777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,215400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,215300,65916726300,45650,45650,45650,45650,0
|
|
20240703,215200,65916726300,45650,45650,45650,45650,0
|
|
20240703,215100,65916726300,45650,45650,45650,45650,0
|
|
20240703,215000,65916726300,45650,45650,45650,45650,0
|
|
20240703,214900,65916726300,45650,45650,45650,45650,0
|
|
20240703,214800,65916726300,45650,45650,45650,45650,0
|
|
20240703,214700,65916726300,45650,45650,45650,45650,0
|
|
20240703,214600,65916726300,45650,45650,45650,45650,0
|
|
20240703,214500,65916726300,45650,45650,45650,45650,0
|
|
20240703,214400,65916726300,45650,45650,45650,45650,0
|
|
20240703,214300,65916726300,45650,45650,45650,45650,0
|
|
20240703,214200,65916726300,45650,45650,45650,45650,0
|
|
20240703,214100,65916726300,45650,45650,45650,45650,0
|
|
20240703,214000,65916726300,45650,45650,45650,45650,0
|
|
20240703,213900,65916726300,45650,45650,45650,45650,0
|
|
20240703,213800,65916726300,45650,45650,45650,45650,0
|
|
20240703,213700,65916726300,45650,45650,45650,45650,0
|
|
20240703,213600,65916726300,45650,45650,45650,45650,0
|
|
20240703,213500,65916726300,45650,45650,45650,45650,0
|
|
20240703,213400,65916726300,45650,45650,45650,45650,0
|
|
20240703,213300,65916726300,45650,45650,45650,45650,0
|
|
20240703,213200,65916726300,45650,45650,45650,45650,0
|
|
20240703,213100,65916726300,45650,45650,45650,45650,0
|
|
20240703,213000,65916726300,45650,45650,45650,45650,0
|
|
20240703,212900,65916726300,45650,45650,45650,45650,0
|
|
20240703,212800,65916726300,45650,45650,45650,45650,0
|
|
20240703,212700,65916726300,45650,45650,45650,45650,0
|
|
20240703,212600,65916726300,45650,45650,45650,45650,0
|
|
20240703,212500,65916726300,45650,45650,45650,45650,0
|
|
20240703,212400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,212300,65916726300,45650,45650,45650,45650,0
|
|
20240703,212200,65916726300,45650,45650,45650,45650,0
|
|
20240703,212100,65916726300,45650,45650,45650,45650,0
|
|
20240703,212000,65916726300,45650,45650,45650,45650,0
|
|
20240703,211900,65916726300,45650,45650,45650,45650,0
|
|
20240703,211800,65916726300,45650,45650,45650,45650,0
|
|
20240703,211700,65916726300,45650,45650,45650,45650,0
|
|
20240703,211600,65916726300,45650,45650,45650,45650,0
|
|
20240703,211500,65916726300,45650,45650,45650,45650,0
|
|
20240703,211400,65916726300,45650,45650,45650,45650,0
|
|
20240703,211300,65916726300,45650,45650,45650,45650,0
|
|
20240703,211200,65916726300,45650,45650,45650,45650,0
|
|
20240703,211100,65916726300,45650,45650,45650,45650,0
|
|
20240703,211000,65916726300,45650,45650,45650,45650,0
|
|
20240703,210900,65916726300,45650,45650,45650,45650,0
|
|
20240703,210800,65916726300,45650,45650,45650,45650,0
|
|
20240703,210700,65916726300,45650,45650,45650,45650,0
|
|
20240703,210600,65916726300,45650,45650,45650,45650,0
|
|
20240703,210500,65916726300,45650,45650,45650,45650,0
|
|
20240703,210400,65916726300,45650,45650,45650,45650,0
|
|
20240703,210300,65916726300,45650,45650,45650,45650,0
|
|
20240703,210200,65916726300,45650,45650,45650,45650,0
|
|
20240703,210100,65916726300,45650,45650,45650,45650,0
|
|
20240703,210000,65916726300,45650,45650,45650,45650,0
|
|
20240703,205900,65916726300,45650,45650,45650,45650,0
|
|
20240703,205800,65916726300,45650,45650,45650,45650,0
|
|
20240703,205700,65916726300,45650,45650,45650,45650,0
|
|
20240703,205600,65916726300,45650,45650,45650,45650,0
|
|
20240703,205500,65916726300,45650,45650,45650,45650,0
|
|
20240703,205400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,205300,65916726300,45650,45650,45650,45650,0
|
|
20240703,205200,65916726300,45650,45650,45650,45650,0
|
|
20240703,205100,65916726300,45650,45650,45650,45650,0
|
|
20240703,205000,65916726300,45650,45650,45650,45650,0
|
|
20240703,204900,65916726300,45650,45650,45650,45650,0
|
|
20240703,204800,65916726300,45650,45650,45650,45650,0
|
|
20240703,204700,65916726300,45650,45650,45650,45650,0
|
|
20240703,204600,65916726300,45650,45650,45650,45650,0
|
|
20240703,204500,65916726300,45650,45650,45650,45650,0
|
|
20240703,204400,65916726300,45650,45650,45650,45650,0
|
|
20240703,204300,65916726300,45650,45650,45650,45650,0
|
|
20240703,204200,65916726300,45650,45650,45650,45650,0
|
|
20240703,204100,65916726300,45650,45650,45650,45650,0
|
|
20240703,204000,65916726300,45650,45650,45650,45650,0
|
|
20240703,203900,65916726300,45650,45650,45650,45650,0
|
|
20240703,203800,65916726300,45650,45650,45650,45650,0
|
|
20240703,203700,65916726300,45650,45650,45650,45650,0
|
|
20240703,203600,65916726300,45650,45650,45650,45650,0
|
|
20240703,203500,65916726300,45650,45650,45650,45650,0
|
|
20240703,203400,65916726300,45650,45650,45650,45650,0
|
|
20240703,203300,65916726300,45650,45650,45650,45650,0
|
|
20240703,203200,65916726300,45650,45650,45650,45650,0
|
|
20240703,203100,65916726300,45650,45650,45650,45650,0
|
|
20240703,203000,65916726300,45650,45650,45650,45650,0
|
|
20240703,202900,65916726300,45650,45650,45650,45650,0
|
|
20240703,202800,65916726300,45650,45650,45650,45650,0
|
|
20240703,202700,65916726300,45650,45650,45650,45650,0
|
|
20240703,202600,65916726300,45650,45650,45650,45650,0
|
|
20240703,202500,65916726300,45650,45650,45650,45650,0
|
|
20240703,202400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,202300,65916726300,45650,45650,45650,45650,0
|
|
20240703,202200,65916726300,45650,45650,45650,45650,0
|
|
20240703,202100,65916726300,45650,45650,45650,45650,0
|
|
20240703,202000,65916726300,45650,45650,45650,45650,0
|
|
20240703,201900,65916726300,45650,45650,45650,45650,0
|
|
20240703,201800,65916726300,45650,45650,45650,45650,0
|
|
20240703,201700,65916726300,45650,45650,45650,45650,0
|
|
20240703,201600,65916726300,45650,45650,45650,45650,0
|
|
20240703,201500,65916726300,45650,45650,45650,45650,0
|
|
20240703,201400,65916726300,45650,45650,45650,45650,0
|
|
20240703,201300,65916726300,45650,45650,45650,45650,0
|
|
20240703,201200,65916726300,45650,45650,45650,45650,0
|
|
20240703,201100,65916726300,45650,45650,45650,45650,0
|
|
20240703,201000,65916726300,45650,45650,45650,45650,0
|
|
20240703,200900,65916726300,45650,45650,45650,45650,0
|
|
20240703,200800,65916726300,45650,45650,45650,45650,0
|
|
20240703,200700,65916726300,45650,45650,45650,45650,0
|
|
20240703,200600,65916726300,45650,45650,45650,45650,0
|
|
20240703,200500,65916726300,45650,45650,45650,45650,0
|
|
20240703,200400,65916726300,45650,45650,45650,45650,0
|
|
20240703,200300,65916726300,45650,45650,45650,45650,0
|
|
20240703,200200,65916726300,45650,45650,45650,45650,0
|
|
20240703,200100,65916726300,45650,45650,45650,45650,0
|
|
20240703,200000,65916726300,45650,45650,45650,45650,0
|
|
20240703,195900,65916726300,45650,45650,45650,45650,0
|
|
20240703,195800,65916726300,45650,45650,45650,45650,0
|
|
20240703,195700,65916726300,45650,45650,45650,45650,0
|
|
20240703,195600,65916726300,45650,45650,45650,45650,0
|
|
20240703,195500,65916726300,45650,45650,45650,45650,0
|
|
20240703,195400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,195300,65916726300,45650,45650,45650,45650,0
|
|
20240703,195200,65916726300,45650,45650,45650,45650,0
|
|
20240703,195100,65916726300,45650,45650,45650,45650,0
|
|
20240703,195000,65916726300,45650,45650,45650,45650,0
|
|
20240703,194900,65916726300,45650,45650,45650,45650,0
|
|
20240703,194800,65916726300,45650,45650,45650,45650,0
|
|
20240703,194700,65916726300,45650,45650,45650,45650,0
|
|
20240703,194600,65916726300,45650,45650,45650,45650,0
|
|
20240703,194500,65916726300,45650,45650,45650,45650,0
|
|
20240703,194400,65916726300,45650,45650,45650,45650,0
|
|
20240703,194300,65916726300,45650,45650,45650,45650,0
|
|
20240703,194200,65916726300,45650,45650,45650,45650,0
|
|
20240703,194100,65916726300,45650,45650,45650,45650,0
|
|
20240703,194000,65916726300,45650,45650,45650,45650,0
|
|
20240703,193900,65916726300,45650,45650,45650,45650,0
|
|
20240703,193800,65916726300,45650,45650,45650,45650,0
|
|
20240703,193700,65916726300,45650,45650,45650,45650,0
|
|
20240703,193600,65916726300,45650,45650,45650,45650,0
|
|
20240703,193500,65916726300,45650,45650,45650,45650,0
|
|
20240703,193400,65916726300,45650,45650,45650,45650,0
|
|
20240703,193300,65916726300,45650,45650,45650,45650,0
|
|
20240703,193200,65916726300,45650,45650,45650,45650,0
|
|
20240703,193100,65916726300,45650,45650,45650,45650,0
|
|
20240703,193000,65916726300,45650,45650,45650,45650,0
|
|
20240703,192900,65916726300,45650,45650,45650,45650,0
|
|
20240703,192800,65916726300,45650,45650,45650,45650,0
|
|
20240703,192700,65916726300,45650,45650,45650,45650,0
|
|
20240703,192600,65916726300,45650,45650,45650,45650,0
|
|
20240703,192500,65916726300,45650,45650,45650,45650,0
|
|
20240703,192400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,192300,65916726300,45650,45650,45650,45650,0
|
|
20240703,192200,65916726300,45650,45650,45650,45650,0
|
|
20240703,192100,65916726300,45650,45650,45650,45650,0
|
|
20240703,192000,65916726300,45650,45650,45650,45650,0
|
|
20240703,191900,65916726300,45650,45650,45650,45650,0
|
|
20240703,191800,65916726300,45650,45650,45650,45650,0
|
|
20240703,191700,65916726300,45650,45650,45650,45650,0
|
|
20240703,191600,65916726300,45650,45650,45650,45650,0
|
|
20240703,191500,65916726300,45650,45650,45650,45650,0
|
|
20240703,191400,65916726300,45650,45650,45650,45650,0
|
|
20240703,191300,65916726300,45650,45650,45650,45650,0
|
|
20240703,191200,65916726300,45650,45650,45650,45650,0
|
|
20240703,191100,65916726300,45650,45650,45650,45650,0
|
|
20240703,191000,65916726300,45650,45650,45650,45650,0
|
|
20240703,190900,65916726300,45650,45650,45650,45650,0
|
|
20240703,190800,65916726300,45650,45650,45650,45650,0
|
|
20240703,190700,65916726300,45650,45650,45650,45650,0
|
|
20240703,190600,65916726300,45650,45650,45650,45650,0
|
|
20240703,190500,65916726300,45650,45650,45650,45650,0
|
|
20240703,190400,65916726300,45650,45650,45650,45650,0
|
|
20240703,190300,65916726300,45650,45650,45650,45650,0
|
|
20240703,190200,65916726300,45650,45650,45650,45650,0
|
|
20240703,190100,65916726300,45650,45650,45650,45650,0
|
|
20240703,190000,65916726300,45650,45650,45650,45650,0
|
|
20240703,185900,65916726300,45650,45650,45650,45650,0
|
|
20240703,185800,65916726300,45650,45650,45650,45650,0
|
|
20240703,185700,65916726300,45650,45650,45650,45650,0
|
|
20240703,185600,65916726300,45650,45650,45650,45650,0
|
|
20240703,185500,65916726300,45650,45650,45650,45650,0
|
|
20240703,185400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,185300,65916726300,45650,45650,45650,45650,0
|
|
20240703,185200,65916726300,45650,45650,45650,45650,0
|
|
20240703,185100,65916726300,45650,45650,45650,45650,0
|
|
20240703,185000,65916726300,45650,45650,45650,45650,0
|
|
20240703,184900,65916726300,45650,45650,45650,45650,0
|
|
20240703,184800,65916726300,45650,45650,45650,45650,0
|
|
20240703,184700,65916726300,45650,45650,45650,45650,0
|
|
20240703,184600,65916726300,45650,45650,45650,45650,0
|
|
20240703,184500,65916726300,45650,45650,45650,45650,0
|
|
20240703,184400,65916726300,45650,45650,45650,45650,0
|
|
20240703,184300,65916726300,45650,45650,45650,45650,0
|
|
20240703,184200,65916726300,45650,45650,45650,45650,0
|
|
20240703,184100,65916726300,45650,45650,45650,45650,0
|
|
20240703,184000,65916726300,45650,45650,45650,45650,0
|
|
20240703,183900,65916726300,45650,45650,45650,45650,0
|
|
20240703,183800,65916726300,45650,45650,45650,45650,0
|
|
20240703,183700,65916726300,45650,45650,45650,45650,0
|
|
20240703,183600,65916726300,45650,45650,45650,45650,0
|
|
20240703,183500,65916726300,45650,45650,45650,45650,0
|
|
20240703,183400,65916726300,45650,45650,45650,45650,0
|
|
20240703,183300,65916726300,45650,45650,45650,45650,0
|
|
20240703,183200,65916726300,45650,45650,45650,45650,0
|
|
20240703,183100,65916726300,45650,45650,45650,45650,0
|
|
20240703,183000,65916726300,45650,45650,45650,45650,0
|
|
20240703,182900,65916726300,45650,45650,45650,45650,0
|
|
20240703,182800,65916726300,45650,45650,45650,45650,0
|
|
20240703,182700,65916726300,45650,45650,45650,45650,0
|
|
20240703,182600,65916726300,45650,45650,45650,45650,0
|
|
20240703,182500,65916726300,45650,45650,45650,45650,0
|
|
20240703,182400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,182300,65916726300,45650,45650,45650,45650,0
|
|
20240703,182200,65916726300,45650,45650,45650,45650,0
|
|
20240703,182100,65916726300,45650,45650,45650,45650,0
|
|
20240703,182000,65916726300,45650,45650,45650,45650,0
|
|
20240703,181900,65916726300,45650,45650,45650,45650,0
|
|
20240703,181800,65916726300,45650,45650,45650,45650,0
|
|
20240703,181700,65916726300,45650,45650,45650,45650,0
|
|
20240703,181600,65916726300,45650,45650,45650,45650,0
|
|
20240703,181500,65916726300,45650,45650,45650,45650,0
|
|
20240703,181400,65916726300,45650,45650,45650,45650,0
|
|
20240703,181300,65916726300,45650,45650,45650,45650,0
|
|
20240703,181200,65916726300,45650,45650,45650,45650,0
|
|
20240703,181100,65916726300,45650,45650,45650,45650,0
|
|
20240703,181000,65916726300,45650,45650,45650,45650,0
|
|
20240703,180900,65916726300,45650,45650,45650,45650,0
|
|
20240703,180800,65916726300,45650,45650,45650,45650,0
|
|
20240703,180700,65916726300,45650,45650,45650,45650,0
|
|
20240703,180600,65916726300,45650,45650,45650,45650,0
|
|
20240703,180500,65916726300,45650,45650,45650,45650,0
|
|
20240703,180400,65916726300,45650,45650,45650,45650,0
|
|
20240703,180300,65916726300,45650,45650,45650,45650,0
|
|
20240703,180200,65916726300,45650,45650,45650,45650,0
|
|
20240703,180100,65916726300,45650,45650,45650,45650,0
|
|
20240703,180000,65916726300,45650,45650,45650,45650,0
|
|
20240703,175900,65916726300,45650,45650,45650,45650,0
|
|
20240703,175800,65916726300,45650,45650,45650,45650,0
|
|
20240703,175700,65916726300,45650,45650,45650,45650,0
|
|
20240703,175600,65916726300,45650,45650,45650,45650,0
|
|
20240703,175500,65916726300,45650,45650,45650,45650,0
|
|
20240703,175400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,175300,65916726300,45650,45650,45650,45650,0
|
|
20240703,175200,65916726300,45650,45650,45650,45650,0
|
|
20240703,175100,65916726300,45650,45650,45650,45650,0
|
|
20240703,175000,65916726300,45650,45650,45650,45650,0
|
|
20240703,174900,65916726300,45650,45650,45650,45650,0
|
|
20240703,174800,65916726300,45650,45650,45650,45650,0
|
|
20240703,174700,65916726300,45650,45650,45650,45650,0
|
|
20240703,174600,65916726300,45650,45650,45650,45650,0
|
|
20240703,174500,65916726300,45650,45650,45650,45650,0
|
|
20240703,174400,65916726300,45650,45650,45650,45650,0
|
|
20240703,174300,65916726300,45650,45650,45650,45650,0
|
|
20240703,174200,65916726300,45650,45650,45650,45650,0
|
|
20240703,174100,65916726300,45650,45650,45650,45650,0
|
|
20240703,174000,65916726300,45650,45650,45650,45650,0
|
|
20240703,173900,65916726300,45650,45650,45650,45650,0
|
|
20240703,173800,65916726300,45650,45650,45650,45650,0
|
|
20240703,173700,65916726300,45650,45650,45650,45650,0
|
|
20240703,173600,65916726300,45650,45650,45650,45650,0
|
|
20240703,173500,65916726300,45650,45650,45650,45650,0
|
|
20240703,173400,65916726300,45650,45650,45650,45650,0
|
|
20240703,173300,65916726300,45650,45650,45650,45650,0
|
|
20240703,173200,65916726300,45650,45650,45650,45650,0
|
|
20240703,173100,65916726300,45650,45650,45650,45650,0
|
|
20240703,173000,65916726300,45650,45650,45650,45650,0
|
|
20240703,172900,65916726300,45650,45650,45650,45650,0
|
|
20240703,172800,65916726300,45650,45650,45650,45650,0
|
|
20240703,172700,65916726300,45650,45650,45650,45650,0
|
|
20240703,172600,65916726300,45650,45650,45650,45650,0
|
|
20240703,172500,65916726300,45650,45650,45650,45650,0
|
|
20240703,172400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,172300,65916726300,45650,45650,45650,45650,0
|
|
20240703,172200,65916726300,45650,45650,45650,45650,0
|
|
20240703,172100,65916726300,45650,45650,45650,45650,0
|
|
20240703,172000,65916726300,45650,45650,45650,45650,0
|
|
20240703,171900,65916726300,45650,45650,45650,45650,0
|
|
20240703,171800,65916726300,45650,45650,45650,45650,0
|
|
20240703,171700,65916726300,45650,45650,45650,45650,0
|
|
20240703,171600,65916726300,45650,45650,45650,45650,0
|
|
20240703,171500,65916726300,45650,45650,45650,45650,0
|
|
20240703,171400,65916726300,45650,45650,45650,45650,0
|
|
20240703,171300,65916726300,45650,45650,45650,45650,0
|
|
20240703,171200,65916726300,45650,45650,45650,45650,0
|
|
20240703,171100,65916726300,45650,45650,45650,45650,0
|
|
20240703,171000,65916726300,45650,45650,45650,45650,0
|
|
20240703,170900,65916726300,45650,45650,45650,45650,0
|
|
20240703,170800,65916726300,45650,45650,45650,45650,0
|
|
20240703,170700,65916726300,45650,45650,45650,45650,0
|
|
20240703,170600,65916726300,45650,45650,45650,45650,0
|
|
20240703,170500,65916726300,45650,45650,45650,45650,0
|
|
20240703,170400,65916726300,45650,45650,45650,45650,0
|
|
20240703,170300,65916726300,45650,45650,45650,45650,0
|
|
20240703,170200,65916726300,45650,45650,45650,45650,0
|
|
20240703,170100,65916726300,45650,45650,45650,45650,0
|
|
20240703,170000,65916726300,45650,45650,45650,45650,0
|
|
20240703,165900,65916726300,45650,45650,45650,45650,0
|
|
20240703,165800,65916726300,45650,45650,45650,45650,0
|
|
20240703,165700,65916726300,45650,45650,45650,45650,0
|
|
20240703,165600,65916726300,45650,45650,45650,45650,0
|
|
20240703,165500,65916726300,45650,45650,45650,45650,0
|
|
20240703,165400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,165300,65916726300,45650,45650,45650,45650,0
|
|
20240703,165200,65916726300,45650,45650,45650,45650,0
|
|
20240703,165100,65916726300,45650,45650,45650,45650,0
|
|
20240703,165000,65916726300,45650,45650,45650,45650,0
|
|
20240703,164900,65916726300,45650,45650,45650,45650,0
|
|
20240703,164800,65916726300,45650,45650,45650,45650,0
|
|
20240703,164700,65916726300,45650,45650,45650,45650,0
|
|
20240703,164600,65916726300,45650,45650,45650,45650,0
|
|
20240703,164500,65916726300,45650,45650,45650,45650,0
|
|
20240703,164400,65916726300,45650,45650,45650,45650,0
|
|
20240703,164300,65916726300,45650,45650,45650,45650,0
|
|
20240703,164200,65916726300,45650,45650,45650,45650,0
|
|
20240703,164100,65916726300,45650,45650,45650,45650,0
|
|
20240703,164000,65916726300,45650,45650,45650,45650,0
|
|
20240703,163900,65916726300,45650,45650,45650,45650,0
|
|
20240703,163800,65916726300,45650,45650,45650,45650,0
|
|
20240703,163700,65916726300,45650,45650,45650,45650,0
|
|
20240703,163600,65916726300,45650,45650,45650,45650,0
|
|
20240703,163500,65916726300,45650,45650,45650,45650,0
|
|
20240703,163400,65916726300,45650,45650,45650,45650,0
|
|
20240703,163300,65916726300,45650,45650,45650,45650,0
|
|
20240703,163200,65916726300,45650,45650,45650,45650,0
|
|
20240703,163100,65916726300,45650,45650,45650,45650,0
|
|
20240703,163000,65916726300,45650,45650,45650,45650,0
|
|
20240703,162900,65916726300,45650,45650,45650,45650,0
|
|
20240703,162800,65916726300,45650,45650,45650,45650,0
|
|
20240703,162700,65916726300,45650,45650,45650,45650,0
|
|
20240703,162600,65916726300,45650,45650,45650,45650,0
|
|
20240703,162500,65916726300,45650,45650,45650,45650,0
|
|
20240703,162400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,162300,65916726300,45650,45650,45650,45650,0
|
|
20240703,162200,65916726300,45650,45650,45650,45650,0
|
|
20240703,162100,65916726300,45650,45650,45650,45650,0
|
|
20240703,162000,65916726300,45650,45650,45650,45650,0
|
|
20240703,161900,65916726300,45650,45650,45650,45650,0
|
|
20240703,161800,65916726300,45650,45650,45650,45650,0
|
|
20240703,161700,65916726300,45650,45650,45650,45650,0
|
|
20240703,161600,65916726300,45650,45650,45650,45650,0
|
|
20240703,161500,65916726300,45650,45650,45650,45650,0
|
|
20240703,161400,65916726300,45650,45650,45650,45650,0
|
|
20240703,161300,65916726300,45650,45650,45650,45650,0
|
|
20240703,161200,65916726300,45650,45650,45650,45650,0
|
|
20240703,161100,65916726300,45650,45650,45650,45650,0
|
|
20240703,161000,65916726300,45650,45650,45650,45650,0
|
|
20240703,160900,65916726300,45650,45650,45650,45650,0
|
|
20240703,160800,65916726300,45650,45650,45650,45650,0
|
|
20240703,160700,65916726300,45650,45650,45650,45650,0
|
|
20240703,160600,65916726300,45650,45650,45650,45650,0
|
|
20240703,160500,65916726300,45650,45650,45650,45650,0
|
|
20240703,160400,65916726300,45650,45650,45650,45650,0
|
|
20240703,160300,65916726300,45650,45650,45650,45650,0
|
|
20240703,160200,65916726300,45650,45650,45650,45650,0
|
|
20240703,160100,65916726300,45650,45650,45650,45650,0
|
|
20240703,160000,65916726300,45650,45650,45650,45650,0
|
|
20240703,155900,65916726300,45650,45650,45650,45650,0
|
|
20240703,155800,65916726300,45650,45650,45650,45650,0
|
|
20240703,155700,65916726300,45650,45650,45650,45650,0
|
|
20240703,155600,65916726300,45650,45650,45650,45650,0
|
|
20240703,155500,65916726300,45650,45650,45650,45650,0
|
|
20240703,155400,65916726300,45650,45650,45650,45650,9251
|
|
20240703,155300,65916726300,45650,45650,45650,45650,0
|
|
20240703,155200,65916726300,45650,45650,45650,45650,0
|
|
20240703,155100,65916726300,45650,45650,45650,45650,0
|
|
20240703,155000,65916726300,45650,45650,45650,45650,0
|
|
20240703,154900,65916726300,45650,45650,45650,45650,0
|
|
20240703,154800,65916726300,45650,45650,45650,45650,0
|
|
20240703,154700,65916726300,45650,45650,45650,45650,0
|
|
20240703,154600,65916726300,45650,45650,45650,45650,0
|
|
20240703,154500,65916726300,45650,45650,45650,45650,0
|
|
20240703,154400,65916726300,45650,45650,45650,45650,0
|
|
20240703,154300,65916726300,45650,45650,45650,45650,0
|
|
20240703,154200,65916726300,45650,45650,45650,45650,0
|
|
20240703,154100,65916726300,45650,45650,45650,45650,0
|
|
20240703,154000,65916726300,45650,45650,45650,45650,0
|
|
20240703,153900,65916726300,45650,45650,45650,45650,0
|
|
20240703,153800,65916726300,45650,45650,45650,45650,0
|
|
20240703,153700,65916726300,45650,45650,45650,45650,0
|
|
20240703,153600,65916726300,45650,45650,45650,45650,0
|
|
20240703,153500,65916726300,45650,45650,45650,45650,0
|
|
20240703,153400,65916726300,45650,45650,45650,45650,0
|
|
20240703,153300,65916726300,45650,45650,45650,45650,0
|
|
20240703,153200,65916726300,45650,45650,45650,45650,0
|
|
20240703,153100,65916726300,45650,45650,45650,45650,0
|
|
20240703,153000,65916726300,45650,45650,45650,45650,9251
|
|
20240703,152900,65494418150,45850,45850,45850,45850,0
|
|
20240703,152800,65494418150,45850,45850,45850,45850,0
|
|
20240703,152700,65494418150,45850,45850,45850,45850,0
|
|
20240703,152600,65494418150,45850,45850,45850,45850,0
|
|
20240703,152500,65494418150,45850,45850,45850,45850,0
|
|
20240703,152400,65494418150,45850,45850,45850,45850,0
|
|
20240703,152300,65494418150,45850,45850,45850,45850,0
|
|
20240703,152200,65494418150,45850,45850,45850,45850,0
|
|
20240703,152100,65494418150,45850,45850,45850,45850,0
|
|
20240703,152000,65494418150,45850,45850,45850,45850,0
|
|
20240703,151900,65494418150,45850,45450,45850,45400,3952
|
|
20240703,151800,65314186700,45550,45250,45600,45250,3162
|
|
20240703,151700,65170546100,45250,45300,45300,45200,1326
|
|
20240703,151600,65110540550,45300,45200,45350,45100,2375
|
|
20240703,151500,65003124650,45200,45250,45300,45000,7374
|
|
20240703,151400,64670524000,45250,45300,45350,45250,637
|
|
20240703,151300,64641675150,45300,45250,45400,45200,2290
|
|
20240703,151200,64537945100,45300,45350,45350,45200,1953
|
|
20240703,151100,64449527800,45300,45500,45500,45300,2133
|
|
20240703,151000,64352702250,45500,45450,45700,45450,1846
|
|
20240703,150900,64268664050,45600,45550,45850,45500,3899
|
|
20240703,150800,64090500700,45500,45450,45600,45450,860
|
|
20240703,150700,64051384250,45450,45350,45450,45300,1139
|
|
20240703,150600,63999691500,45350,45450,45450,45200,4401
|
|
20240703,150500,63800152600,45500,45550,45600,45450,599
|
|
20240703,150400,63772880450,45550,45650,45650,45450,1568
|
|
20240703,150300,63701473350,45650,45450,45650,45400,1799
|
|
20240703,150200,63619674200,45450,45450,45500,45400,1661
|
|
20240703,150100,63544190850,45400,45600,45650,45400,5249
|
|
20240703,150000,63305324100,45650,45850,45900,45600,2363
|
|
20240703,145900,63197290300,45900,45700,45900,45700,2574
|
|
20240703,145800,63079366150,45700,45650,45750,45600,1501
|
|
20240703,145700,63010873050,45650,45700,45800,45600,775
|
|
20240703,145600,62975477550,45800,45800,45800,45600,1497
|
|
20240703,145500,62907023550,45800,45850,45950,45800,1663
|
|
20240703,145400,62830778500,45850,45800,46000,45750,1349
|
|
20240703,145300,62768886300,45800,45950,46100,45750,5037
|
|
20240703,145200,62537360750,45950,45800,45950,45550,4110
|
|
20240703,145100,62349252150,45700,45400,45750,45300,4285
|
|
20240703,145000,62154349250,45450,45550,45550,45400,3188
|
|
20240703,144900,62009482450,45500,45500,45600,45450,1545
|
|
20240703,144800,61939202500,45500,45700,45700,45450,2869
|
|
20240703,144700,61808521450,45700,45850,45850,45500,4207
|
|
20240703,144600,61616341400,45800,45950,45950,45800,1626
|
|
20240703,144500,61541760450,45950,45750,45950,45650,3130
|
|
20240703,144400,61398572650,45800,46100,46150,45750,7940
|
|
20240703,144300,61033283950,46150,46100,46250,45900,8288
|
|
20240703,144200,60651162100,46100,45850,46500,45750,15631
|
|
20240703,144100,59930218050,45850,45900,45900,45700,3071
|
|
20240703,144000,59789564150,45900,45650,45950,45550,5152
|
|
20240703,143900,59553392500,45650,45200,45700,45200,1135
|
|
20240703,143800,59501674150,45150,45400,45400,45150,2143
|
|
20240703,143700,59404666700,45400,45650,45650,45400,1706
|
|
20240703,143600,59326984550,45650,45600,45650,45500,1630
|
|
20240703,143500,59252692600,45650,45900,45900,45500,3464
|
|
20240703,143400,59094349000,45850,45200,45950,45200,6551
|
|
20240703,143300,58794815850,45200,45100,45250,45050,939
|
|
20240703,143200,58752414350,45100,45000,45150,45000,828
|
|
20240703,143100,58715131700,45150,45000,45350,44950,1273
|
|
20240703,143000,58657751550,45150,45000,45300,44950,1697
|
|
20240703,142900,58581373550,45000,45300,45500,44950,5496
|
|
20240703,142800,58333469500,45300,45300,45400,45300,1048
|
|
20240703,142700,58285922250,45300,45400,45500,45250,1079
|
|
20240703,142600,58237016050,45300,45100,45600,45050,4604
|
|
20240703,142500,58028358850,45200,45250,45350,44950,4973
|
|
20240703,142400,57803923150,45300,45400,45450,45250,927
|
|
20240703,142300,57761859200,45400,45350,45400,45100,2776
|
|
20240703,142200,57636346050,45300,45250,45500,45250,2972
|
|
20240703,142100,57501565000,45250,45450,45850,45250,5464
|
|
20240703,142000,57252177850,45450,45600,45800,45400,6377
|
|
20240703,141900,56961114500,45750,46100,46200,45600,11053
|
|
20240703,141800,56453588700,46100,45600,46100,45150,12155
|
|
20240703,141700,55898478550,45600,45250,45700,44850,14562
|
|
20240703,141600,55237799950,45250,46400,46400,44800,26954
|
|
20240703,141500,54010102050,46300,45350,46700,45200,59338
|
|
20240703,141400,51268609800,45300,44850,45300,44750,6317
|
|
20240703,141300,50984122450,44850,44950,45050,44750,4739
|
|
20240703,141200,50771277050,44950,44700,45000,44700,4365
|
|
20240703,141100,50575417150,44700,44650,44750,44600,1863
|
|
20240703,141000,50492158450,44650,44700,44750,44600,1648
|
|
20240703,140900,50418541700,44700,44700,44750,44500,1901
|
|
20240703,140800,50333597200,44700,44200,45000,44150,6782
|
|
20240703,140700,50031663600,44200,44100,44200,44100,609
|
|
20240703,140600,50004779150,44100,44150,44200,44100,580
|
|
20240703,140500,49979172700,44150,44200,44250,44100,1166
|
|
20240703,140400,49927672500,44200,44250,44300,44150,824
|
|
20240703,140300,49891237300,44250,44150,44250,44100,512
|
|
20240703,140200,49868617200,44150,44150,44200,44050,1767
|
|
20240703,140100,49790652550,44100,44050,44100,44050,429
|
|
20240703,140000,49771737800,44100,44000,44100,43950,2119
|
|
20240703,135900,49678433800,43950,43850,44000,43750,864
|
|
20240703,135800,49640535400,43800,43950,43950,43750,1438
|
|
20240703,135700,49577521300,44000,43950,44000,43900,1891
|
|
20240703,135600,49494383300,43950,43800,43950,43700,1870
|
|
20240703,135500,49412417550,43850,43750,43900,43750,1187
|
|
20240703,135400,49360412450,43750,43600,43800,43600,710
|
|
20240703,135300,49329398700,43600,43650,43700,43550,746
|
|
20240703,135200,49296848950,43650,43650,43700,43650,705
|
|
20240703,135100,49266073750,43650,43700,43700,43600,855
|
|
20240703,135000,49228771700,43700,43600,43700,43600,531
|
|
20240703,134900,49205611350,43600,43650,43700,43600,744
|
|
20240703,134800,49173135800,43650,43750,43750,43650,1218
|
|
20240703,134700,49119880300,43750,43750,43750,43650,479
|
|
20240703,134600,49098952550,43750,43800,43800,43650,1128
|
|
20240703,134500,49049628800,43800,43550,43800,43450,3777
|
|
20240703,134400,48885107250,43500,43800,43800,43500,5818
|
|
20240703,134300,48631267700,43850,43650,43850,43600,3123
|
|
20240703,134200,48494866600,43600,44050,44100,43600,8357
|
|
20240703,134100,48128029900,44050,44200,44250,44050,2552
|
|
20240703,134000,48015426250,44250,44300,44300,44150,1233
|
|
20240703,133900,47960920850,44200,44450,44550,44150,8109
|
|
20240703,133800,47602091700,44450,44550,44550,44450,962
|
|
20240703,133700,47559303600,44550,44550,44600,44500,588
|
|
20240703,133600,47533122750,44550,44600,44600,44550,162
|
|
20240703,133500,47525904650,44600,44550,44600,44550,134
|
|
20240703,133400,47519933850,44550,44550,44550,44450,430
|
|
20240703,133300,47500793350,44500,44450,44550,44450,520
|
|
20240703,133200,47477662750,44400,44450,44500,44400,563
|
|
20240703,133100,47452650300,44500,44450,44550,44450,541
|
|
20240703,133000,47428593800,44450,44450,44500,44400,1131
|
|
20240703,132900,47378358350,44450,44500,44500,44450,736
|
|
20240703,132800,47345631550,44500,44650,44650,44500,400
|
|
20240703,132700,47327808950,44650,44500,44700,44450,504
|
|
20240703,132600,47305366000,44500,44450,44550,44350,4746
|
|
20240703,132500,47094630550,44450,44650,44650,44450,4056
|
|
20240703,132400,46913904750,44650,44650,44650,44650,871
|
|
20240703,132300,46875014600,44650,44650,44750,44650,1198
|
|
20240703,132200,46821518350,44650,44650,44800,44650,1246
|
|
20240703,132100,46765871550,44650,44750,44750,44650,2118
|
|
20240703,132000,46671202650,44700,44850,44850,44700,1536
|
|
20240703,131900,46602422900,44850,44850,44850,44800,1395
|
|
20240703,131800,46539902300,44850,44850,44900,44800,852
|
|
20240703,131700,46501692700,44900,45000,45000,44900,301
|
|
20240703,131600,46488164150,45000,45000,45000,45000,217
|
|
20240703,131500,46478399150,44850,44950,45000,44850,172
|
|
20240703,131400,46470671200,44950,44850,45000,44800,522
|
|
20240703,131300,46447234250,44850,45050,45100,44750,2875
|
|
20240703,131200,46318177100,45100,45000,45100,45000,341
|
|
20240703,131100,46302817100,45000,45000,45050,44950,826
|
|
20240703,131000,46265660900,44950,44900,45000,44900,265
|
|
20240703,130900,46253753350,44900,44900,44950,44850,1089
|
|
20240703,130800,46204900350,44900,44900,44900,44850,1267
|
|
20240703,130700,46148034100,44900,45000,45000,44900,1801
|
|
20240703,130600,46067092250,44950,45000,45000,44950,671
|
|
20240703,130500,46036899050,45000,45050,45050,45000,1047
|
|
20240703,130400,45989779900,45050,45100,45150,45050,355
|
|
20240703,130300,45973773200,45150,45150,45200,45100,42
|
|
20240703,130200,45971877750,45200,45100,45250,45000,1147
|
|
20240703,130100,45920065750,45100,45000,45100,45000,399
|
|
20240703,130000,45902088300,45000,44950,45000,44900,415
|
|
20240703,125900,45883444650,44950,45000,45000,44950,270
|
|
20240703,125800,45871304000,45000,45050,45050,44950,219
|
|
20240703,125700,45861450950,45050,45100,45100,45050,222
|
|
20240703,125600,45851442350,45100,45000,45150,44950,254
|
|
20240703,125500,45839990250,44950,45000,45150,44950,245
|
|
20240703,125400,45828954200,45100,45000,45100,44900,1166
|
|
20240703,125300,45776577350,44950,44950,45000,44900,289
|
|
20240703,125200,45763589400,45000,45000,45000,44900,132
|
|
20240703,125100,45757657300,45000,44950,45000,44900,1115
|
|
20240703,125000,45707578500,44900,45000,45000,44850,1054
|
|
20240703,124900,45660247750,45000,45100,45100,45000,1129
|
|
20240703,124800,45609367800,45100,45150,45200,45100,731
|
|
20240703,124700,45576372500,45200,45100,45200,45050,306
|
|
20240703,124600,45562561300,45100,45100,45200,45100,392
|
|
20240703,124500,45544866500,45100,45150,45150,45100,563
|
|
20240703,124400,45519473800,45100,45100,45100,45050,506
|
|
20240703,124300,45496668550,45050,45050,45100,45050,400
|
|
20240703,124200,45478641700,45050,45100,45100,44900,2054
|
|
20240703,124100,45386376700,45050,45050,45150,45000,701
|
|
20240703,124000,45354778200,45050,45100,45100,45050,121
|
|
20240703,123900,45349326300,45100,44900,45100,44900,133
|
|
20240703,123800,45343337250,44900,45100,45150,44900,418
|
|
20240703,123700,45324512100,45150,45000,45250,44900,2227
|
|
20240703,123600,45223893750,45000,44700,45050,44700,669
|
|
20240703,123500,45193904950,44700,44900,44900,44700,2817
|
|
20240703,123400,45067818650,44900,44950,44950,44850,177
|
|
20240703,123300,45059869350,44950,44850,44950,44850,756
|
|
20240703,123200,45025946150,44900,44900,44950,44850,328
|
|
20240703,123100,45011228550,44900,44850,44900,44800,181
|
|
20240703,123000,45003112300,44900,44800,44900,44750,1097
|
|
20240703,122900,44953992450,44800,44950,44950,44800,804
|
|
20240703,122800,44917899650,44900,44850,44900,44850,715
|
|
20240703,122700,44885825500,44850,44900,44900,44850,715
|
|
20240703,122600,44853751950,44900,44850,44950,44850,795
|
|
20240703,122500,44818069150,44800,45000,45000,44800,1790
|
|
20240703,122400,44737737450,45000,45050,45050,45000,92
|
|
20240703,122300,44733595850,44950,45100,45100,44950,421
|
|
20240703,122200,44714666750,45100,45100,45200,44950,255
|
|
20240703,122100,44703196300,45050,45150,45150,44900,2091
|
|
20240703,122000,44609065150,45200,45200,45200,45050,865
|
|
20240703,121900,44570047050,45200,45200,45300,45150,682
|
|
20240703,121800,44539220250,45250,45250,45300,45250,297
|
|
20240703,121700,44525779700,45300,45300,45500,45300,274
|
|
20240703,121600,44513359950,45500,45350,45550,45250,1816
|
|
20240703,121500,44430786300,45350,45350,45350,45250,1275
|
|
20240703,121400,44373029400,45350,45450,45450,45350,824
|
|
20240703,121300,44335597900,45450,45400,45500,45400,790
|
|
20240703,121200,44299703200,45450,45450,45500,45400,895
|
|
20240703,121100,44259019300,45500,45400,45500,45350,882
|
|
20240703,121000,44218940750,45400,45400,45400,45250,306
|
|
20240703,120900,44205058000,45400,45400,45450,45150,2035
|
|
20240703,120800,44112848250,45450,45350,45450,45300,1702
|
|
20240703,120700,44035566200,45350,45000,45500,45000,3496
|
|
20240703,120600,43877155500,45000,44850,45000,44850,758
|
|
20240703,120500,43843101650,44850,44950,44950,44850,29
|
|
20240703,120400,43841800500,44950,44800,44950,44800,222
|
|
20240703,120300,43831835150,44750,44800,44800,44750,268
|
|
20240703,120200,43819841750,44750,44650,44900,44650,639
|
|
20240703,120100,43791254100,44650,44750,44750,44650,607
|
|
20240703,120000,43764134650,44750,44750,44750,44700,551
|
|
20240703,115900,43739496400,44750,44850,44850,44700,116
|
|
20240703,115800,43734309200,44900,44700,44900,44650,1286
|
|
20240703,115700,43676780000,44700,44700,44750,44650,694
|
|
20240703,115600,43645778500,44650,44800,44800,44650,2360
|
|
20240703,115500,43540310350,44850,44850,44850,44800,687
|
|
20240703,115400,43509509900,44850,44900,44950,44850,237
|
|
20240703,115300,43498869200,44900,44900,44950,44850,402
|
|
20240703,115200,43480824300,44900,45000,45000,44900,437
|
|
20240703,115100,43461194950,44900,45100,45100,44900,774
|
|
20240703,115000,43426367250,45100,45000,45150,45000,729
|
|
20240703,114900,43393513650,45000,44850,45000,44850,994
|
|
20240703,114800,43348843400,44900,44950,44950,44850,292
|
|
20240703,114700,43335731900,44900,44800,44950,44800,561
|
|
20240703,114600,43310569550,44800,44750,44800,44750,506
|
|
20240703,114500,43287915050,44800,44800,44850,44750,400
|
|
20240703,114400,43270002250,44850,44800,44950,44800,860
|
|
20240703,114300,43231462150,44800,44850,44950,44800,1781
|
|
20240703,114200,43151619400,44900,44850,44900,44850,235
|
|
20240703,114100,43141070150,44850,44950,44950,44850,463
|
|
20240703,114000,43120290900,44850,44900,45000,44650,439
|
|
20240703,113900,43100613400,44700,44850,44900,44600,3197
|
|
20240703,113800,42957680150,44900,44800,44900,44750,429
|
|
20240703,113700,42938452450,44750,44800,44850,44700,943
|
|
20240703,113600,42896230900,44800,45000,45000,44750,2327
|
|
20240703,113500,42791836900,44950,44950,45000,44900,773
|
|
20240703,113400,42757083350,44950,44900,45150,44900,695
|
|
20240703,113300,42725813900,44900,45250,45250,44850,5851
|
|
20240703,113200,42462078400,45300,45300,45300,45250,887
|
|
20240703,113100,42421908250,45250,45250,45300,45200,393
|
|
20240703,113000,42404126800,45250,45250,45250,45250,230
|
|
20240703,112900,42393719300,45250,45200,45300,45200,229
|
|
20240703,112800,42383358200,45250,45250,45300,45250,470
|
|
20240703,112700,42362087450,45250,45250,45300,45250,847
|
|
20240703,112600,42323753100,45250,45250,45250,45200,286
|
|
20240703,112500,42310817800,45300,45200,45300,45200,341
|
|
20240703,112400,42295400700,45200,45150,45350,45150,984
|
|
20240703,112300,42250946950,45150,45400,45450,45150,1733
|
|
20240703,112200,42172402400,45450,45350,45450,45300,786
|
|
20240703,112100,42136725350,45300,45200,45300,45050,2600
|
|
20240703,112000,42019382000,45150,45450,45500,45100,3209
|
|
20240703,111900,41874008000,45500,45700,45750,45450,4133
|
|
20240703,111800,41685554450,45750,45750,45800,45650,2254
|
|
20240703,111700,41582416500,45750,45650,45750,45650,995
|
|
20240703,111600,41536954850,45700,45500,45750,45450,1673
|
|
20240703,111500,41460549900,45500,45400,45500,45350,592
|
|
20240703,111400,41433637750,45450,45450,45450,45350,1519
|
|
20240703,111300,41364696600,45450,45550,45600,45450,826
|
|
20240703,111200,41327120900,45500,45400,45500,45300,1017
|
|
20240703,111100,41280966150,45400,45650,45650,45300,4387
|
|
20240703,111000,41081342250,45650,45750,45750,45550,2823
|
|
20240703,110900,40952354300,45750,45650,45850,45600,5865
|
|
20240703,110800,40684115200,45650,45600,45800,45500,2915
|
|
20240703,110700,40550944600,45600,45800,45850,45600,4269
|
|
20240703,110600,40355711300,45800,46000,46000,45700,6857
|
|
20240703,110500,40041565600,45950,45450,46000,45300,11925
|
|
20240703,110400,39497283200,45450,45150,45450,45100,5561
|
|
20240703,110300,39245513400,45150,44950,45150,44950,1666
|
|
20240703,110200,39170519200,44950,45050,45050,44950,1869
|
|
20240703,110100,39086429750,45050,45200,45200,45050,1187
|
|
20240703,110000,39032881300,45150,45150,45200,45100,644
|
|
20240703,105900,39003798300,45150,44950,45150,44900,1033
|
|
20240703,105800,38957281100,44950,44850,44950,44800,847
|
|
20240703,105700,38919305150,44850,45000,45000,44850,370
|
|
20240703,105600,38902687650,44950,45000,45050,44950,1296
|
|
20240703,105500,38844412700,45050,45100,45100,45000,384
|
|
20240703,105400,38827115300,45100,45050,45100,44950,1173
|
|
20240703,105300,38774310700,45050,45100,45150,44950,2396
|
|
20240703,105200,38666398200,45100,45200,45250,45100,1101
|
|
20240703,105100,38616647850,45200,45200,45300,45150,1722
|
|
20240703,105000,38538743000,45150,45200,45200,45150,936
|
|
20240703,104900,38496468500,45200,45150,45350,45100,2763
|
|
20240703,104800,38371454450,45150,44950,45150,44950,1318
|
|
20240703,104700,38312039300,45000,45000,45000,44950,780
|
|
20240703,104600,38276948050,45050,44800,45100,44750,1453
|
|
20240703,104500,38211579850,44800,44700,44900,44650,1888
|
|
20240703,104400,38127037450,44650,44650,44750,44650,637
|
|
20240703,104300,38098567150,44700,44750,44800,44600,824
|
|
20240703,104200,38061724400,44750,44500,44750,44500,1384
|
|
20240703,104100,37999914800,44500,44400,44600,44400,349
|
|
20240703,104000,37984384400,44400,44500,44500,44300,4023
|
|
20240703,103900,37805734200,44450,44600,44650,44450,1029
|
|
20240703,103800,37759925000,44650,44600,44700,44550,754
|
|
20240703,103700,37726295950,44600,44600,44600,44550,534
|
|
20240703,103600,37702492800,44600,44600,44650,44500,1299
|
|
20240703,103500,37644641200,44550,44750,44750,44550,996
|
|
20240703,103400,37600130750,44700,44650,44700,44650,700
|
|
20240703,103300,37568865100,44650,44650,44700,44600,1172
|
|
20240703,103200,37516530150,44600,44550,44650,44500,1462
|
|
20240703,103100,37451331300,44450,44700,44700,44400,2512
|
|
20240703,103000,37339492400,44650,44650,44800,44650,718
|
|
20240703,102900,37307384200,44650,44650,44800,44550,1205
|
|
20240703,102800,37253592200,44650,45000,45000,44650,1824
|
|
20240703,102700,37172036800,45000,44650,45050,44500,3745
|
|
20240703,102600,37004718200,44650,44750,44850,44650,1428
|
|
20240703,102500,36940835600,44700,44750,44800,44650,1291
|
|
20240703,102400,36883087750,44750,44900,44950,44750,958
|
|
20240703,102300,36840103600,45000,44750,45100,44700,1528
|
|
20240703,102200,36771614800,44700,45000,45100,44700,3092
|
|
20240703,102100,36633034850,45100,45200,45250,45000,1097
|
|
20240703,102000,36583522650,45200,45050,45250,45050,875
|
|
20240703,101900,36543991500,45050,44950,45050,44850,1380
|
|
20240703,101800,36482025600,44900,45300,45300,44900,2821
|
|
20240703,101700,36354814300,45300,45300,45400,45200,3260
|
|
20240703,101600,36207097400,45350,45250,45350,45150,2740
|
|
20240703,101500,36083109500,45300,45400,45400,44950,2747
|
|
20240703,101400,35959079350,45400,44550,45450,44500,7463
|
|
20240703,101300,35621643300,44500,44650,44800,44450,3956
|
|
20240703,101200,35445166000,44650,44650,44700,44600,975
|
|
20240703,101100,35401642700,44650,44850,44850,44600,1127
|
|
20240703,101000,35351312000,44850,44900,44900,44700,1077
|
|
20240703,100900,35303041400,44900,45000,45000,44800,2962
|
|
20240703,100800,35170080350,45000,44850,45100,44850,4391
|
|
20240703,100700,34972511950,44850,44600,45100,44550,8044
|
|
20240703,100600,34611463400,44550,44550,44600,44500,1411
|
|
20240703,100500,34548608300,44500,44400,44600,44400,1527
|
|
20240703,100400,34480661700,44500,44500,44600,44350,1808
|
|
20240703,100300,34400151700,44450,44450,44450,44400,1710
|
|
20240703,100200,34324201300,44450,44400,44450,44300,3128
|
|
20240703,100100,34185442250,44450,44500,44650,44400,10300
|
|
20240703,100000,33726774150,44500,44200,44500,44150,3876
|
|
20240703,095900,33554972600,44150,44250,44300,44100,8447
|
|
20240703,095800,33181954400,44300,44300,44450,44200,4728
|
|
20240703,095700,32972553400,44300,44500,44500,44200,11183
|
|
20240703,095600,32477261900,44400,44500,44550,44300,7771
|
|
20240703,095500,32132355100,44500,45200,45200,44300,24776
|
|
20240703,095400,31024845950,45200,45100,45200,45050,3165
|
|
20240703,095300,30881985800,45100,45100,45200,45050,4276
|
|
20240703,095200,30689134200,45050,44900,45250,44900,10026
|
|
20240703,095100,30237231000,45000,45500,45600,44700,22324
|
|
20240703,095000,29230642000,45500,46200,46200,45350,21586
|
|
20240703,094900,28242444500,46200,46300,46400,46200,3184
|
|
20240703,094800,28095156700,46300,46550,46650,46200,6590
|
|
20240703,094700,27789599250,46500,46150,46750,46100,15398
|
|
20240703,094600,27072988650,46150,46100,46450,46050,7070
|
|
20240703,094500,26746144900,46100,46050,46500,46000,13762
|
|
20240703,094400,26110281800,46100,46500,46550,46050,10202
|
|
20240703,094300,25638333750,46550,46700,46750,46500,15817
|
|
20240703,094200,24901233050,46700,46950,47000,46650,22708
|
|
20240703,094100,23838206250,46950,46000,47150,46000,56086
|
|
20240703,094000,21215187250,46000,46500,46500,45800,21582
|
|
20240703,093900,20218290950,46500,46000,46650,45950,61672
|
|
20240703,093800,17361455800,45900,45250,46000,45100,26411
|
|
20240703,093700,16156758800,45250,44900,45250,44850,5260
|
|
20240703,093600,15919950700,44950,44900,44950,44800,4206
|
|
20240703,093500,15731279800,44850,45300,45300,44850,6922
|
|
20240703,093400,15419299300,45250,45500,45550,45150,8999
|
|
20240703,093300,15011366350,45550,44950,45550,44850,16390
|
|
20240703,093200,14268984550,45000,44450,45300,44300,13116
|
|
20240703,093100,13680539800,44450,44650,44750,44450,6640
|
|
20240703,093000,13384450050,44650,45000,45000,44550,6827
|
|
20240703,092900,13079298350,45000,45050,45200,44400,11635
|
|
20240703,092800,12559296150,45050,44700,45600,44700,41881
|
|
20240703,092700,10661664400,44750,45050,45350,44600,21787
|
|
20240703,092600,9680305350,45000,44800,45050,44700,13177
|
|
20240703,092500,9088628750,44650,45150,45350,44250,29041
|
|
20240703,092400,7780584600,45200,44150,45500,44150,42686
|
|
20240703,092300,5864062950,44150,43800,44150,43750,5178
|
|
20240703,092200,5636251050,43800,43750,43900,43700,1751
|
|
20240703,092100,5559508500,43750,43800,43900,43650,2888
|
|
20240703,092000,5432956150,43850,43650,44000,43650,5585
|
|
20240703,091900,5187834450,43750,43450,43750,43450,1832
|
|
20240703,091800,5107901250,43500,43700,43700,43400,2447
|
|
20240703,091700,5001251700,43700,43600,43750,43400,2564
|
|
20240703,091600,4889286850,43550,43400,43550,43250,1626
|
|
20240703,091500,4818703800,43400,43500,43600,43350,3975
|
|
20240703,091400,4646060550,43550,43200,43600,43200,2977
|
|
20240703,091300,4516778600,43200,43000,43200,42900,1885
|
|
20240703,091200,4435682850,42900,42900,43000,42700,3324
|
|
20240703,091100,4293361100,42900,43000,43150,42900,2505
|
|
20240703,091000,4185601300,43000,42750,43100,42650,1884
|
|
20240703,090900,4104629250,42950,42700,43000,42500,5637
|
|
20240703,090800,3864017100,42700,43250,43250,42700,6454
|
|
20240703,090700,3586483800,43250,43450,43450,43050,6568
|
|
20240703,090600,3302811200,43450,43550,43650,43400,2590
|
|
20240703,090500,3190154150,43600,43200,43600,43100,4713
|
|
20240703,090400,2985921500,43100,43500,43600,43100,6704
|
|
20240703,090300,2694903350,43550,43950,44000,43500,6403
|
|
20240703,090200,2414485900,44000,43850,44300,43800,18628
|
|
20240703,090100,1593057300,43850,43700,44200,43600,17529
|
|
20240703,090000,823190150,43700,42950,43900,42950,19034
|