777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,215400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,215300,28064913350,42050,42050,42050,42050,0
|
|
20240702,215200,28064913350,42050,42050,42050,42050,0
|
|
20240702,215100,28064913350,42050,42050,42050,42050,0
|
|
20240702,215000,28064913350,42050,42050,42050,42050,0
|
|
20240702,214900,28064913350,42050,42050,42050,42050,0
|
|
20240702,214800,28064913350,42050,42050,42050,42050,0
|
|
20240702,214700,28064913350,42050,42050,42050,42050,0
|
|
20240702,214600,28064913350,42050,42050,42050,42050,0
|
|
20240702,214500,28064913350,42050,42050,42050,42050,0
|
|
20240702,214400,28064913350,42050,42050,42050,42050,0
|
|
20240702,214300,28064913350,42050,42050,42050,42050,0
|
|
20240702,214200,28064913350,42050,42050,42050,42050,0
|
|
20240702,214100,28064913350,42050,42050,42050,42050,0
|
|
20240702,214000,28064913350,42050,42050,42050,42050,0
|
|
20240702,213900,28064913350,42050,42050,42050,42050,0
|
|
20240702,213800,28064913350,42050,42050,42050,42050,0
|
|
20240702,213700,28064913350,42050,42050,42050,42050,0
|
|
20240702,213600,28064913350,42050,42050,42050,42050,0
|
|
20240702,213500,28064913350,42050,42050,42050,42050,0
|
|
20240702,213400,28064913350,42050,42050,42050,42050,0
|
|
20240702,213300,28064913350,42050,42050,42050,42050,0
|
|
20240702,213200,28064913350,42050,42050,42050,42050,0
|
|
20240702,213100,28064913350,42050,42050,42050,42050,0
|
|
20240702,213000,28064913350,42050,42050,42050,42050,0
|
|
20240702,212900,28064913350,42050,42050,42050,42050,0
|
|
20240702,212800,28064913350,42050,42050,42050,42050,0
|
|
20240702,212700,28064913350,42050,42050,42050,42050,0
|
|
20240702,212600,28064913350,42050,42050,42050,42050,0
|
|
20240702,212500,28064913350,42050,42050,42050,42050,0
|
|
20240702,212400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,212300,28064913350,42050,42050,42050,42050,0
|
|
20240702,212200,28064913350,42050,42050,42050,42050,0
|
|
20240702,212100,28064913350,42050,42050,42050,42050,0
|
|
20240702,212000,28064913350,42050,42050,42050,42050,0
|
|
20240702,211900,28064913350,42050,42050,42050,42050,0
|
|
20240702,211800,28064913350,42050,42050,42050,42050,0
|
|
20240702,211700,28064913350,42050,42050,42050,42050,0
|
|
20240702,211600,28064913350,42050,42050,42050,42050,0
|
|
20240702,211500,28064913350,42050,42050,42050,42050,0
|
|
20240702,211400,28064913350,42050,42050,42050,42050,0
|
|
20240702,211300,28064913350,42050,42050,42050,42050,0
|
|
20240702,211200,28064913350,42050,42050,42050,42050,0
|
|
20240702,211100,28064913350,42050,42050,42050,42050,0
|
|
20240702,211000,28064913350,42050,42050,42050,42050,0
|
|
20240702,210900,28064913350,42050,42050,42050,42050,0
|
|
20240702,210800,28064913350,42050,42050,42050,42050,0
|
|
20240702,210700,28064913350,42050,42050,42050,42050,0
|
|
20240702,210600,28064913350,42050,42050,42050,42050,0
|
|
20240702,210500,28064913350,42050,42050,42050,42050,0
|
|
20240702,210400,28064913350,42050,42050,42050,42050,0
|
|
20240702,210300,28064913350,42050,42050,42050,42050,0
|
|
20240702,210200,28064913350,42050,42050,42050,42050,0
|
|
20240702,210100,28064913350,42050,42050,42050,42050,0
|
|
20240702,210000,28064913350,42050,42050,42050,42050,0
|
|
20240702,205900,28064913350,42050,42050,42050,42050,0
|
|
20240702,205800,28064913350,42050,42050,42050,42050,0
|
|
20240702,205700,28064913350,42050,42050,42050,42050,0
|
|
20240702,205600,28064913350,42050,42050,42050,42050,0
|
|
20240702,205500,28064913350,42050,42050,42050,42050,0
|
|
20240702,205400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,205300,28064913350,42050,42050,42050,42050,0
|
|
20240702,205200,28064913350,42050,42050,42050,42050,0
|
|
20240702,205100,28064913350,42050,42050,42050,42050,0
|
|
20240702,205000,28064913350,42050,42050,42050,42050,0
|
|
20240702,204900,28064913350,42050,42050,42050,42050,0
|
|
20240702,204800,28064913350,42050,42050,42050,42050,0
|
|
20240702,204700,28064913350,42050,42050,42050,42050,0
|
|
20240702,204600,28064913350,42050,42050,42050,42050,0
|
|
20240702,204500,28064913350,42050,42050,42050,42050,0
|
|
20240702,204400,28064913350,42050,42050,42050,42050,0
|
|
20240702,204300,28064913350,42050,42050,42050,42050,0
|
|
20240702,204200,28064913350,42050,42050,42050,42050,0
|
|
20240702,204100,28064913350,42050,42050,42050,42050,0
|
|
20240702,204000,28064913350,42050,42050,42050,42050,0
|
|
20240702,203900,28064913350,42050,42050,42050,42050,0
|
|
20240702,203800,28064913350,42050,42050,42050,42050,0
|
|
20240702,203700,28064913350,42050,42050,42050,42050,0
|
|
20240702,203600,28064913350,42050,42050,42050,42050,0
|
|
20240702,203500,28064913350,42050,42050,42050,42050,0
|
|
20240702,203400,28064913350,42050,42050,42050,42050,0
|
|
20240702,203300,28064913350,42050,42050,42050,42050,0
|
|
20240702,203200,28064913350,42050,42050,42050,42050,0
|
|
20240702,203100,28064913350,42050,42050,42050,42050,0
|
|
20240702,203000,28064913350,42050,42050,42050,42050,0
|
|
20240702,202900,28064913350,42050,42050,42050,42050,0
|
|
20240702,202800,28064913350,42050,42050,42050,42050,0
|
|
20240702,202700,28064913350,42050,42050,42050,42050,0
|
|
20240702,202600,28064913350,42050,42050,42050,42050,0
|
|
20240702,202500,28064913350,42050,42050,42050,42050,0
|
|
20240702,202400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,202300,28064913350,42050,42050,42050,42050,0
|
|
20240702,202200,28064913350,42050,42050,42050,42050,0
|
|
20240702,202100,28064913350,42050,42050,42050,42050,0
|
|
20240702,202000,28064913350,42050,42050,42050,42050,0
|
|
20240702,201900,28064913350,42050,42050,42050,42050,0
|
|
20240702,201800,28064913350,42050,42050,42050,42050,0
|
|
20240702,201700,28064913350,42050,42050,42050,42050,0
|
|
20240702,201600,28064913350,42050,42050,42050,42050,0
|
|
20240702,201500,28064913350,42050,42050,42050,42050,0
|
|
20240702,201400,28064913350,42050,42050,42050,42050,0
|
|
20240702,201300,28064913350,42050,42050,42050,42050,0
|
|
20240702,201200,28064913350,42050,42050,42050,42050,0
|
|
20240702,201100,28064913350,42050,42050,42050,42050,0
|
|
20240702,201000,28064913350,42050,42050,42050,42050,0
|
|
20240702,200900,28064913350,42050,42050,42050,42050,0
|
|
20240702,200800,28064913350,42050,42050,42050,42050,0
|
|
20240702,200700,28064913350,42050,42050,42050,42050,0
|
|
20240702,200600,28064913350,42050,42050,42050,42050,0
|
|
20240702,200500,28064913350,42050,42050,42050,42050,0
|
|
20240702,200400,28064913350,42050,42050,42050,42050,0
|
|
20240702,200300,28064913350,42050,42050,42050,42050,0
|
|
20240702,200200,28064913350,42050,42050,42050,42050,0
|
|
20240702,200100,28064913350,42050,42050,42050,42050,0
|
|
20240702,200000,28064913350,42050,42050,42050,42050,0
|
|
20240702,195900,28064913350,42050,42050,42050,42050,0
|
|
20240702,195800,28064913350,42050,42050,42050,42050,0
|
|
20240702,195700,28064913350,42050,42050,42050,42050,0
|
|
20240702,195600,28064913350,42050,42050,42050,42050,0
|
|
20240702,195500,28064913350,42050,42050,42050,42050,0
|
|
20240702,195400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,195300,28064913350,42050,42050,42050,42050,0
|
|
20240702,195200,28064913350,42050,42050,42050,42050,0
|
|
20240702,195100,28064913350,42050,42050,42050,42050,0
|
|
20240702,195000,28064913350,42050,42050,42050,42050,0
|
|
20240702,194900,28064913350,42050,42050,42050,42050,0
|
|
20240702,194800,28064913350,42050,42050,42050,42050,0
|
|
20240702,194700,28064913350,42050,42050,42050,42050,0
|
|
20240702,194600,28064913350,42050,42050,42050,42050,0
|
|
20240702,194500,28064913350,42050,42050,42050,42050,0
|
|
20240702,194400,28064913350,42050,42050,42050,42050,0
|
|
20240702,194300,28064913350,42050,42050,42050,42050,0
|
|
20240702,194200,28064913350,42050,42050,42050,42050,0
|
|
20240702,194100,28064913350,42050,42050,42050,42050,0
|
|
20240702,194000,28064913350,42050,42050,42050,42050,0
|
|
20240702,193900,28064913350,42050,42050,42050,42050,0
|
|
20240702,193800,28064913350,42050,42050,42050,42050,0
|
|
20240702,193700,28064913350,42050,42050,42050,42050,0
|
|
20240702,193600,28064913350,42050,42050,42050,42050,0
|
|
20240702,193500,28064913350,42050,42050,42050,42050,0
|
|
20240702,193400,28064913350,42050,42050,42050,42050,0
|
|
20240702,193300,28064913350,42050,42050,42050,42050,0
|
|
20240702,193200,28064913350,42050,42050,42050,42050,0
|
|
20240702,193100,28064913350,42050,42050,42050,42050,0
|
|
20240702,193000,28064913350,42050,42050,42050,42050,0
|
|
20240702,192900,28064913350,42050,42050,42050,42050,0
|
|
20240702,192800,28064913350,42050,42050,42050,42050,0
|
|
20240702,192700,28064913350,42050,42050,42050,42050,0
|
|
20240702,192600,28064913350,42050,42050,42050,42050,0
|
|
20240702,192500,28064913350,42050,42050,42050,42050,0
|
|
20240702,192400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,192300,28064913350,42050,42050,42050,42050,0
|
|
20240702,192200,28064913350,42050,42050,42050,42050,0
|
|
20240702,192100,28064913350,42050,42050,42050,42050,0
|
|
20240702,192000,28064913350,42050,42050,42050,42050,0
|
|
20240702,191900,28064913350,42050,42050,42050,42050,0
|
|
20240702,191800,28064913350,42050,42050,42050,42050,0
|
|
20240702,191700,28064913350,42050,42050,42050,42050,0
|
|
20240702,191600,28064913350,42050,42050,42050,42050,0
|
|
20240702,191500,28064913350,42050,42050,42050,42050,0
|
|
20240702,191400,28064913350,42050,42050,42050,42050,0
|
|
20240702,191300,28064913350,42050,42050,42050,42050,0
|
|
20240702,191200,28064913350,42050,42050,42050,42050,0
|
|
20240702,191100,28064913350,42050,42050,42050,42050,0
|
|
20240702,191000,28064913350,42050,42050,42050,42050,0
|
|
20240702,190900,28064913350,42050,42050,42050,42050,0
|
|
20240702,190800,28064913350,42050,42050,42050,42050,0
|
|
20240702,190700,28064913350,42050,42050,42050,42050,0
|
|
20240702,190600,28064913350,42050,42050,42050,42050,0
|
|
20240702,190500,28064913350,42050,42050,42050,42050,0
|
|
20240702,190400,28064913350,42050,42050,42050,42050,0
|
|
20240702,190300,28064913350,42050,42050,42050,42050,0
|
|
20240702,190200,28064913350,42050,42050,42050,42050,0
|
|
20240702,190100,28064913350,42050,42050,42050,42050,0
|
|
20240702,190000,28064913350,42050,42050,42050,42050,0
|
|
20240702,185900,28064913350,42050,42050,42050,42050,0
|
|
20240702,185800,28064913350,42050,42050,42050,42050,0
|
|
20240702,185700,28064913350,42050,42050,42050,42050,0
|
|
20240702,185600,28064913350,42050,42050,42050,42050,0
|
|
20240702,185500,28064913350,42050,42050,42050,42050,0
|
|
20240702,185400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,185300,28064913350,42050,42050,42050,42050,0
|
|
20240702,185200,28064913350,42050,42050,42050,42050,0
|
|
20240702,185100,28064913350,42050,42050,42050,42050,0
|
|
20240702,185000,28064913350,42050,42050,42050,42050,0
|
|
20240702,184900,28064913350,42050,42050,42050,42050,0
|
|
20240702,184800,28064913350,42050,42050,42050,42050,0
|
|
20240702,184700,28064913350,42050,42050,42050,42050,0
|
|
20240702,184600,28064913350,42050,42050,42050,42050,0
|
|
20240702,184500,28064913350,42050,42050,42050,42050,0
|
|
20240702,184400,28064913350,42050,42050,42050,42050,0
|
|
20240702,184300,28064913350,42050,42050,42050,42050,0
|
|
20240702,184200,28064913350,42050,42050,42050,42050,0
|
|
20240702,184100,28064913350,42050,42050,42050,42050,0
|
|
20240702,184000,28064913350,42050,42050,42050,42050,0
|
|
20240702,183900,28064913350,42050,42050,42050,42050,0
|
|
20240702,183800,28064913350,42050,42050,42050,42050,0
|
|
20240702,183700,28064913350,42050,42050,42050,42050,0
|
|
20240702,183600,28064913350,42050,42050,42050,42050,0
|
|
20240702,183500,28064913350,42050,42050,42050,42050,0
|
|
20240702,183400,28064913350,42050,42050,42050,42050,0
|
|
20240702,183300,28064913350,42050,42050,42050,42050,0
|
|
20240702,183200,28064913350,42050,42050,42050,42050,0
|
|
20240702,183100,28064913350,42050,42050,42050,42050,0
|
|
20240702,183000,28064913350,42050,42050,42050,42050,0
|
|
20240702,182900,28064913350,42050,42050,42050,42050,0
|
|
20240702,182800,28064913350,42050,42050,42050,42050,0
|
|
20240702,182700,28064913350,42050,42050,42050,42050,0
|
|
20240702,182600,28064913350,42050,42050,42050,42050,0
|
|
20240702,182500,28064913350,42050,42050,42050,42050,0
|
|
20240702,182400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,182300,28064913350,42050,42050,42050,42050,0
|
|
20240702,182200,28064913350,42050,42050,42050,42050,0
|
|
20240702,182100,28064913350,42050,42050,42050,42050,0
|
|
20240702,182000,28064913350,42050,42050,42050,42050,0
|
|
20240702,181900,28064913350,42050,42050,42050,42050,0
|
|
20240702,181800,28064913350,42050,42050,42050,42050,0
|
|
20240702,181700,28064913350,42050,42050,42050,42050,0
|
|
20240702,181600,28064913350,42050,42050,42050,42050,0
|
|
20240702,181500,28064913350,42050,42050,42050,42050,0
|
|
20240702,181400,28064913350,42050,42050,42050,42050,0
|
|
20240702,181300,28064913350,42050,42050,42050,42050,0
|
|
20240702,181200,28064913350,42050,42050,42050,42050,0
|
|
20240702,181100,28064913350,42050,42050,42050,42050,0
|
|
20240702,181000,28064913350,42050,42050,42050,42050,0
|
|
20240702,180900,28064913350,42050,42050,42050,42050,0
|
|
20240702,180800,28064913350,42050,42050,42050,42050,0
|
|
20240702,180700,28064913350,42050,42050,42050,42050,0
|
|
20240702,180600,28064913350,42050,42050,42050,42050,0
|
|
20240702,180500,28064913350,42050,42050,42050,42050,0
|
|
20240702,180400,28064913350,42050,42050,42050,42050,0
|
|
20240702,180300,28064913350,42050,42050,42050,42050,0
|
|
20240702,180200,28064913350,42050,42050,42050,42050,0
|
|
20240702,180100,28064913350,42050,42050,42050,42050,0
|
|
20240702,180000,28064913350,42050,42050,42050,42050,0
|
|
20240702,175900,28064913350,42050,42050,42050,42050,0
|
|
20240702,175800,28064913350,42050,42050,42050,42050,0
|
|
20240702,175700,28064913350,42050,42050,42050,42050,0
|
|
20240702,175600,28064913350,42050,42050,42050,42050,0
|
|
20240702,175500,28064913350,42050,42050,42050,42050,0
|
|
20240702,175400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,175300,28064913350,42050,42050,42050,42050,0
|
|
20240702,175200,28064913350,42050,42050,42050,42050,0
|
|
20240702,175100,28064913350,42050,42050,42050,42050,0
|
|
20240702,175000,28064913350,42050,42050,42050,42050,0
|
|
20240702,174900,28064913350,42050,42050,42050,42050,0
|
|
20240702,174800,28064913350,42050,42050,42050,42050,0
|
|
20240702,174700,28064913350,42050,42050,42050,42050,0
|
|
20240702,174600,28064913350,42050,42050,42050,42050,0
|
|
20240702,174500,28064913350,42050,42050,42050,42050,0
|
|
20240702,174400,28064913350,42050,42050,42050,42050,0
|
|
20240702,174300,28064913350,42050,42050,42050,42050,0
|
|
20240702,174200,28064913350,42050,42050,42050,42050,0
|
|
20240702,174100,28064913350,42050,42050,42050,42050,0
|
|
20240702,174000,28064913350,42050,42050,42050,42050,0
|
|
20240702,173900,28064913350,42050,42050,42050,42050,0
|
|
20240702,173800,28064913350,42050,42050,42050,42050,0
|
|
20240702,173700,28064913350,42050,42050,42050,42050,0
|
|
20240702,173600,28064913350,42050,42050,42050,42050,0
|
|
20240702,173500,28064913350,42050,42050,42050,42050,0
|
|
20240702,173400,28064913350,42050,42050,42050,42050,0
|
|
20240702,173300,28064913350,42050,42050,42050,42050,0
|
|
20240702,173200,28064913350,42050,42050,42050,42050,0
|
|
20240702,173100,28064913350,42050,42050,42050,42050,0
|
|
20240702,173000,28064913350,42050,42050,42050,42050,0
|
|
20240702,172900,28064913350,42050,42050,42050,42050,0
|
|
20240702,172800,28064913350,42050,42050,42050,42050,0
|
|
20240702,172700,28064913350,42050,42050,42050,42050,0
|
|
20240702,172600,28064913350,42050,42050,42050,42050,0
|
|
20240702,172500,28064913350,42050,42050,42050,42050,0
|
|
20240702,172400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,172300,28064913350,42050,42050,42050,42050,0
|
|
20240702,172200,28064913350,42050,42050,42050,42050,0
|
|
20240702,172100,28064913350,42050,42050,42050,42050,0
|
|
20240702,172000,28064913350,42050,42050,42050,42050,0
|
|
20240702,171900,28064913350,42050,42050,42050,42050,0
|
|
20240702,171800,28064913350,42050,42050,42050,42050,0
|
|
20240702,171700,28064913350,42050,42050,42050,42050,0
|
|
20240702,171600,28064913350,42050,42050,42050,42050,0
|
|
20240702,171500,28064913350,42050,42050,42050,42050,0
|
|
20240702,171400,28064913350,42050,42050,42050,42050,0
|
|
20240702,171300,28064913350,42050,42050,42050,42050,0
|
|
20240702,171200,28064913350,42050,42050,42050,42050,0
|
|
20240702,171100,28064913350,42050,42050,42050,42050,0
|
|
20240702,171000,28064913350,42050,42050,42050,42050,0
|
|
20240702,170900,28064913350,42050,42050,42050,42050,0
|
|
20240702,170800,28064913350,42050,42050,42050,42050,0
|
|
20240702,170700,28064913350,42050,42050,42050,42050,0
|
|
20240702,170600,28064913350,42050,42050,42050,42050,0
|
|
20240702,170500,28064913350,42050,42050,42050,42050,0
|
|
20240702,170400,28064913350,42050,42050,42050,42050,0
|
|
20240702,170300,28064913350,42050,42050,42050,42050,0
|
|
20240702,170200,28064913350,42050,42050,42050,42050,0
|
|
20240702,170100,28064913350,42050,42050,42050,42050,0
|
|
20240702,170000,28064913350,42050,42050,42050,42050,0
|
|
20240702,165900,28064913350,42050,42050,42050,42050,0
|
|
20240702,165800,28064913350,42050,42050,42050,42050,0
|
|
20240702,165700,28064913350,42050,42050,42050,42050,0
|
|
20240702,165600,28064913350,42050,42050,42050,42050,0
|
|
20240702,165500,28064913350,42050,42050,42050,42050,0
|
|
20240702,165400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,165300,28064913350,42050,42050,42050,42050,0
|
|
20240702,165200,28064913350,42050,42050,42050,42050,0
|
|
20240702,165100,28064913350,42050,42050,42050,42050,0
|
|
20240702,165000,28064913350,42050,42050,42050,42050,0
|
|
20240702,164900,28064913350,42050,42050,42050,42050,0
|
|
20240702,164800,28064913350,42050,42050,42050,42050,0
|
|
20240702,164700,28064913350,42050,42050,42050,42050,0
|
|
20240702,164600,28064913350,42050,42050,42050,42050,0
|
|
20240702,164500,28064913350,42050,42050,42050,42050,0
|
|
20240702,164400,28064913350,42050,42050,42050,42050,0
|
|
20240702,164300,28064913350,42050,42050,42050,42050,0
|
|
20240702,164200,28064913350,42050,42050,42050,42050,0
|
|
20240702,164100,28064913350,42050,42050,42050,42050,0
|
|
20240702,164000,28064913350,42050,42050,42050,42050,0
|
|
20240702,163900,28064913350,42050,42050,42050,42050,0
|
|
20240702,163800,28064913350,42050,42050,42050,42050,0
|
|
20240702,163700,28064913350,42050,42050,42050,42050,0
|
|
20240702,163600,28064913350,42050,42050,42050,42050,0
|
|
20240702,163500,28064913350,42050,42050,42050,42050,0
|
|
20240702,163400,28064913350,42050,42050,42050,42050,0
|
|
20240702,163300,28064913350,42050,42050,42050,42050,0
|
|
20240702,163200,28064913350,42050,42050,42050,42050,0
|
|
20240702,163100,28064913350,42050,42050,42050,42050,0
|
|
20240702,163000,28064913350,42050,42050,42050,42050,0
|
|
20240702,162900,28064913350,42050,42050,42050,42050,0
|
|
20240702,162800,28064913350,42050,42050,42050,42050,0
|
|
20240702,162700,28064913350,42050,42050,42050,42050,0
|
|
20240702,162600,28064913350,42050,42050,42050,42050,0
|
|
20240702,162500,28064913350,42050,42050,42050,42050,0
|
|
20240702,162400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,162300,28064913350,42050,42050,42050,42050,0
|
|
20240702,162200,28064913350,42050,42050,42050,42050,0
|
|
20240702,162100,28064913350,42050,42050,42050,42050,0
|
|
20240702,162000,28064913350,42050,42050,42050,42050,0
|
|
20240702,161900,28064913350,42050,42050,42050,42050,0
|
|
20240702,161800,28064913350,42050,42050,42050,42050,0
|
|
20240702,161700,28064913350,42050,42050,42050,42050,0
|
|
20240702,161600,28064913350,42050,42050,42050,42050,0
|
|
20240702,161500,28064913350,42050,42050,42050,42050,0
|
|
20240702,161400,28064913350,42050,42050,42050,42050,0
|
|
20240702,161300,28064913350,42050,42050,42050,42050,0
|
|
20240702,161200,28064913350,42050,42050,42050,42050,0
|
|
20240702,161100,28064913350,42050,42050,42050,42050,0
|
|
20240702,161000,28064913350,42050,42050,42050,42050,0
|
|
20240702,160900,28064913350,42050,42050,42050,42050,0
|
|
20240702,160800,28064913350,42050,42050,42050,42050,0
|
|
20240702,160700,28064913350,42050,42050,42050,42050,0
|
|
20240702,160600,28064913350,42050,42050,42050,42050,0
|
|
20240702,160500,28064913350,42050,42050,42050,42050,0
|
|
20240702,160400,28064913350,42050,42050,42050,42050,0
|
|
20240702,160300,28064913350,42050,42050,42050,42050,0
|
|
20240702,160200,28064913350,42050,42050,42050,42050,0
|
|
20240702,160100,28064913350,42050,42050,42050,42050,0
|
|
20240702,160000,28064913350,42050,42050,42050,42050,0
|
|
20240702,155900,28064913350,42050,42050,42050,42050,0
|
|
20240702,155800,28064913350,42050,42050,42050,42050,0
|
|
20240702,155700,28064913350,42050,42050,42050,42050,0
|
|
20240702,155600,28064913350,42050,42050,42050,42050,0
|
|
20240702,155500,28064913350,42050,42050,42050,42050,0
|
|
20240702,155400,28064913350,42050,42050,42050,42050,10638
|
|
20240702,155300,28064913350,42050,42050,42050,42050,0
|
|
20240702,155200,28064913350,42050,42050,42050,42050,0
|
|
20240702,155100,28064913350,42050,42050,42050,42050,0
|
|
20240702,155000,28064913350,42050,42050,42050,42050,0
|
|
20240702,154900,28064913350,42050,42050,42050,42050,0
|
|
20240702,154800,28064913350,42050,42050,42050,42050,0
|
|
20240702,154700,28064913350,42050,42050,42050,42050,0
|
|
20240702,154600,28064913350,42050,42050,42050,42050,0
|
|
20240702,154500,28064913350,42050,42050,42050,42050,0
|
|
20240702,154400,28064913350,42050,42050,42050,42050,0
|
|
20240702,154300,28064913350,42050,42050,42050,42050,0
|
|
20240702,154200,28064913350,42050,42050,42050,42050,0
|
|
20240702,154100,28064913350,42050,42050,42050,42050,0
|
|
20240702,154000,28064913350,42050,42050,42050,42050,0
|
|
20240702,153900,28064913350,42050,42050,42050,42050,0
|
|
20240702,153800,28064913350,42050,42050,42050,42050,0
|
|
20240702,153700,28064913350,42050,42050,42050,42050,0
|
|
20240702,153600,28064913350,42050,42050,42050,42050,0
|
|
20240702,153500,28064913350,42050,42050,42050,42050,0
|
|
20240702,153400,28064913350,42050,42050,42050,42050,0
|
|
20240702,153300,28064913350,42050,42050,42050,42050,0
|
|
20240702,153200,28064913350,42050,42050,42050,42050,0
|
|
20240702,153100,28064913350,42050,42050,42050,42050,0
|
|
20240702,153000,28064913350,42050,42050,42050,42050,10638
|
|
20240702,152900,27617585450,42200,42200,42200,42200,0
|
|
20240702,152800,27617585450,42200,42200,42200,42200,0
|
|
20240702,152700,27617585450,42200,42200,42200,42200,0
|
|
20240702,152600,27617585450,42200,42200,42200,42200,0
|
|
20240702,152500,27617585450,42200,42200,42200,42200,0
|
|
20240702,152400,27617585450,42200,42200,42200,42200,0
|
|
20240702,152300,27617585450,42200,42200,42200,42200,0
|
|
20240702,152200,27617585450,42200,42200,42200,42200,0
|
|
20240702,152100,27617585450,42200,42200,42200,42200,0
|
|
20240702,152000,27617585450,42200,42200,42200,42200,0
|
|
20240702,151900,27617585450,42200,42200,42300,42150,5074
|
|
20240702,151800,27403475350,42250,42300,42350,42200,2934
|
|
20240702,151700,27279428400,42250,42150,42300,42150,2799
|
|
20240702,151600,27161337850,42150,42100,42150,42050,1835
|
|
20240702,151500,27084090800,42150,42150,42200,42050,1612
|
|
20240702,151400,27016220850,42250,42050,42300,42000,5611
|
|
20240702,151300,26780234750,42000,42300,42300,42000,9778
|
|
20240702,151200,26368515450,42300,42300,42350,42250,1703
|
|
20240702,151100,26296470350,42250,42400,42400,42250,2627
|
|
20240702,151000,26185391750,42350,42600,42600,42350,9790
|
|
20240702,150900,25769339200,42600,42600,42600,42550,605
|
|
20240702,150800,25743577150,42550,42550,42600,42500,2414
|
|
20240702,150700,25640871750,42550,42700,42700,42550,4564
|
|
20240702,150600,25446511600,42700,42650,42750,42650,1519
|
|
20240702,150500,25381672350,42650,42600,42700,42600,1271
|
|
20240702,150400,25327481100,42600,42700,42700,42600,789
|
|
20240702,150300,25293849900,42650,42700,42700,42600,2123
|
|
20240702,150200,25203325950,42650,42650,42700,42650,494
|
|
20240702,150100,25182232750,42700,42650,42700,42650,542
|
|
20240702,150000,25159104350,42700,42700,42700,42600,1610
|
|
20240702,145900,25090464650,42650,42700,42750,42650,1671
|
|
20240702,145800,25019154350,42700,42800,42800,42700,882
|
|
20240702,145700,24981453950,42800,42800,42800,42750,1905
|
|
20240702,145600,24899930500,42800,42950,42950,42800,1818
|
|
20240702,145500,24822034450,42950,43050,43050,42950,446
|
|
20240702,145400,24802863400,43050,42900,43050,42900,225
|
|
20240702,145300,24793192150,42900,43000,43000,42900,1722
|
|
20240702,145200,24719223050,43000,43000,43100,42950,1868
|
|
20240702,145100,24638949100,43000,43000,43050,43000,424
|
|
20240702,145000,24620715600,43000,43000,43100,43000,544
|
|
20240702,144900,24597312150,43100,43100,43100,43000,522
|
|
20240702,144800,24574834400,43100,43050,43100,43000,477
|
|
20240702,144700,24554316900,43000,43100,43100,43000,551
|
|
20240702,144600,24530582200,43100,43150,43150,43050,496
|
|
20240702,144500,24509212450,43150,43200,43200,43150,69
|
|
20240702,144400,24506233650,43200,43300,43350,43200,1300
|
|
20240702,144300,24449966850,43300,43200,43350,43200,1089
|
|
20240702,144200,24402838650,43200,43050,43200,43000,2117
|
|
20240702,144100,24311601200,43050,43050,43050,43000,352
|
|
20240702,144000,24296454300,42950,43000,43050,42950,337
|
|
20240702,143900,24281959500,43000,42950,43000,42900,565
|
|
20240702,143800,24257701650,42900,42950,42950,42850,805
|
|
20240702,143700,24223190550,42950,42900,43000,42900,153
|
|
20240702,143600,24216625950,42900,43000,43050,42900,1716
|
|
20240702,143500,24142880700,43000,43050,43050,43000,552
|
|
20240702,143400,24119124150,43050,43050,43100,43050,311
|
|
20240702,143300,24105735500,43100,43150,43150,43050,805
|
|
20240702,143200,24071024950,43150,42900,43200,42900,1151
|
|
20240702,143100,24021547800,42900,42950,43000,42850,1017
|
|
20240702,143000,23977897550,42850,42800,42950,42750,669
|
|
20240702,142900,23949270500,42750,42650,42750,42650,713
|
|
20240702,142800,23918838750,42650,42600,42650,42550,658
|
|
20240702,142700,23890808650,42600,42700,42700,42550,1961
|
|
20240702,142600,23807298950,42700,42650,42750,42600,687
|
|
20240702,142500,23777972500,42600,42600,42700,42500,678
|
|
20240702,142400,23749129300,42650,42600,42650,42550,2485
|
|
20240702,142300,23643334900,42600,42850,42850,42600,4087
|
|
20240702,142200,23468716950,42800,42900,42950,42800,2115
|
|
20240702,142100,23378063000,42950,42900,42950,42850,457
|
|
20240702,142000,23358457400,42900,42900,42950,42850,600
|
|
20240702,141900,23332717450,42900,42900,42900,42850,859
|
|
20240702,141800,23295872650,42900,42900,43000,42900,475
|
|
20240702,141700,23275493500,42900,43050,43050,42900,2403
|
|
20240702,141600,23172234350,43100,43050,43150,43000,1410
|
|
20240702,141500,23111526250,43050,43200,43200,43050,454
|
|
20240702,141400,23091957350,43200,43150,43250,43100,2337
|
|
20240702,141300,22991108700,43200,43200,43250,43200,670
|
|
20240702,141200,22962160550,43300,43250,43300,43200,662
|
|
20240702,141100,22933529500,43300,43300,43350,43250,734
|
|
20240702,141000,22901750250,43300,43300,43300,43250,227
|
|
20240702,140900,22891922650,43300,43250,43300,43250,637
|
|
20240702,140800,22864350700,43300,43250,43300,43250,164
|
|
20240702,140700,22857251100,43300,43300,43350,43300,228
|
|
20240702,140600,22847378650,43300,43350,43350,43300,693
|
|
20240702,140500,22817338850,43350,43200,43350,43200,796
|
|
20240702,140400,22782920500,43200,43200,43200,43200,144
|
|
20240702,140300,22776699700,43200,43150,43200,43150,196
|
|
20240702,140200,22768242200,43150,43250,43250,43150,340
|
|
20240702,140100,22753567450,43250,43200,43250,43200,208
|
|
20240702,140000,22744581800,43200,43150,43200,43150,155
|
|
20240702,135900,22737891550,43200,43200,43200,43150,134
|
|
20240702,135800,22732107050,43200,43300,43300,43200,191
|
|
20240702,135700,22723843150,43300,43150,43300,43100,194
|
|
20240702,135600,22715468150,43100,43250,43250,43100,690
|
|
20240702,135500,22685668550,43300,43200,43300,43200,267
|
|
20240702,135400,22674122950,43200,43250,43250,43200,82
|
|
20240702,135300,22670577500,43250,43400,43400,43250,615
|
|
20240702,135200,22643912350,43400,43150,43400,43150,1338
|
|
20240702,135100,22586043500,43200,43150,43200,43150,538
|
|
20240702,135000,22562827150,43150,43150,43150,43150,103
|
|
20240702,134900,22558382700,43100,43050,43100,43000,845
|
|
20240702,134800,22522002250,43100,43150,43150,43100,185
|
|
20240702,134700,22514027850,43150,43100,43150,43050,357
|
|
20240702,134600,22498632800,43100,43200,43200,43050,1365
|
|
20240702,134500,22439822150,43200,43250,43250,43100,105
|
|
20240702,134400,22435287250,43150,43250,43300,43150,714
|
|
20240702,134300,22404442100,43250,43400,43450,43050,2955
|
|
20240702,134200,22276723300,43400,43350,43400,43300,502
|
|
20240702,134100,22254964700,43350,43250,43350,43200,896
|
|
20240702,134000,22216184600,43250,43200,43250,43150,321
|
|
20240702,133900,22202314850,43100,43100,43200,43100,572
|
|
20240702,133800,22177658050,43050,43100,43100,43050,190
|
|
20240702,133700,22169478500,43100,43100,43100,43050,91
|
|
20240702,133600,22165557750,43100,43050,43100,43050,114
|
|
20240702,133500,22160649600,43050,43100,43100,43050,597
|
|
20240702,133400,22134938550,43100,43100,43100,43050,548
|
|
20240702,133300,22111328750,43050,43050,43100,43000,934
|
|
20240702,133200,22071110450,43050,43100,43150,43050,164
|
|
20240702,133100,22064038500,43150,43000,43200,42950,599
|
|
20240702,133000,22038246250,43000,43000,43000,43000,597
|
|
20240702,132900,22012575250,43000,43100,43100,42900,1065
|
|
20240702,132800,21966776050,43100,43050,43100,43000,880
|
|
20240702,132700,21928889050,43050,43050,43100,43050,304
|
|
20240702,132600,21915800750,43050,43000,43050,43000,428
|
|
20240702,132500,21897396550,43000,42850,43000,42850,304
|
|
20240702,132400,21884338950,42850,42850,42900,42850,371
|
|
20240702,132300,21868436550,42850,42900,42900,42800,1117
|
|
20240702,132200,21820612400,42900,42900,42950,42850,1210
|
|
20240702,132100,21768725500,42900,42950,42950,42900,842
|
|
20240702,132000,21732570950,42950,43000,43000,42950,791
|
|
20240702,131900,21698565800,43100,43100,43100,43050,296
|
|
20240702,131800,21685812150,43150,43150,43200,43150,254
|
|
20240702,131700,21674851950,43150,43150,43150,43100,451
|
|
20240702,131600,21655396750,43100,43150,43150,43050,830
|
|
20240702,131500,21619616300,43150,43100,43150,43100,767
|
|
20240702,131400,21586528000,43100,43050,43100,43050,458
|
|
20240702,131300,21566792650,43050,43000,43100,43000,931
|
|
20240702,131200,21526715000,43050,43000,43050,43000,238
|
|
20240702,131100,21516477550,43000,43100,43150,43000,1389
|
|
20240702,131000,21456628850,43100,43000,43100,43000,520
|
|
20240702,130900,21434242850,43000,43000,43050,42850,1104
|
|
20240702,130800,21386789800,43050,43050,43100,43000,324
|
|
20240702,130700,21372848050,43050,43000,43050,43000,662
|
|
20240702,130600,21344382000,43000,42950,43000,42950,159
|
|
20240702,130500,21337552550,43000,43000,43050,42950,146
|
|
20240702,130400,21331274050,42900,42900,43000,42850,1010
|
|
20240702,130300,21287915800,42900,42900,42950,42850,370
|
|
20240702,130200,21272041150,42900,42950,42950,42900,1406
|
|
20240702,130100,21211723450,42950,43000,43000,42900,1366
|
|
20240702,130000,21153082100,43000,42950,43000,42950,468
|
|
20240702,125900,21132981100,42950,43000,43000,42900,801
|
|
20240702,125800,21098577200,42950,43000,43000,42950,168
|
|
20240702,125700,21091353950,43000,42950,43100,42950,957
|
|
20240702,125600,21050210850,42950,42950,43000,42950,540
|
|
20240702,125500,21026995450,42950,42900,42950,42900,285
|
|
20240702,125400,21014757200,42950,43000,43150,42950,837
|
|
20240702,125300,20978756200,43000,42950,43000,42950,386
|
|
20240702,125200,20962163600,42950,43100,43100,42950,2058
|
|
20240702,125100,20873672400,43100,43200,43200,43100,154
|
|
20240702,125000,20867031450,43200,43150,43350,43100,1309
|
|
20240702,124900,20810466850,42900,42900,43300,42800,1580
|
|
20240702,124800,20742589950,42950,42850,42950,42800,1932
|
|
20240702,124700,20659866650,42850,43000,43000,42750,4430
|
|
20240702,124600,20470038500,43000,43050,43100,42950,970
|
|
20240702,124500,20428320500,43100,43050,43100,43050,910
|
|
20240702,124400,20389127850,43050,43250,43250,43050,1178
|
|
20240702,124300,20338295950,43250,43250,43300,43200,1027
|
|
20240702,124200,20293873550,43250,43150,43250,43100,818
|
|
20240702,124100,20258558550,43100,43100,43150,43050,1425
|
|
20240702,124000,20197137150,43100,43050,43100,43000,1094
|
|
20240702,123900,20150066900,43050,43050,43050,43000,731
|
|
20240702,123800,20118631700,43050,43050,43150,43050,521
|
|
20240702,123700,20096193150,43050,43100,43150,43050,805
|
|
20240702,123600,20061507550,43100,43000,43150,43000,2879
|
|
20240702,123500,19937494850,42950,42900,42950,42750,2541
|
|
20240702,123400,19828612450,42900,43050,43050,42800,1996
|
|
20240702,123300,19743011400,43050,43100,43150,43000,578
|
|
20240702,123200,19718129200,43000,43050,43100,42800,6878
|
|
20240702,123100,19422779100,43000,43100,43150,43000,2840
|
|
20240702,123000,19300437850,43150,43150,43150,43150,246
|
|
20240702,122900,19289822950,43150,43150,43150,43100,1263
|
|
20240702,122800,19235348300,43200,43200,43250,43100,638
|
|
20240702,122700,19207808950,43150,43200,43250,43100,794
|
|
20240702,122600,19173513550,43150,43150,43250,43100,1603
|
|
20240702,122500,19104382350,43100,43150,43300,43100,3393
|
|
20240702,122400,18957827550,43200,43150,43200,43100,2332
|
|
20240702,122300,18857189900,43150,43150,43200,43100,1305
|
|
20240702,122200,18800879150,43100,43450,43500,43000,8293
|
|
20240702,122100,18442405600,43500,43650,43650,43450,4823
|
|
20240702,122000,18232434800,43650,43750,43750,43650,1806
|
|
20240702,121900,18153556750,43700,43750,43750,43650,880
|
|
20240702,121800,18115105350,43700,43700,43750,43650,365
|
|
20240702,121700,18099155200,43650,43650,43700,43650,100
|
|
20240702,121600,18094787450,43650,43700,43700,43650,180
|
|
20240702,121500,18086929700,43650,43600,43650,43600,196
|
|
20240702,121400,18078378550,43650,43600,43650,43550,4975
|
|
20240702,121300,17861533900,43600,43600,43650,43600,1372
|
|
20240702,121200,17801714500,43600,43750,43850,43600,2272
|
|
20240702,121100,17702477500,43750,43700,43800,43700,253
|
|
20240702,121000,17691407950,43700,43650,43700,43550,2864
|
|
20240702,120900,17566489600,43600,43800,43800,43600,1322
|
|
20240702,120800,17508774650,43700,43800,43800,43650,2576
|
|
20240702,120700,17396225550,43850,43750,43850,43700,4357
|
|
20240702,120600,17205764550,43750,43850,43900,43700,2299
|
|
20240702,120500,17105239300,43900,43850,43900,43800,118
|
|
20240702,120400,17100061950,43900,43800,43900,43700,6018
|
|
20240702,120300,16836739950,43800,43900,43900,43800,1347
|
|
20240702,120200,16777686250,43900,43900,43900,43850,233
|
|
20240702,120100,16767465450,43900,43950,43950,43850,504
|
|
20240702,120000,16745349350,43950,43950,44000,43950,116
|
|
20240702,115900,16740251000,44000,44000,44000,43900,152
|
|
20240702,115800,16733574550,44000,43950,44000,43950,177
|
|
20240702,115700,16725792850,43950,43950,44000,43900,603
|
|
20240702,115600,16699300550,43950,43950,44000,43950,944
|
|
20240702,115500,16657794550,44000,44000,44000,43950,305
|
|
20240702,115400,16644386100,44000,43950,44000,43950,1098
|
|
20240702,115300,16596115550,44000,43950,44000,43950,341
|
|
20240702,115200,16581122100,44000,44000,44000,43950,162
|
|
20240702,115100,16573997650,44000,43950,44050,43950,468
|
|
20240702,115000,16553412900,44000,43850,44000,43850,1280
|
|
20240702,114900,16497183600,43900,43900,43950,43850,358
|
|
20240702,114800,16481476700,43900,43900,43950,43850,1855
|
|
20240702,114700,16400093550,43950,44050,44050,43950,547
|
|
20240702,114600,16376036800,44000,44050,44050,44000,367
|
|
20240702,114500,16359886250,44050,44150,44150,43950,726
|
|
20240702,114400,16327943400,44100,44150,44200,44100,266
|
|
20240702,114300,16316204450,44150,44200,44200,44100,125
|
|
20240702,114200,16310681100,44250,44150,44250,44150,292
|
|
20240702,114100,16297772150,44200,43950,44200,43900,1831
|
|
20240702,114000,16217261850,44000,44050,44100,44000,1504
|
|
20240702,113900,16151011000,44100,44050,44100,44050,420
|
|
20240702,113800,16132506200,44100,44050,44100,44050,373
|
|
20240702,113700,16116068000,44050,43950,44050,43900,916
|
|
20240702,113600,16075776200,43950,44050,44050,43950,931
|
|
20240702,113500,16034826400,44050,44200,44200,44000,923
|
|
20240702,113400,15994131600,44200,44150,44200,44100,376
|
|
20240702,113300,15977533900,44100,44000,44100,44000,360
|
|
20240702,113200,15961686300,44100,44050,44250,44000,2303
|
|
20240702,113100,15860303000,44100,44350,44350,44100,3039
|
|
20240702,113000,15726194600,44350,44200,44350,44150,1437
|
|
20240702,112900,15662678950,44250,44350,44350,44200,459
|
|
20240702,112800,15642351500,44350,44250,44350,44200,1121
|
|
20240702,112700,15592786700,44200,44250,44300,44200,1155
|
|
20240702,112600,15541682100,44250,44250,44350,44250,418
|
|
20240702,112500,15523173500,44250,44350,44350,44250,907
|
|
20240702,112400,15482986400,44350,44300,44400,44300,349
|
|
20240702,112300,15467494050,44350,44400,44400,44300,719
|
|
20240702,112200,15435607400,44400,44450,44450,44400,171
|
|
20240702,112100,15428013750,44450,44400,44450,44350,707
|
|
20240702,112000,15396639350,44400,44450,44450,44350,1741
|
|
20240702,111900,15319291350,44500,44500,44500,44500,912
|
|
20240702,111800,15278707350,44500,44600,44600,44500,370
|
|
20240702,111700,15262236700,44550,44550,44600,44550,412
|
|
20240702,111600,15243881950,44600,44650,44650,44600,320
|
|
20240702,111500,15229609900,44650,44700,44700,44650,164
|
|
20240702,111400,15222287100,44600,44650,44750,44600,1008
|
|
20240702,111300,15177287850,44650,44700,44750,44650,977
|
|
20240702,111200,15133652300,44700,44750,44750,44700,154
|
|
20240702,111100,15126762250,44700,44600,44750,44600,1886
|
|
20240702,111000,15042522400,44550,44550,44650,44550,871
|
|
20240702,110900,15003659700,44550,44600,44650,44550,711
|
|
20240702,110800,14971967800,44650,44500,44700,44500,1554
|
|
20240702,110700,14902724100,44500,44600,44600,44500,1306
|
|
20240702,110600,14844589600,44650,44650,44650,44550,298
|
|
20240702,110500,14831302400,44650,44650,44650,44550,226
|
|
20240702,110400,14821220100,44650,44600,44650,44500,760
|
|
20240702,110300,14787353900,44600,44650,44650,44550,974
|
|
20240702,110200,14743946600,44650,44650,44700,44650,153
|
|
20240702,110100,14737113600,44700,44700,44700,44650,268
|
|
20240702,110000,14725143700,44700,44650,44700,44650,87
|
|
20240702,105900,14721255850,44650,44700,44700,44600,242
|
|
20240702,105800,14710446650,44750,44550,44750,44500,800
|
|
20240702,105700,14674735200,44500,44500,44500,44400,1599
|
|
20240702,105600,14603656750,44550,44500,44550,44450,581
|
|
20240702,105500,14577812350,44500,44500,44500,44450,899
|
|
20240702,105400,14537807550,44500,44600,44600,44450,2473
|
|
20240702,105300,14427779000,44550,44900,44900,44550,2976
|
|
20240702,105200,14294679050,44850,44900,44900,44850,392
|
|
20240702,105100,14277089050,44900,45000,45000,44800,290
|
|
20240702,105000,14264074100,45000,44800,45000,44700,1569
|
|
20240702,104900,14193677000,44850,44900,44900,44800,212
|
|
20240702,104800,14184166300,44900,44650,44900,44650,210
|
|
20240702,104700,14174768350,44650,44900,44900,44650,1122
|
|
20240702,104600,14124528650,44900,44900,44950,44850,631
|
|
20240702,104500,14096198250,44900,44750,44900,44650,595
|
|
20240702,104400,14069568350,44750,44700,44800,44550,1843
|
|
20240702,104300,13987330600,44700,44900,44950,44700,2272
|
|
20240702,104200,13885526200,44900,44950,45000,44900,1181
|
|
20240702,104100,13832461850,45050,44850,45050,44850,1007
|
|
20240702,104000,13787187900,44900,45100,45100,44900,1172
|
|
20240702,103900,13734485100,45100,45050,45100,45050,1805
|
|
20240702,103800,13653122850,45100,45050,45150,45000,1732
|
|
20240702,103700,13575081750,45050,45150,45200,45050,2681
|
|
20240702,103600,13454121050,45100,44950,45150,44900,1652
|
|
20240702,103500,13379736800,45000,45150,45200,44950,3094
|
|
20240702,103400,13240212700,45200,44900,45300,44850,5836
|
|
20240702,103300,12976939800,44900,44750,44900,44700,1568
|
|
20240702,103200,12906651950,44750,44800,44850,44750,2875
|
|
20240702,103100,12777855200,44800,44750,44800,44450,5352
|
|
20240702,103000,12538983000,44750,44650,45000,44650,6015
|
|
20240702,102900,12269374900,44600,44300,44700,44300,3446
|
|
20240702,102800,12116136350,44350,43950,44400,43950,3787
|
|
20240702,102700,11948793400,44000,43950,44000,43900,783
|
|
20240702,102600,11914389950,43950,43850,43950,43800,737
|
|
20240702,102500,11882065400,43800,43850,43850,43800,452
|
|
20240702,102400,11862257950,43900,43800,43900,43750,849
|
|
20240702,102300,11825021100,43850,43800,43850,43750,1644
|
|
20240702,102200,11753038850,43750,43750,43800,43700,1894
|
|
20240702,102100,11670178650,43700,43700,43750,43600,1567
|
|
20240702,102000,11601738350,43650,43750,43750,43650,3846
|
|
20240702,101900,11433725600,43800,43850,43850,43700,2124
|
|
20240702,101800,11340781500,43900,44050,44050,43850,4139
|
|
20240702,101700,11158986850,44050,44050,44050,44000,913
|
|
20240702,101600,11118811250,44050,44000,44100,44000,482
|
|
20240702,101500,11097594200,44000,44050,44100,44000,618
|
|
20240702,101400,11070390150,44050,44150,44150,44050,206
|
|
20240702,101300,11061308450,44100,44100,44200,44100,374
|
|
20240702,101200,11044799850,44100,44150,44200,44050,148
|
|
20240702,101100,11038268500,44150,44100,44150,44000,1002
|
|
20240702,101000,10994072600,44100,44000,44150,44000,1317
|
|
20240702,100900,10936066550,44000,44050,44100,44000,566
|
|
20240702,100800,10911154750,44050,44050,44100,43950,1261
|
|
20240702,100700,10855690300,44050,44100,44150,44000,556
|
|
20240702,100600,10831204250,44150,44300,44300,44100,1344
|
|
20240702,100500,10771785950,44300,44100,44300,44100,1031
|
|
20240702,100400,10726211300,44200,44100,44250,44100,870
|
|
20240702,100300,10687820000,44100,44250,44300,44000,3594
|
|
20240702,100200,10528978700,44250,44000,44300,44000,1991
|
|
20240702,100100,10441006600,43950,44000,44100,43900,3299
|
|
20240702,100000,10295869350,44000,43900,44050,43900,2044
|
|
20240702,095900,10205990150,43900,43950,44050,43750,3267
|
|
20240702,095800,10062766250,43950,43900,44050,43800,2583
|
|
20240702,095700,9949331200,43900,43900,43900,43800,1454
|
|
20240702,095600,9885560350,43850,43650,43950,43650,2385
|
|
20240702,095500,9781013550,43650,43900,43950,43550,8680
|
|
20240702,095400,9401444400,43850,43900,43950,43850,1793
|
|
20240702,095300,9322743650,43950,43950,44000,43850,1432
|
|
20240702,095200,9259847550,44000,44100,44100,44000,1169
|
|
20240702,095100,9208362100,44100,43900,44200,43850,1636
|
|
20240702,095000,9136223050,44100,43950,44100,43800,3038
|
|
20240702,094900,9002727600,44000,44050,44100,43950,992
|
|
20240702,094800,8959052600,44050,44150,44200,44000,1380
|
|
20240702,094700,8898291600,44000,44300,44350,44000,984
|
|
20240702,094600,8854878900,44300,44150,44500,44150,4278
|
|
20240702,094500,8665248800,44150,43850,44150,43850,3038
|
|
20240702,094400,8531534200,43900,44050,44150,43900,2846
|
|
20240702,094300,8406211700,44050,44050,44200,44000,2008
|
|
20240702,094200,8317755550,44200,43750,44300,43700,2859
|
|
20240702,094100,8192031200,43800,44450,44450,43700,15257
|
|
20240702,094000,7519077350,44400,44600,44600,44400,2139
|
|
20240702,093900,7423890650,44650,44600,44650,44550,1568
|
|
20240702,093800,7353923650,44600,44650,44700,44550,964
|
|
20240702,093700,7310908900,44650,44500,44700,44450,1399
|
|
20240702,093600,7248570000,44500,44650,44650,44450,2255
|
|
20240702,093500,7148164200,44650,44500,44900,44500,1421
|
|
20240702,093400,7084672000,44500,44950,45000,44500,3779
|
|
20240702,093300,6915687450,44950,45150,45200,44950,1335
|
|
20240702,093200,6855548700,45150,45250,45250,45150,970
|
|
20240702,093100,6811708900,45300,44950,45300,44900,1231
|
|
20240702,093000,6756207700,44900,45000,45000,44850,427
|
|
20240702,092900,6737036650,44950,44700,44950,44650,1076
|
|
20240702,092800,6688838500,44750,44950,45000,44650,7591
|
|
20240702,092700,6348949200,45000,44950,45050,44900,2141
|
|
20240702,092600,6252665150,44950,45100,45100,44900,697
|
|
20240702,092500,6221316250,45100,45300,45350,45000,976
|
|
20240702,092400,6177234750,45350,45000,45450,44950,5599
|
|
20240702,092300,5923933700,44950,44750,45000,44750,1864
|
|
20240702,092200,5840349000,44800,44700,44850,44650,1846
|
|
20240702,092100,5757712000,44700,44500,44700,44400,1282
|
|
20240702,092000,5700559300,44400,44350,44400,44350,1756
|
|
20240702,091900,5622653600,44350,44350,44400,44300,2235
|
|
20240702,091800,5523561850,44350,44450,44450,44300,2214
|
|
20240702,091700,5425359250,44450,44350,44500,44300,1502
|
|
20240702,091600,5358706300,44300,44450,44500,44300,2096
|
|
20240702,091500,5265620250,44500,44450,44550,44300,4351
|
|
20240702,091400,5072443300,44450,44700,44750,44400,3394
|
|
20240702,091300,4921252400,44650,44650,44900,44600,3963
|
|
20240702,091200,4743814000,44600,44500,44800,44450,8310
|
|
20240702,091100,4373475700,44500,44550,44650,44350,4288
|
|
20240702,091000,4182707600,44400,44700,44750,44200,12922
|
|
20240702,090900,3608752700,44750,44750,44900,44750,4483
|
|
20240702,090800,3407787050,44800,44650,44800,44550,8876
|
|
20240702,090700,3011663450,44650,45200,45200,44650,12319
|
|
20240702,090600,2457894750,45200,45450,45550,45150,7393
|
|
20240702,090500,2122781850,45550,45600,45600,45450,4591
|
|
20240702,090400,1914006950,45750,45550,46000,45550,4993
|
|
20240702,090300,1685716450,45550,45600,45700,45400,4067
|
|
20240702,090200,1500571200,45450,45550,45950,45450,8967
|
|
20240702,090100,1092030650,45600,45350,46000,45300,6397
|
|
20240702,090000,800900950,45350,45500,45900,45300,17175
|