704126250,48300,48250,48300,48200,972
|
|
20240701,115200,15657229650,48250,48300,48300,48200,285
|
|
20240701,115100,15643474750,48300,48200,48300,48200,771
|
|
20240701,115000,15606279550,48200,48150,48200,48000,241
|
|
20240701,114900,15594667050,48150,48100,48150,48050,243
|
|
20240701,114800,15582971300,48000,48000,48100,48000,676
|
|
20240701,114700,15550509800,48000,48000,48000,47950,394
|
|
20240701,114600,15531599450,48000,48000,48000,48000,425
|
|
20240701,114500,15511199450,48050,48100,48100,48000,272
|
|
20240701,114400,15498133550,48050,48100,48100,48000,1026
|
|
20240701,114300,15448857500,48100,48000,48100,48000,721
|
|
20240701,114200,15414221250,48050,48000,48050,48000,200
|
|
20240701,114100,15404618550,48050,48100,48100,48050,549
|
|
20240701,114000,15378219150,48100,48000,48100,48000,313
|
|
20240701,113900,15363171950,48000,48000,48000,48000,150
|
|
20240701,113800,15355971950,48000,48000,48000,47950,541
|
|
20240701,113700,15330012500,48000,48000,48000,47900,451
|
|
20240701,113600,15308383950,47950,48050,48050,47950,750
|
|
20240701,113500,15272371150,48050,47900,48100,47900,479
|
|
20240701,113400,15249368850,47950,47850,47950,47850,303
|
|
20240701,113300,15234862500,47800,47850,47850,47750,808
|
|
20240701,113200,15196237350,47850,47900,47950,47850,301
|
|
20240701,113100,15181830900,47900,47650,47900,47650,242
|
|
20240701,113000,15170273400,47650,47850,47850,47650,1048
|
|
20240701,112900,15120278050,47850,47950,48100,47850,2481
|
|
20240701,112800,15001481550,47950,47900,48100,47850,1511
|
|
20240701,112700,14929041400,47850,47700,47900,47700,735
|
|
20240701,112600,14893888800,47800,47650,47800,47650,1209
|
|
20240701,112500,14836218150,47650,47600,47650,47600,652
|
|
20240701,112400,14805168750,47550,47600,47650,47550,1555
|
|
20240701,112300,14731166700,47650,47750,47750,47600,2400
|
|
20240701,112200,14616778550,47700,47800,47850,47700,1348
|
|
20240701,112100,14552374100,47800,47650,47800,47600,2631
|
|
20240701,112000,14427001150,47650,47700,47700,47500,4932
|
|
20240701,111900,14192205900,47650,47900,47900,47650,3928
|
|
20240701,111800,14004395950,47900,47950,47950,47850,1529
|
|
20240701,111700,13931153950,47950,47950,48000,47800,2341
|
|
20240701,111600,13819095500,47950,47950,48000,47800,4339
|
|
20240701,111500,13611363650,47950,48250,48250,47950,9400
|
|
20240701,111400,13159429900,48250,48300,48300,48250,1650
|
|
20240701,111300,13079796450,48300,48300,48350,48300,857
|
|
20240701,111200,13038402550,48300,48350,48400,48300,695
|
|
20240701,111100,13004818350,48350,48300,48400,48300,340
|
|
20240701,111000,12988390500,48300,48400,48400,48300,579
|
|
20240701,110900,12960397450,48400,48450,48450,48300,274
|
|
20240701,110800,12947150800,48450,48300,48450,48300,702
|
|
20240701,110700,12913208200,48300,48350,48350,48250,1959
|
|
20240701,110600,12818592550,48350,48400,48400,48300,701
|
|
20240701,110500,12784723300,48300,48350,48400,48300,1226
|
|
20240701,110400,12725445100,48300,48300,48350,48250,1880
|
|
20240701,110300,12634640100,48300,48350,48400,48300,1884
|
|
20240701,110200,12543593600,48350,48500,48500,48350,737
|
|
20240701,110100,12507910650,48450,48550,48550,48450,2020
|
|
20240701,110000,12409956200,48500,48550,48600,48500,397
|
|
20240701,105900,12390697750,48550,48550,48600,48550,562
|
|
20240701,105800,12363412450,48550,48600,48600,48550,357
|
|
20240701,105700,12346063650,48650,48600,48650,48600,671
|
|
20240701,105600,12313447600,48650,48650,48650,48650,231
|
|
20240701,105500,12302209450,48600,48700,48700,48600,125
|
|
20240701,105400,12296128350,48700,48700,48750,48700,115
|
|
20240701,105300,12290527800,48700,48650,48700,48550,1608
|
|
20240701,105200,12212356350,48650,48700,48700,48650,315
|
|
20240701,105100,12197024300,48650,48700,48700,48650,433
|
|
20240701,105000,12175950350,48700,48700,48700,48700,573
|
|
20240701,104900,12148045250,48700,48750,48750,48700,381
|
|
20240701,104800,12129473950,48750,48800,48800,48700,465
|
|
20240701,104700,12106809250,48800,48800,48850,48800,197
|
|
20240701,104600,12097195050,48750,48850,48850,48750,504
|
|
20240701,104500,12072603400,48800,48750,48850,48750,733
|
|
20240701,104400,12036851100,48750,48850,48850,48750,220
|
|
20240701,104300,12026117700,48850,48800,48900,48750,1138
|
|
20240701,104200,11970592850,48800,48800,48800,48750,627
|
|
20240701,104100,11940010300,48750,48800,48800,48750,181
|
|
20240701,104000,11931183850,48800,48850,48850,48800,556
|
|
20240701,103900,11904050450,48850,48900,48900,48850,672
|
|
20240701,103800,11871206850,48900,49000,49000,48900,388
|
|
20240701,103700,11852230550,49000,49000,49000,48950,343
|
|
20240701,103600,11835433500,49000,49000,49050,48950,545
|
|
20240701,103500,11808738250,49050,49050,49050,48900,1385
|
|
20240701,103400,11740876500,49050,49100,49100,49050,319
|
|
20240701,103300,11725227700,49050,49050,49100,49050,254
|
|
20240701,103200,11712767550,49050,49150,49150,49050,725
|
|
20240701,103100,11677178450,49150,49100,49150,49100,445
|
|
20240701,103000,11655314500,49100,49150,49200,49100,725
|
|
20240701,102900,11619694850,49150,49150,49200,49050,453
|
|
20240701,102800,11597423850,49000,48950,49100,48900,1032
|
|
20240701,102700,11546853050,48900,48950,49000,48900,332
|
|
20240701,102600,11530601550,49000,49000,49000,49000,614
|
|
20240701,102500,11500515550,49000,49000,49000,49000,233
|
|
20240701,102400,11489098550,49000,49050,49050,49000,349
|
|
20240701,102300,11471994600,49050,48950,49050,48900,158
|
|
20240701,102200,11464260900,48900,49050,49100,48900,1216
|
|
20240701,102100,11404705700,49050,49100,49100,49050,273
|
|
20240701,102000,11391311700,49100,49050,49150,49050,450
|
|
20240701,101900,11369210700,49050,49050,49100,49050,657
|
|
20240701,101800,11336964850,49050,48950,49050,48900,1136
|
|
20240701,101700,11281337800,48950,48950,48950,48900,544
|
|
20240701,101600,11254714450,48900,48900,48900,48850,931
|
|
20240701,101500,11209191700,48900,48850,48900,48800,502
|
|
20240701,101400,11184653700,48800,48600,48850,48600,372
|
|
20240701,101300,11166514450,48600,48650,48750,48550,754
|
|
20240701,101200,11129859600,48600,48700,48700,48550,738
|
|
20240701,101100,11093980750,48700,48750,48750,48700,987
|
|
20240701,101000,11045888200,48800,48850,48850,48750,806
|
|
20240701,100900,11006539400,48850,48900,48950,48850,637
|
|
20240701,100800,10975387950,48950,48900,48950,48900,382
|
|
20240701,100700,10956698850,48900,48900,48900,48850,564
|
|
20240701,100600,10929132050,48900,48950,48950,48850,1053
|
|
20240701,100500,10877611350,48950,48950,49000,48900,455
|
|
20240701,100400,10855342000,49000,48950,49000,48850,1489
|
|
20240701,100300,10782498600,48950,48850,49000,48850,632
|
|
20240701,100200,10751571150,48950,48750,48950,48700,1885
|
|
20240701,100100,10659583150,48750,48600,48750,48600,510
|
|
20240701,100000,10634755300,48650,48800,48800,48600,1095
|
|
20240701,095900,10581365800,48800,48700,48850,48700,1376
|
|
20240701,095800,10514234400,48700,48600,48700,48500,658
|
|
20240701,095700,10482208450,48600,48350,48600,48300,1163
|
|
20240701,095600,10425916850,48300,48500,48500,48300,2246
|
|
20240701,095500,10317201900,48500,48500,48700,48450,1695
|
|
20240701,095400,10234917250,48550,48550,48650,48500,1827
|
|
20240701,095300,10146138150,48600,48300,48700,48300,1875
|
|
20240701,095200,10055128050,48350,48250,48350,48200,2125
|
|
20240701,095100,9952584850,48250,48450,48500,48200,5403
|
|
20240701,095000,9691342150,48450,48450,48500,48400,1656
|
|
20240701,094900,9611145300,48400,48500,48600,48400,1736
|
|
20240701,094800,9526985750,48550,48650,48700,48400,5974
|
|
20240701,094700,9237190100,48700,48750,48800,48650,999
|
|
20240701,094600,9188539300,48750,48750,48850,48700,2802
|
|
20240701,094500,9051933600,48800,48750,48850,48750,876
|
|
20240701,094400,9009191450,48850,48900,49150,48750,3320
|
|
20240701,094300,8846981750,48900,49000,49000,48850,1286
|
|
20240701,094200,8784110850,48950,49150,49150,48950,1029
|
|
20240701,094100,8733671000,49150,48900,49200,48900,1773
|
|
20240701,094000,8646800750,48900,49200,49200,48900,2555
|
|
20240701,093900,8521423450,49200,49250,49350,49200,3005
|
|
20240701,093800,8373447650,49250,49050,49250,49050,1166
|
|
20240701,093700,8316160800,49050,49000,49300,48950,1477
|
|
20240701,093600,8243670650,49100,48450,49100,48350,10336
|
|
20240701,093500,7740478600,48450,48700,48700,48450,6243
|
|
20240701,093400,7437197350,48700,48700,48750,48600,3230
|
|
20240701,093300,7279999950,48700,48450,48750,48300,5895
|
|
20240701,093200,6994141600,48500,49200,49200,48450,10524
|
|
20240701,093100,6479684100,49250,49300,49350,49200,2179
|
|
20240701,093000,6372348400,49300,49200,49400,49050,4866
|
|
20240701,092900,6133153200,49200,49400,49500,49000,12230
|
|
20240701,092800,5531725350,49400,49900,49900,49350,5362
|
|
20240701,092700,5265516000,49900,49900,49950,49800,1486
|
|
20240701,092600,5191438650,49900,49950,50000,49850,1264
|
|
20240701,092500,5128324700,49950,49950,50000,49950,1366
|
|
20240701,092400,5060084200,49950,49850,50000,49800,1246
|
|
20240701,092300,4997941350,49800,50000,50000,49800,3229
|
|
20240701,092200,4836905300,50000,49950,50000,49900,1942
|
|
20240701,092100,4739865150,49950,50100,50200,49900,2999
|
|
20240701,092000,4589985300,50000,50300,50300,50000,1457
|
|
20240701,091900,4516962400,50200,50300,50400,50200,780
|
|
20240701,091800,4477725600,50300,50200,50300,50100,1180
|
|
20240701,091700,4418501600,50200,50500,50500,50200,956
|
|
20240701,091600,4370414900,50400,50800,50800,50400,1045
|
|
20240701,091500,4317566500,50900,51000,51100,50800,1108
|
|
20240701,091400,4261097200,50900,50700,51100,50600,1865
|
|
20240701,091300,4166204500,50700,50900,50900,50500,594
|
|
20240701,091200,4136121200,50900,50200,51000,49950,4668
|
|
20240701,091100,3901638600,50200,50700,50700,50200,3023
|
|
20240701,091000,3749335800,50600,50700,50800,50500,2153
|
|
20240701,090900,3640304500,50700,50600,50700,50300,4655
|
|
20240701,090800,3405066500,50600,51000,51100,50600,5249
|
|
20240701,090700,3138359400,51000,51000,51100,51000,1974
|
|
20240701,090600,3037620900,51100,51300,51600,51000,6634
|
|
20240701,090500,2697213300,51400,51000,51400,51000,2074
|
|
20240701,090400,2591033900,51000,51000,51100,50800,2726
|
|
20240701,090300,2452172200,51000,50800,51200,50800,3012
|
|
20240701,090200,2298869500,50800,51400,51700,50800,10938
|
|
20240701,090100,1737790700,51400,51200,51500,50900,9677
|
|
20240701,090000,1242624800,51300,50400,51400,50400,23343
|