777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,215400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,215300,13563683700,41750,41750,41750,41750,0
|
|
20240705,215200,13563683700,41750,41750,41750,41750,0
|
|
20240705,215100,13563683700,41750,41750,41750,41750,0
|
|
20240705,215000,13563683700,41750,41750,41750,41750,0
|
|
20240705,214900,13563683700,41750,41750,41750,41750,0
|
|
20240705,214800,13563683700,41750,41750,41750,41750,0
|
|
20240705,214700,13563683700,41750,41750,41750,41750,0
|
|
20240705,214600,13563683700,41750,41750,41750,41750,0
|
|
20240705,214500,13563683700,41750,41750,41750,41750,0
|
|
20240705,214400,13563683700,41750,41750,41750,41750,0
|
|
20240705,214300,13563683700,41750,41750,41750,41750,0
|
|
20240705,214200,13563683700,41750,41750,41750,41750,0
|
|
20240705,214100,13563683700,41750,41750,41750,41750,0
|
|
20240705,214000,13563683700,41750,41750,41750,41750,0
|
|
20240705,213900,13563683700,41750,41750,41750,41750,0
|
|
20240705,213800,13563683700,41750,41750,41750,41750,0
|
|
20240705,213700,13563683700,41750,41750,41750,41750,0
|
|
20240705,213600,13563683700,41750,41750,41750,41750,0
|
|
20240705,213500,13563683700,41750,41750,41750,41750,0
|
|
20240705,213400,13563683700,41750,41750,41750,41750,0
|
|
20240705,213300,13563683700,41750,41750,41750,41750,0
|
|
20240705,213200,13563683700,41750,41750,41750,41750,0
|
|
20240705,213100,13563683700,41750,41750,41750,41750,0
|
|
20240705,213000,13563683700,41750,41750,41750,41750,0
|
|
20240705,212900,13563683700,41750,41750,41750,41750,0
|
|
20240705,212800,13563683700,41750,41750,41750,41750,0
|
|
20240705,212700,13563683700,41750,41750,41750,41750,0
|
|
20240705,212600,13563683700,41750,41750,41750,41750,0
|
|
20240705,212500,13563683700,41750,41750,41750,41750,0
|
|
20240705,212400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,212300,13563683700,41750,41750,41750,41750,0
|
|
20240705,212200,13563683700,41750,41750,41750,41750,0
|
|
20240705,212100,13563683700,41750,41750,41750,41750,0
|
|
20240705,212000,13563683700,41750,41750,41750,41750,0
|
|
20240705,211900,13563683700,41750,41750,41750,41750,0
|
|
20240705,211800,13563683700,41750,41750,41750,41750,0
|
|
20240705,211700,13563683700,41750,41750,41750,41750,0
|
|
20240705,211600,13563683700,41750,41750,41750,41750,0
|
|
20240705,211500,13563683700,41750,41750,41750,41750,0
|
|
20240705,211400,13563683700,41750,41750,41750,41750,0
|
|
20240705,211300,13563683700,41750,41750,41750,41750,0
|
|
20240705,211200,13563683700,41750,41750,41750,41750,0
|
|
20240705,211100,13563683700,41750,41750,41750,41750,0
|
|
20240705,211000,13563683700,41750,41750,41750,41750,0
|
|
20240705,210900,13563683700,41750,41750,41750,41750,0
|
|
20240705,210800,13563683700,41750,41750,41750,41750,0
|
|
20240705,210700,13563683700,41750,41750,41750,41750,0
|
|
20240705,210600,13563683700,41750,41750,41750,41750,0
|
|
20240705,210500,13563683700,41750,41750,41750,41750,0
|
|
20240705,210400,13563683700,41750,41750,41750,41750,0
|
|
20240705,210300,13563683700,41750,41750,41750,41750,0
|
|
20240705,210200,13563683700,41750,41750,41750,41750,0
|
|
20240705,210100,13563683700,41750,41750,41750,41750,0
|
|
20240705,210000,13563683700,41750,41750,41750,41750,0
|
|
20240705,205900,13563683700,41750,41750,41750,41750,0
|
|
20240705,205800,13563683700,41750,41750,41750,41750,0
|
|
20240705,205700,13563683700,41750,41750,41750,41750,0
|
|
20240705,205600,13563683700,41750,41750,41750,41750,0
|
|
20240705,205500,13563683700,41750,41750,41750,41750,0
|
|
20240705,205400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,205300,13563683700,41750,41750,41750,41750,0
|
|
20240705,205200,13563683700,41750,41750,41750,41750,0
|
|
20240705,205100,13563683700,41750,41750,41750,41750,0
|
|
20240705,205000,13563683700,41750,41750,41750,41750,0
|
|
20240705,204900,13563683700,41750,41750,41750,41750,0
|
|
20240705,204800,13563683700,41750,41750,41750,41750,0
|
|
20240705,204700,13563683700,41750,41750,41750,41750,0
|
|
20240705,204600,13563683700,41750,41750,41750,41750,0
|
|
20240705,204500,13563683700,41750,41750,41750,41750,0
|
|
20240705,204400,13563683700,41750,41750,41750,41750,0
|
|
20240705,204300,13563683700,41750,41750,41750,41750,0
|
|
20240705,204200,13563683700,41750,41750,41750,41750,0
|
|
20240705,204100,13563683700,41750,41750,41750,41750,0
|
|
20240705,204000,13563683700,41750,41750,41750,41750,0
|
|
20240705,203900,13563683700,41750,41750,41750,41750,0
|
|
20240705,203800,13563683700,41750,41750,41750,41750,0
|
|
20240705,203700,13563683700,41750,41750,41750,41750,0
|
|
20240705,203600,13563683700,41750,41750,41750,41750,0
|
|
20240705,203500,13563683700,41750,41750,41750,41750,0
|
|
20240705,203400,13563683700,41750,41750,41750,41750,0
|
|
20240705,203300,13563683700,41750,41750,41750,41750,0
|
|
20240705,203200,13563683700,41750,41750,41750,41750,0
|
|
20240705,203100,13563683700,41750,41750,41750,41750,0
|
|
20240705,203000,13563683700,41750,41750,41750,41750,0
|
|
20240705,202900,13563683700,41750,41750,41750,41750,0
|
|
20240705,202800,13563683700,41750,41750,41750,41750,0
|
|
20240705,202700,13563683700,41750,41750,41750,41750,0
|
|
20240705,202600,13563683700,41750,41750,41750,41750,0
|
|
20240705,202500,13563683700,41750,41750,41750,41750,0
|
|
20240705,202400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,202300,13563683700,41750,41750,41750,41750,0
|
|
20240705,202200,13563683700,41750,41750,41750,41750,0
|
|
20240705,202100,13563683700,41750,41750,41750,41750,0
|
|
20240705,202000,13563683700,41750,41750,41750,41750,0
|
|
20240705,201900,13563683700,41750,41750,41750,41750,0
|
|
20240705,201800,13563683700,41750,41750,41750,41750,0
|
|
20240705,201700,13563683700,41750,41750,41750,41750,0
|
|
20240705,201600,13563683700,41750,41750,41750,41750,0
|
|
20240705,201500,13563683700,41750,41750,41750,41750,0
|
|
20240705,201400,13563683700,41750,41750,41750,41750,0
|
|
20240705,201300,13563683700,41750,41750,41750,41750,0
|
|
20240705,201200,13563683700,41750,41750,41750,41750,0
|
|
20240705,201100,13563683700,41750,41750,41750,41750,0
|
|
20240705,201000,13563683700,41750,41750,41750,41750,0
|
|
20240705,200900,13563683700,41750,41750,41750,41750,0
|
|
20240705,200800,13563683700,41750,41750,41750,41750,0
|
|
20240705,200700,13563683700,41750,41750,41750,41750,0
|
|
20240705,200600,13563683700,41750,41750,41750,41750,0
|
|
20240705,200500,13563683700,41750,41750,41750,41750,0
|
|
20240705,200400,13563683700,41750,41750,41750,41750,0
|
|
20240705,200300,13563683700,41750,41750,41750,41750,0
|
|
20240705,200200,13563683700,41750,41750,41750,41750,0
|
|
20240705,200100,13563683700,41750,41750,41750,41750,0
|
|
20240705,200000,13563683700,41750,41750,41750,41750,0
|
|
20240705,195900,13563683700,41750,41750,41750,41750,0
|
|
20240705,195800,13563683700,41750,41750,41750,41750,0
|
|
20240705,195700,13563683700,41750,41750,41750,41750,0
|
|
20240705,195600,13563683700,41750,41750,41750,41750,0
|
|
20240705,195500,13563683700,41750,41750,41750,41750,0
|
|
20240705,195400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,195300,13563683700,41750,41750,41750,41750,0
|
|
20240705,195200,13563683700,41750,41750,41750,41750,0
|
|
20240705,195100,13563683700,41750,41750,41750,41750,0
|
|
20240705,195000,13563683700,41750,41750,41750,41750,0
|
|
20240705,194900,13563683700,41750,41750,41750,41750,0
|
|
20240705,194800,13563683700,41750,41750,41750,41750,0
|
|
20240705,194700,13563683700,41750,41750,41750,41750,0
|
|
20240705,194600,13563683700,41750,41750,41750,41750,0
|
|
20240705,194500,13563683700,41750,41750,41750,41750,0
|
|
20240705,194400,13563683700,41750,41750,41750,41750,0
|
|
20240705,194300,13563683700,41750,41750,41750,41750,0
|
|
20240705,194200,13563683700,41750,41750,41750,41750,0
|
|
20240705,194100,13563683700,41750,41750,41750,41750,0
|
|
20240705,194000,13563683700,41750,41750,41750,41750,0
|
|
20240705,193900,13563683700,41750,41750,41750,41750,0
|
|
20240705,193800,13563683700,41750,41750,41750,41750,0
|
|
20240705,193700,13563683700,41750,41750,41750,41750,0
|
|
20240705,193600,13563683700,41750,41750,41750,41750,0
|
|
20240705,193500,13563683700,41750,41750,41750,41750,0
|
|
20240705,193400,13563683700,41750,41750,41750,41750,0
|
|
20240705,193300,13563683700,41750,41750,41750,41750,0
|
|
20240705,193200,13563683700,41750,41750,41750,41750,0
|
|
20240705,193100,13563683700,41750,41750,41750,41750,0
|
|
20240705,193000,13563683700,41750,41750,41750,41750,0
|
|
20240705,192900,13563683700,41750,41750,41750,41750,0
|
|
20240705,192800,13563683700,41750,41750,41750,41750,0
|
|
20240705,192700,13563683700,41750,41750,41750,41750,0
|
|
20240705,192600,13563683700,41750,41750,41750,41750,0
|
|
20240705,192500,13563683700,41750,41750,41750,41750,0
|
|
20240705,192400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,192300,13563683700,41750,41750,41750,41750,0
|
|
20240705,192200,13563683700,41750,41750,41750,41750,0
|
|
20240705,192100,13563683700,41750,41750,41750,41750,0
|
|
20240705,192000,13563683700,41750,41750,41750,41750,0
|
|
20240705,191900,13563683700,41750,41750,41750,41750,0
|
|
20240705,191800,13563683700,41750,41750,41750,41750,0
|
|
20240705,191700,13563683700,41750,41750,41750,41750,0
|
|
20240705,191600,13563683700,41750,41750,41750,41750,0
|
|
20240705,191500,13563683700,41750,41750,41750,41750,0
|
|
20240705,191400,13563683700,41750,41750,41750,41750,0
|
|
20240705,191300,13563683700,41750,41750,41750,41750,0
|
|
20240705,191200,13563683700,41750,41750,41750,41750,0
|
|
20240705,191100,13563683700,41750,41750,41750,41750,0
|
|
20240705,191000,13563683700,41750,41750,41750,41750,0
|
|
20240705,190900,13563683700,41750,41750,41750,41750,0
|
|
20240705,190800,13563683700,41750,41750,41750,41750,0
|
|
20240705,190700,13563683700,41750,41750,41750,41750,0
|
|
20240705,190600,13563683700,41750,41750,41750,41750,0
|
|
20240705,190500,13563683700,41750,41750,41750,41750,0
|
|
20240705,190400,13563683700,41750,41750,41750,41750,0
|
|
20240705,190300,13563683700,41750,41750,41750,41750,0
|
|
20240705,190200,13563683700,41750,41750,41750,41750,0
|
|
20240705,190100,13563683700,41750,41750,41750,41750,0
|
|
20240705,190000,13563683700,41750,41750,41750,41750,0
|
|
20240705,185900,13563683700,41750,41750,41750,41750,0
|
|
20240705,185800,13563683700,41750,41750,41750,41750,0
|
|
20240705,185700,13563683700,41750,41750,41750,41750,0
|
|
20240705,185600,13563683700,41750,41750,41750,41750,0
|
|
20240705,185500,13563683700,41750,41750,41750,41750,0
|
|
20240705,185400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,185300,13563683700,41750,41750,41750,41750,0
|
|
20240705,185200,13563683700,41750,41750,41750,41750,0
|
|
20240705,185100,13563683700,41750,41750,41750,41750,0
|
|
20240705,185000,13563683700,41750,41750,41750,41750,0
|
|
20240705,184900,13563683700,41750,41750,41750,41750,0
|
|
20240705,184800,13563683700,41750,41750,41750,41750,0
|
|
20240705,184700,13563683700,41750,41750,41750,41750,0
|
|
20240705,184600,13563683700,41750,41750,41750,41750,0
|
|
20240705,184500,13563683700,41750,41750,41750,41750,0
|
|
20240705,184400,13563683700,41750,41750,41750,41750,0
|
|
20240705,184300,13563683700,41750,41750,41750,41750,0
|
|
20240705,184200,13563683700,41750,41750,41750,41750,0
|
|
20240705,184100,13563683700,41750,41750,41750,41750,0
|
|
20240705,184000,13563683700,41750,41750,41750,41750,0
|
|
20240705,183900,13563683700,41750,41750,41750,41750,0
|
|
20240705,183800,13563683700,41750,41750,41750,41750,0
|
|
20240705,183700,13563683700,41750,41750,41750,41750,0
|
|
20240705,183600,13563683700,41750,41750,41750,41750,0
|
|
20240705,183500,13563683700,41750,41750,41750,41750,0
|
|
20240705,183400,13563683700,41750,41750,41750,41750,0
|
|
20240705,183300,13563683700,41750,41750,41750,41750,0
|
|
20240705,183200,13563683700,41750,41750,41750,41750,0
|
|
20240705,183100,13563683700,41750,41750,41750,41750,0
|
|
20240705,183000,13563683700,41750,41750,41750,41750,0
|
|
20240705,182900,13563683700,41750,41750,41750,41750,0
|
|
20240705,182800,13563683700,41750,41750,41750,41750,0
|
|
20240705,182700,13563683700,41750,41750,41750,41750,0
|
|
20240705,182600,13563683700,41750,41750,41750,41750,0
|
|
20240705,182500,13563683700,41750,41750,41750,41750,0
|
|
20240705,182400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,182300,13563683700,41750,41750,41750,41750,0
|
|
20240705,182200,13563683700,41750,41750,41750,41750,0
|
|
20240705,182100,13563683700,41750,41750,41750,41750,0
|
|
20240705,182000,13563683700,41750,41750,41750,41750,0
|
|
20240705,181900,13563683700,41750,41750,41750,41750,0
|
|
20240705,181800,13563683700,41750,41750,41750,41750,0
|
|
20240705,181700,13563683700,41750,41750,41750,41750,0
|
|
20240705,181600,13563683700,41750,41750,41750,41750,0
|
|
20240705,181500,13563683700,41750,41750,41750,41750,0
|
|
20240705,181400,13563683700,41750,41750,41750,41750,0
|
|
20240705,181300,13563683700,41750,41750,41750,41750,0
|
|
20240705,181200,13563683700,41750,41750,41750,41750,0
|
|
20240705,181100,13563683700,41750,41750,41750,41750,0
|
|
20240705,181000,13563683700,41750,41750,41750,41750,0
|
|
20240705,180900,13563683700,41750,41750,41750,41750,0
|
|
20240705,180800,13563683700,41750,41750,41750,41750,0
|
|
20240705,180700,13563683700,41750,41750,41750,41750,0
|
|
20240705,180600,13563683700,41750,41750,41750,41750,0
|
|
20240705,180500,13563683700,41750,41750,41750,41750,0
|
|
20240705,180400,13563683700,41750,41750,41750,41750,0
|
|
20240705,180300,13563683700,41750,41750,41750,41750,0
|
|
20240705,180200,13563683700,41750,41750,41750,41750,0
|
|
20240705,180100,13563683700,41750,41750,41750,41750,0
|
|
20240705,180000,13563683700,41750,41750,41750,41750,0
|
|
20240705,175900,13563683700,41750,41750,41750,41750,0
|
|
20240705,175800,13563683700,41750,41750,41750,41750,0
|
|
20240705,175700,13563683700,41750,41750,41750,41750,0
|
|
20240705,175600,13563683700,41750,41750,41750,41750,0
|
|
20240705,175500,13563683700,41750,41750,41750,41750,0
|
|
20240705,175400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,175300,13563683700,41750,41750,41750,41750,0
|
|
20240705,175200,13563683700,41750,41750,41750,41750,0
|
|
20240705,175100,13563683700,41750,41750,41750,41750,0
|
|
20240705,175000,13563683700,41750,41750,41750,41750,0
|
|
20240705,174900,13563683700,41750,41750,41750,41750,0
|
|
20240705,174800,13563683700,41750,41750,41750,41750,0
|
|
20240705,174700,13563683700,41750,41750,41750,41750,0
|
|
20240705,174600,13563683700,41750,41750,41750,41750,0
|
|
20240705,174500,13563683700,41750,41750,41750,41750,0
|
|
20240705,174400,13563683700,41750,41750,41750,41750,0
|
|
20240705,174300,13563683700,41750,41750,41750,41750,0
|
|
20240705,174200,13563683700,41750,41750,41750,41750,0
|
|
20240705,174100,13563683700,41750,41750,41750,41750,0
|
|
20240705,174000,13563683700,41750,41750,41750,41750,0
|
|
20240705,173900,13563683700,41750,41750,41750,41750,0
|
|
20240705,173800,13563683700,41750,41750,41750,41750,0
|
|
20240705,173700,13563683700,41750,41750,41750,41750,0
|
|
20240705,173600,13563683700,41750,41750,41750,41750,0
|
|
20240705,173500,13563683700,41750,41750,41750,41750,0
|
|
20240705,173400,13563683700,41750,41750,41750,41750,0
|
|
20240705,173300,13563683700,41750,41750,41750,41750,0
|
|
20240705,173200,13563683700,41750,41750,41750,41750,0
|
|
20240705,173100,13563683700,41750,41750,41750,41750,0
|
|
20240705,173000,13563683700,41750,41750,41750,41750,0
|
|
20240705,172900,13563683700,41750,41750,41750,41750,0
|
|
20240705,172800,13563683700,41750,41750,41750,41750,0
|
|
20240705,172700,13563683700,41750,41750,41750,41750,0
|
|
20240705,172600,13563683700,41750,41750,41750,41750,0
|
|
20240705,172500,13563683700,41750,41750,41750,41750,0
|
|
20240705,172400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,172300,13563683700,41750,41750,41750,41750,0
|
|
20240705,172200,13563683700,41750,41750,41750,41750,0
|
|
20240705,172100,13563683700,41750,41750,41750,41750,0
|
|
20240705,172000,13563683700,41750,41750,41750,41750,0
|
|
20240705,171900,13563683700,41750,41750,41750,41750,0
|
|
20240705,171800,13563683700,41750,41750,41750,41750,0
|
|
20240705,171700,13563683700,41750,41750,41750,41750,0
|
|
20240705,171600,13563683700,41750,41750,41750,41750,0
|
|
20240705,171500,13563683700,41750,41750,41750,41750,0
|
|
20240705,171400,13563683700,41750,41750,41750,41750,0
|
|
20240705,171300,13563683700,41750,41750,41750,41750,0
|
|
20240705,171200,13563683700,41750,41750,41750,41750,0
|
|
20240705,171100,13563683700,41750,41750,41750,41750,0
|
|
20240705,171000,13563683700,41750,41750,41750,41750,0
|
|
20240705,170900,13563683700,41750,41750,41750,41750,0
|
|
20240705,170800,13563683700,41750,41750,41750,41750,0
|
|
20240705,170700,13563683700,41750,41750,41750,41750,0
|
|
20240705,170600,13563683700,41750,41750,41750,41750,0
|
|
20240705,170500,13563683700,41750,41750,41750,41750,0
|
|
20240705,170400,13563683700,41750,41750,41750,41750,0
|
|
20240705,170300,13563683700,41750,41750,41750,41750,0
|
|
20240705,170200,13563683700,41750,41750,41750,41750,0
|
|
20240705,170100,13563683700,41750,41750,41750,41750,0
|
|
20240705,170000,13563683700,41750,41750,41750,41750,0
|
|
20240705,165900,13563683700,41750,41750,41750,41750,0
|
|
20240705,165800,13563683700,41750,41750,41750,41750,0
|
|
20240705,165700,13563683700,41750,41750,41750,41750,0
|
|
20240705,165600,13563683700,41750,41750,41750,41750,0
|
|
20240705,165500,13563683700,41750,41750,41750,41750,0
|
|
20240705,165400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,165300,13563683700,41750,41750,41750,41750,0
|
|
20240705,165200,13563683700,41750,41750,41750,41750,0
|
|
20240705,165100,13563683700,41750,41750,41750,41750,0
|
|
20240705,165000,13563683700,41750,41750,41750,41750,0
|
|
20240705,164900,13563683700,41750,41750,41750,41750,0
|
|
20240705,164800,13563683700,41750,41750,41750,41750,0
|
|
20240705,164700,13563683700,41750,41750,41750,41750,0
|
|
20240705,164600,13563683700,41750,41750,41750,41750,0
|
|
20240705,164500,13563683700,41750,41750,41750,41750,0
|
|
20240705,164400,13563683700,41750,41750,41750,41750,0
|
|
20240705,164300,13563683700,41750,41750,41750,41750,0
|
|
20240705,164200,13563683700,41750,41750,41750,41750,0
|
|
20240705,164100,13563683700,41750,41750,41750,41750,0
|
|
20240705,164000,13563683700,41750,41750,41750,41750,0
|
|
20240705,163900,13563683700,41750,41750,41750,41750,0
|
|
20240705,163800,13563683700,41750,41750,41750,41750,0
|
|
20240705,163700,13563683700,41750,41750,41750,41750,0
|
|
20240705,163600,13563683700,41750,41750,41750,41750,0
|
|
20240705,163500,13563683700,41750,41750,41750,41750,0
|
|
20240705,163400,13563683700,41750,41750,41750,41750,0
|
|
20240705,163300,13563683700,41750,41750,41750,41750,0
|
|
20240705,163200,13563683700,41750,41750,41750,41750,0
|
|
20240705,163100,13563683700,41750,41750,41750,41750,0
|
|
20240705,163000,13563683700,41750,41750,41750,41750,0
|
|
20240705,162900,13563683700,41750,41750,41750,41750,0
|
|
20240705,162800,13563683700,41750,41750,41750,41750,0
|
|
20240705,162700,13563683700,41750,41750,41750,41750,0
|
|
20240705,162600,13563683700,41750,41750,41750,41750,0
|
|
20240705,162500,13563683700,41750,41750,41750,41750,0
|
|
20240705,162400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,162300,13563683700,41750,41750,41750,41750,0
|
|
20240705,162200,13563683700,41750,41750,41750,41750,0
|
|
20240705,162100,13563683700,41750,41750,41750,41750,0
|
|
20240705,162000,13563683700,41750,41750,41750,41750,0
|
|
20240705,161900,13563683700,41750,41750,41750,41750,0
|
|
20240705,161800,13563683700,41750,41750,41750,41750,0
|
|
20240705,161700,13563683700,41750,41750,41750,41750,0
|
|
20240705,161600,13563683700,41750,41750,41750,41750,0
|
|
20240705,161500,13563683700,41750,41750,41750,41750,0
|
|
20240705,161400,13563683700,41750,41750,41750,41750,0
|
|
20240705,161300,13563683700,41750,41750,41750,41750,0
|
|
20240705,161200,13563683700,41750,41750,41750,41750,0
|
|
20240705,161100,13563683700,41750,41750,41750,41750,0
|
|
20240705,161000,13563683700,41750,41750,41750,41750,0
|
|
20240705,160900,13563683700,41750,41750,41750,41750,0
|
|
20240705,160800,13563683700,41750,41750,41750,41750,0
|
|
20240705,160700,13563683700,41750,41750,41750,41750,0
|
|
20240705,160600,13563683700,41750,41750,41750,41750,0
|
|
20240705,160500,13563683700,41750,41750,41750,41750,0
|
|
20240705,160400,13563683700,41750,41750,41750,41750,0
|
|
20240705,160300,13563683700,41750,41750,41750,41750,0
|
|
20240705,160200,13563683700,41750,41750,41750,41750,0
|
|
20240705,160100,13563683700,41750,41750,41750,41750,0
|
|
20240705,160000,13563683700,41750,41750,41750,41750,0
|
|
20240705,155900,13563683700,41750,41750,41750,41750,0
|
|
20240705,155800,13563683700,41750,41750,41750,41750,0
|
|
20240705,155700,13563683700,41750,41750,41750,41750,0
|
|
20240705,155600,13563683700,41750,41750,41750,41750,0
|
|
20240705,155500,13563683700,41750,41750,41750,41750,0
|
|
20240705,155400,13563683700,41750,41750,41750,41750,5456
|
|
20240705,155300,13563683700,41750,41750,41750,41750,0
|
|
20240705,155200,13563683700,41750,41750,41750,41750,0
|
|
20240705,155100,13563683700,41750,41750,41750,41750,0
|
|
20240705,155000,13563683700,41750,41750,41750,41750,0
|
|
20240705,154900,13563683700,41750,41750,41750,41750,0
|
|
20240705,154800,13563683700,41750,41750,41750,41750,0
|
|
20240705,154700,13563683700,41750,41750,41750,41750,0
|
|
20240705,154600,13563683700,41750,41750,41750,41750,0
|
|
20240705,154500,13563683700,41750,41750,41750,41750,0
|
|
20240705,154400,13563683700,41750,41750,41750,41750,0
|
|
20240705,154300,13563683700,41750,41750,41750,41750,0
|
|
20240705,154200,13563683700,41750,41750,41750,41750,0
|
|
20240705,154100,13563683700,41750,41750,41750,41750,0
|
|
20240705,154000,13563683700,41750,41750,41750,41750,0
|
|
20240705,153900,13563683700,41750,41750,41750,41750,0
|
|
20240705,153800,13563683700,41750,41750,41750,41750,0
|
|
20240705,153700,13563683700,41750,41750,41750,41750,0
|
|
20240705,153600,13563683700,41750,41750,41750,41750,0
|
|
20240705,153500,13563683700,41750,41750,41750,41750,0
|
|
20240705,153400,13563683700,41750,41750,41750,41750,0
|
|
20240705,153300,13563683700,41750,41750,41750,41750,0
|
|
20240705,153200,13563683700,41750,41750,41750,41750,0
|
|
20240705,153100,13563683700,41750,41750,41750,41750,0
|
|
20240705,153000,13563683700,41750,41750,41750,41750,5456
|
|
20240705,152900,13335895700,41850,41850,41850,41850,0
|
|
20240705,152800,13335895700,41850,41850,41850,41850,0
|
|
20240705,152700,13335895700,41850,41850,41850,41850,0
|
|
20240705,152600,13335895700,41850,41850,41850,41850,0
|
|
20240705,152500,13335895700,41850,41850,41850,41850,0
|
|
20240705,152400,13335895700,41850,41850,41850,41850,0
|
|
20240705,152300,13335895700,41850,41850,41850,41850,0
|
|
20240705,152200,13335895700,41850,41850,41850,41850,0
|
|
20240705,152100,13335895700,41850,41850,41850,41850,0
|
|
20240705,152000,13335895700,41850,41850,41850,41850,0
|
|
20240705,151900,13335895700,41850,41750,41850,41750,760
|
|
20240705,151800,13304120800,41750,41750,41800,41700,1030
|
|
20240705,151700,13261128700,41750,41850,41850,41750,1869
|
|
20240705,151600,13183057750,41850,41850,41900,41850,822
|
|
20240705,151500,13148657000,41850,41800,41850,41800,605
|
|
20240705,151400,13123352900,41800,41800,41800,41750,492
|
|
20240705,151300,13102792300,41800,41850,41850,41800,172
|
|
20240705,151200,13095601400,41850,41800,41850,41800,790
|
|
20240705,151100,13062578500,41800,41800,41800,41750,1210
|
|
20240705,151000,13012015050,41800,41850,41850,41800,1603
|
|
20240705,150900,12945001800,41850,41850,41850,41800,996
|
|
20240705,150800,12903332050,41900,41900,41900,41850,810
|
|
20240705,150700,12869431050,41850,41900,41900,41850,470
|
|
20240705,150600,12849755000,41900,41900,41900,41900,683
|
|
20240705,150500,12821137300,41900,41950,41950,41900,277
|
|
20240705,150400,12809520200,41950,41950,42000,41950,30
|
|
20240705,150300,12808261600,41950,41950,41950,41950,51
|
|
20240705,150200,12806122150,41950,41900,41950,41900,276
|
|
20240705,150100,12794557300,41900,41950,41950,41900,2160
|
|
20240705,150000,12704047200,41950,42000,42000,41900,1514
|
|
20240705,145900,12640549500,42000,42000,42050,42000,122
|
|
20240705,145800,12635425450,42000,42050,42050,42000,102
|
|
20240705,145700,12631137900,42050,42000,42050,42000,103
|
|
20240705,145600,12626810350,42000,42000,42050,42000,407
|
|
20240705,145500,12609716300,42050,42100,42100,41950,15
|
|
20240705,145400,12609086650,41950,42100,42100,41950,355
|
|
20240705,145300,12594144150,42100,41850,42150,41850,1725
|
|
20240705,145200,12521665700,41900,41850,41900,41800,567
|
|
20240705,145100,12497927750,41900,41900,41900,41850,21
|
|
20240705,145000,12497048400,41850,41900,41900,41850,499
|
|
20240705,144900,12476155550,41900,41900,41950,41900,309
|
|
20240705,144800,12463206850,41900,41900,41950,41850,551
|
|
20240705,144700,12440123700,41900,41900,41950,41900,214
|
|
20240705,144600,12431154350,41900,42000,42000,41900,179
|
|
20240705,144500,12423650550,42000,42000,42000,42000,253
|
|
20240705,144400,12413024550,41950,41800,41950,41800,884
|
|
20240705,144300,12376007900,41850,41850,41900,41800,602
|
|
20240705,144200,12350825950,41850,41900,41900,41800,1035
|
|
20240705,144100,12307523200,41900,41850,41900,41850,702
|
|
20240705,144000,12278124650,41850,41950,41950,41850,662
|
|
20240705,143900,12250395650,41900,42000,42000,41900,277
|
|
20240705,143800,12238775950,41950,42000,42000,41950,187
|
|
20240705,143700,12230931000,42000,41950,42000,41950,261
|
|
20240705,143600,12219969550,42000,42000,42000,42000,137
|
|
20240705,143500,12214215550,42000,41900,42000,41900,153
|
|
20240705,143400,12207794850,41950,41950,41950,41950,573
|
|
20240705,143300,12183757500,41950,42100,42150,41950,453
|
|
20240705,143200,12164697450,42050,41900,42050,41900,1218
|
|
20240705,143100,12113554900,41850,41800,41850,41800,295
|
|
20240705,143000,12101214800,41800,41850,41850,41800,209
|
|
20240705,142900,12092476050,41800,41750,41800,41750,611
|
|
20240705,142800,12066950850,41750,41700,41750,41700,198
|
|
20240705,142700,12058689000,41750,41700,41750,41700,510
|
|
20240705,142600,12037421600,41700,41800,41800,41700,1719
|
|
20240705,142500,11965709500,41800,41850,41850,41800,681
|
|
20240705,142400,11937242050,41800,41900,41900,41800,1340
|
|
20240705,142300,11881124950,41900,41950,42000,41900,184
|
|
20240705,142200,11873402000,42000,42000,42000,42000,22
|
|
20240705,142100,11872478000,41950,42000,42000,41950,289
|
|
20240705,142000,11860352300,42000,41900,42000,41900,227
|
|
20240705,141900,11850839650,42000,41950,42000,41900,337
|
|
20240705,141800,11836699100,41950,41800,41950,41800,516
|
|
20240705,141700,11815088300,41800,41750,41800,41700,442
|
|
20240705,141600,11796638400,41800,41800,41800,41800,321
|
|
20240705,141500,11783220600,41800,41700,41800,41700,146
|
|
20240705,141400,11777126250,41800,41800,41800,41700,471
|
|
20240705,141300,11757465900,41750,41750,41750,41750,170
|
|
20240705,141200,11750368400,41800,41700,41800,41700,409
|
|
20240705,141100,11733293600,41700,41800,41800,41700,460
|
|
20240705,141000,11714091150,41750,41800,41800,41750,138
|
|
20240705,140900,11708323800,41800,41800,41850,41800,256
|
|
20240705,140800,11697622550,41850,41850,41850,41800,89
|
|
20240705,140700,11693899550,41850,41800,41850,41800,228
|
|
20240705,140600,11684360500,41750,41800,41850,41750,288
|
|
20240705,140500,11672330750,41750,41900,41900,41750,722
|
|
20240705,140400,11642154200,41900,41950,42000,41900,2269
|
|
20240705,140300,11547057200,42000,42050,42050,42000,1295
|
|
20240705,140200,11492622850,42100,42050,42100,42050,48
|
|
20240705,140100,11490603450,42050,42050,42100,42050,1180
|
|
20240705,140000,11440961250,42100,42100,42100,42050,630
|
|
20240705,135900,11414460850,42100,42200,42200,42100,556
|
|
20240705,135800,11391041150,42200,42200,42200,42200,25
|
|
20240705,135700,11389986150,42150,42150,42150,42100,155
|
|
20240705,135600,11383454100,42100,42100,42100,42050,129
|
|
20240705,135500,11378024450,42100,42100,42100,42100,97
|
|
20240705,135400,11373940750,42150,42100,42150,42100,1248
|
|
20240705,135300,11321399900,42100,42100,42100,42100,260
|
|
20240705,135200,11310453900,42100,42150,42150,42100,57
|
|
20240705,135100,11308053050,42100,42150,42150,42100,122
|
|
20240705,135000,11302916250,42150,42200,42200,42100,113
|
|
20240705,134900,11298155100,42150,42150,42200,42150,70
|
|
20240705,134800,11295203400,42200,42150,42200,42150,42
|
|
20240705,134700,11293433050,42150,42150,42200,42150,296
|
|
20240705,134600,11280946400,42150,42100,42150,42100,65
|
|
20240705,134500,11278206700,42150,42200,42200,42150,461
|
|
20240705,134400,11258774000,42200,42200,42200,42200,27
|
|
20240705,134300,11257634600,42200,42200,42200,42150,128
|
|
20240705,134200,11252233850,42200,42200,42200,42150,130
|
|
20240705,134100,11246753500,42150,42200,42200,42150,78
|
|
20240705,134000,11243465750,42200,42150,42200,42150,250
|
|
20240705,133900,11232926950,42150,42150,42150,42100,119
|
|
20240705,133800,11227911500,42100,42100,42200,42100,241
|
|
20240705,133700,11217755300,42100,42150,42200,42100,701
|
|
20240705,133600,11188222100,42150,42200,42250,42150,387
|
|
20240705,133500,11171894150,42200,42250,42250,42200,89
|
|
20240705,133400,11168138000,42200,42200,42250,42200,67
|
|
20240705,133300,11165309900,42250,42200,42250,42200,16
|
|
20240705,133200,11164634250,42200,42150,42200,42150,288
|
|
20240705,133100,11152482500,42150,42100,42150,42100,390
|
|
20240705,133000,11136048550,42100,42100,42150,42100,483
|
|
20240705,132900,11115711850,42150,42150,42150,42150,74
|
|
20240705,132800,11112592750,42150,42150,42150,42150,310
|
|
20240705,132700,11099526250,42150,42200,42200,42150,130
|
|
20240705,132600,11094045900,42200,42300,42300,42200,1574
|
|
20240705,132500,11027556750,42250,42300,42300,42250,105
|
|
20240705,132400,11023115950,42300,42300,42350,42300,605
|
|
20240705,132300,10997524050,42300,42350,42350,42300,512
|
|
20240705,132200,10975859000,42300,42300,42350,42250,1021
|
|
20240705,132100,10932669900,42300,42250,42300,42250,439
|
|
20240705,132000,10914120050,42250,42300,42300,42200,132
|
|
20240705,131900,10908545550,42250,42150,42250,42150,877
|
|
20240705,131800,10871523350,42100,42150,42200,42100,238
|
|
20240705,131700,10861492400,42100,42050,42150,42050,580
|
|
20240705,131600,10837100400,42150,42050,42150,42050,370
|
|
20240705,131500,10821540900,42150,42100,42150,42050,437
|
|
20240705,131400,10803123550,42100,42150,42200,42100,631
|
|
20240705,131300,10776535900,42150,42200,42200,42150,301
|
|
20240705,131200,10763847700,42200,42150,42200,42150,197
|
|
20240705,131100,10755541500,42150,42200,42200,42150,173
|
|
20240705,131000,10748243000,42200,42150,42200,42150,94
|
|
20240705,130900,10744279400,42150,42100,42150,42100,457
|
|
20240705,130800,10725027600,42100,42150,42150,42050,166
|
|
20240705,130700,10718038750,42150,42150,42150,42150,128
|
|
20240705,130600,10712643550,42150,42100,42150,42050,479
|
|
20240705,130500,10692477600,42100,42150,42150,42100,193
|
|
20240705,130400,10684349350,42200,42150,42250,42150,511
|
|
20240705,130300,10662792600,42100,42050,42150,42000,588
|
|
20240705,130200,10638048900,42050,42050,42050,42000,126
|
|
20240705,130100,10632752600,42050,42100,42100,41900,338
|
|
20240705,130000,10618550250,42050,42100,42150,42050,326
|
|
20240705,125900,10604834150,42100,42100,42100,42050,515
|
|
20240705,125800,10583152700,42050,41950,42050,41900,871
|
|
20240705,125700,10546578650,41950,41900,41950,41900,476
|
|
20240705,125600,10526623200,41900,41900,41900,41900,26
|
|
20240705,125500,10525533800,41900,41800,41900,41800,101
|
|
20240705,125400,10521307650,41800,41800,41850,41750,104
|
|
20240705,125300,10516960100,41750,41800,41800,41750,176
|
|
20240705,125200,10509605450,41750,41750,41800,41750,78
|
|
20240705,125100,10506348150,41750,41850,41850,41750,388
|
|
20240705,125000,10490129450,41850,41800,41850,41800,92
|
|
20240705,124900,10486279350,41900,41800,41900,41800,397
|
|
20240705,124800,10469675350,41850,41850,41850,41800,24
|
|
20240705,124700,10468671750,41800,41850,41850,41800,266
|
|
20240705,124600,10457547600,41850,41850,41850,41800,241
|
|
20240705,124500,10447462350,41850,41850,41850,41800,342
|
|
20240705,124400,10433154650,41850,41850,41850,41850,450
|
|
20240705,124300,10414322150,41850,41850,41850,41800,138
|
|
20240705,124200,10408549150,41850,41800,41850,41800,155
|
|
20240705,124100,10402062700,41800,41800,41800,41800,140
|
|
20240705,124000,10396210700,41800,41750,41800,41750,255
|
|
20240705,123900,10385564200,41700,41650,41750,41650,838
|
|
20240705,123800,10350629800,41700,41650,41700,41650,196
|
|
20240705,123700,10342466250,41650,41600,41700,41600,358
|
|
20240705,123600,10327565300,41600,41600,41600,41550,350
|
|
20240705,123500,10313011000,41550,41650,41650,41500,1170
|
|
20240705,123400,10264409750,41550,41600,41650,41550,2324
|
|
20240705,123300,10167817200,41600,41600,41650,41600,1499
|
|
20240705,123200,10105458250,41600,41700,41700,41600,2107
|
|
20240705,123100,10017727850,41650,41700,41700,41650,819
|
|
20240705,123000,9983580000,41700,41700,41750,41700,723
|
|
20240705,122900,9953430800,41750,41750,41750,41700,314
|
|
20240705,122800,9940333600,41750,41700,41750,41700,101
|
|
20240705,122700,9936118500,41750,41700,41750,41700,229
|
|
20240705,122600,9926567000,41750,41750,41750,41700,135
|
|
20240705,122500,9920932750,41750,41750,41750,41700,361
|
|
20240705,122400,9905866950,41750,41750,41750,41700,554
|
|
20240705,122300,9882747000,41750,41750,41750,41750,120
|
|
20240705,122200,9877737000,41700,41750,41750,41700,601
|
|
20240705,122100,9852669000,41750,41750,41750,41700,88
|
|
20240705,122000,9848995100,41750,41700,41750,41700,23
|
|
20240705,121900,9848035950,41700,41700,41750,41700,305
|
|
20240705,121800,9835316850,41700,41650,41700,41650,509
|
|
20240705,121700,9814106200,41700,41650,41700,41650,115
|
|
20240705,121600,9809315500,41700,41700,41700,41650,263
|
|
20240705,121500,9798351250,41700,41700,41700,41650,160
|
|
20240705,121400,9791686650,41700,41700,41700,41650,1380
|
|
20240705,121300,9734198200,41700,41700,41700,41700,382
|
|
20240705,121200,9718268800,41700,41700,41700,41700,759
|
|
20240705,121100,9686618500,41700,41700,41700,41700,825
|
|
20240705,121000,9652216000,41700,41800,41800,41700,237
|
|
20240705,120900,9642321750,41750,41750,41750,41750,580
|
|
20240705,120800,9618106750,41800,41750,41800,41750,77
|
|
20240705,120700,9614891250,41750,41750,41750,41750,490
|
|
20240705,120600,9594433750,41750,41750,41750,41750,531
|
|
20240705,120500,9572264500,41750,41800,41800,41750,589
|
|
20240705,120400,9547646150,41800,41850,41850,41800,157
|
|
20240705,120300,9541083500,41850,41800,41850,41800,148
|
|
20240705,120200,9534892200,41850,41800,41850,41800,386
|
|
20240705,120100,9518755950,41850,41800,41850,41800,181
|
|
20240705,120000,9511181300,41850,41800,41850,41800,170
|
|
20240705,115900,9504069200,41800,41800,41800,41800,170
|
|
20240705,115800,9496963200,41800,41800,41850,41800,100
|
|
20240705,115700,9492779550,41850,41800,41850,41800,568
|
|
20240705,115600,9469036550,41800,41850,41850,41800,572
|
|
20240705,115500,9445121900,41800,41850,41850,41800,298
|
|
20240705,115400,9432660450,41850,41850,41850,41850,120
|
|
20240705,115300,9427638450,41800,41750,41850,41750,669
|
|
20240705,115200,9399674200,41800,41800,41800,41800,295
|
|
20240705,115100,9387343200,41800,41900,41950,41800,609
|
|
20240705,115000,9361848450,41950,41950,41950,41950,5
|
|
20240705,114900,9361638700,41950,41900,41950,41900,140
|
|
20240705,114800,9355771100,41900,41950,41950,41900,390
|
|
20240705,114700,9339429050,41950,41900,41950,41900,96
|
|
20240705,114600,9335406350,41950,41950,41950,41950,23
|
|
20240705,114500,9334441500,41950,41950,41950,41900,34
|
|
20240705,114400,9333015750,41900,41950,41950,41900,281
|
|
20240705,114300,9321227900,41950,41950,41950,41900,76
|
|
20240705,114200,9318042300,41900,41950,41950,41900,65
|
|
20240705,114100,9315318700,41900,42000,42000,41900,151
|
|
20240705,114000,9308981900,42000,41950,42000,41950,224
|
|
20240705,113900,9299575000,41900,41850,41900,41850,232
|
|
20240705,113800,9289863500,41800,41800,41850,41750,730
|
|
20240705,113700,9259349850,41850,41850,41850,41850,62
|
|
20240705,113600,9256755150,41800,41850,41850,41800,439
|
|
20240705,113500,9238404050,41800,41800,41900,41750,209
|
|
20240705,113400,9229667100,41800,41750,41800,41750,245
|
|
20240705,113300,9219427950,41800,41750,41800,41750,76
|
|
20240705,113200,9216254850,41750,41750,41800,41700,212
|
|
20240705,113100,9207403950,41750,41750,41800,41700,475
|
|
20240705,113000,9187593100,41750,41750,41750,41700,186
|
|
20240705,112900,9179836000,41750,41800,41800,41750,436
|
|
20240705,112800,9161629550,41800,41800,41800,41650,800
|
|
20240705,112700,9128262500,41800,41700,41800,41700,839
|
|
20240705,112600,9093264950,41700,41750,41750,41700,881
|
|
20240705,112500,9056500400,41750,41800,41800,41700,718
|
|
20240705,112400,9026526350,41800,41850,41850,41750,1530
|
|
20240705,112300,8962608850,41850,41850,41900,41850,215
|
|
20240705,112200,8953611050,41850,41900,41900,41850,337
|
|
20240705,112100,8939505650,41900,42000,42000,41900,284
|
|
20240705,112000,8927605400,41900,42000,42000,41900,721
|
|
20240705,111900,8897383600,41950,42000,42000,41950,258
|
|
20240705,111800,8886554700,42000,42000,42000,41950,467
|
|
20240705,111700,8866941200,42000,42100,42150,42000,1066
|
|
20240705,111600,8822092650,42150,42100,42150,42050,199
|
|
20240705,111500,8813719500,42100,42050,42150,42050,769
|
|
20240705,111400,8781342500,42050,42050,42100,42050,235
|
|
20240705,111300,8771460250,42100,42050,42100,42050,317
|
|
20240705,111200,8758119600,42050,42100,42100,42050,168
|
|
20240705,111100,8751054450,42100,42100,42100,42050,119
|
|
20240705,111000,8746044650,42100,42100,42100,42100,351
|
|
20240705,110900,8731267550,42100,42000,42100,42000,479
|
|
20240705,110800,8711121450,41950,42000,42000,41950,379
|
|
20240705,110700,8695218850,41950,42000,42000,41950,247
|
|
20240705,110600,8684854100,41950,41900,41950,41900,611
|
|
20240705,110500,8659225850,41900,41950,41950,41900,65
|
|
20240705,110400,8656500100,41950,41950,41950,41900,538
|
|
20240705,110300,8633933550,41950,41850,41950,41850,93
|
|
20240705,110200,8630040100,41850,41900,41950,41850,435
|
|
20240705,110100,8611817700,41950,41900,41950,41900,141
|
|
20240705,110000,8605905400,41950,41900,41950,41850,291
|
|
20240705,105900,8593716450,41900,41900,41950,41900,425
|
|
20240705,105800,8575906250,41850,41900,41900,41800,204
|
|
20240705,105700,8567371950,41900,41900,41900,41850,258
|
|
20240705,105600,8556572400,41900,41950,41950,41850,664
|
|
20240705,105500,8528757800,41950,41900,41950,41900,30
|
|
20240705,105400,8527500000,41900,41900,41900,41850,336
|
|
20240705,105300,8513421650,41900,41800,41900,41800,276
|
|
20240705,105200,8501872550,41800,41850,41850,41800,363
|
|
20240705,105100,8486684250,41850,41950,41950,41850,550
|
|
20240705,105000,8463651250,42000,42000,42000,41950,185
|
|
20240705,104900,8455889300,42000,42100,42100,42000,365
|
|
20240705,104800,8440548900,42100,42050,42150,42000,570
|
|
20240705,104700,8416572500,41950,42000,42100,41950,683
|
|
20240705,104600,8387880350,42000,41950,42000,41900,641
|
|
20240705,104500,8360984850,41950,41850,41950,41850,426
|
|
20240705,104400,8343128800,41700,41700,41900,41650,970
|
|
20240705,104300,8302680100,41700,41750,41750,41650,1252
|
|
20240705,104200,8250438500,41750,41800,41900,41750,588
|
|
20240705,104100,8225849400,41800,41850,41900,41800,405
|
|
20240705,104000,8208915550,41900,41950,41950,41900,532
|
|
20240705,103900,8186624300,41950,41900,41950,41900,133
|
|
20240705,103800,8181051350,41900,41800,41900,41750,1111
|
|
20240705,103700,8134634450,41800,41850,41900,41700,1789
|
|
20240705,103600,8059848750,41800,41850,41900,41800,693
|
|
20240705,103500,8030855300,41850,41950,41950,41800,1444
|
|
20240705,103400,7970358950,41850,41650,41850,41500,6266
|
|
20240705,103300,7709443600,41650,41950,41950,41550,5741
|
|
20240705,103200,7469714900,41950,41950,42000,41900,2941
|
|
20240705,103100,7346311400,42000,42050,42100,42000,4701
|
|
20240705,103000,7148790450,42100,42100,42100,42050,658
|
|
20240705,102900,7121118050,42050,42100,42100,42050,460
|
|
20240705,102800,7101774300,42050,42100,42100,42050,322
|
|
20240705,102700,7088223550,42100,42100,42100,42050,124
|
|
20240705,102600,7083004450,42100,42100,42100,42050,482
|
|
20240705,102500,7062726900,42100,42100,42100,42050,958
|
|
20240705,102400,7022419450,42100,42050,42100,42050,1289
|
|
20240705,102300,6968206250,42050,42050,42100,42050,699
|
|
20240705,102200,6938805850,42050,42150,42200,42050,1581
|
|
20240705,102100,6872220400,42150,42150,42200,42150,153
|
|
20240705,102000,6865770750,42100,42150,42200,42100,378
|
|
20240705,101900,6849840250,42100,42150,42150,42100,259
|
|
20240705,101800,6838927100,42100,42100,42150,42050,343
|
|
20240705,101700,6824474800,42100,42100,42150,42050,317
|
|
20240705,101600,6811135550,42050,42150,42150,42050,556
|
|
20240705,101500,6787735250,42150,42100,42150,42050,927
|
|
20240705,101400,6748697350,42100,42250,42250,42100,912
|
|
20240705,101300,6710241100,42250,42250,42250,42200,490
|
|
20240705,101200,6689555950,42250,42150,42300,42100,2208
|
|
20240705,101100,6596378300,42150,42050,42150,42050,1264
|
|
20240705,101000,6543188250,42050,42100,42100,42000,723
|
|
20240705,100900,6512785400,42050,42000,42100,42000,1607
|
|
20240705,100800,6445233800,42000,42100,42150,42000,7872
|
|
20240705,100700,6114260950,42100,42200,42250,42050,3996
|
|
20240705,100600,5945818900,42250,42300,42300,42250,1262
|
|
20240705,100500,5892489050,42250,42400,42400,42250,1798
|
|
20240705,100400,5816394000,42350,42400,42450,42350,1200
|
|
20240705,100300,5765520800,42350,42400,42450,42350,697
|
|
20240705,100200,5735992650,42350,42400,42450,42350,436
|
|
20240705,100100,5717507600,42450,42400,42550,42400,685
|
|
20240705,100000,5688431900,42400,42450,42450,42400,672
|
|
20240705,095900,5659927450,42450,42500,42550,42450,987
|
|
20240705,095800,5617986350,42500,42600,42600,42500,191
|
|
20240705,095700,5609863150,42600,42350,42600,42350,1844
|
|
20240705,095600,5531571800,42300,42400,42450,42300,3127
|
|
20240705,095500,5399023050,42450,42500,42550,42400,1594
|
|
20240705,095400,5331331500,42550,42550,42550,42450,4331
|
|
20240705,095300,5147292500,42550,42550,42600,42550,1212
|
|
20240705,095200,5095719600,42600,42650,42650,42550,191
|
|
20240705,095100,5087581500,42550,42600,42700,42550,1679
|
|
20240705,095000,5016092450,42600,42550,42600,42550,269
|
|
20240705,094900,5004638550,42550,42600,42600,42550,677
|
|
20240705,094800,4975828900,42600,42550,42600,42550,1210
|
|
20240705,094700,4924343050,42550,42600,42650,42550,657
|
|
20240705,094600,4896358950,42600,42650,42650,42550,683
|
|
20240705,094500,4867273400,42650,42600,42650,42550,538
|
|
20240705,094400,4844352750,42600,42750,42750,42600,766
|
|
20240705,094300,4811699450,42700,42850,42850,42650,295
|
|
20240705,094200,4799115200,42850,42900,42900,42550,1481
|
|
20240705,094100,4735909250,42900,42800,42950,42750,609
|
|
20240705,094000,4709818100,42800,42750,42800,42700,1157
|
|
20240705,093900,4660339450,42750,42500,42750,42500,933
|
|
20240705,093800,4620564650,42550,42550,42600,42450,5429
|
|
20240705,093700,4389742300,42550,42700,42700,42550,3521
|
|
20240705,093600,4239686150,42700,42750,42800,42650,3983
|
|
20240705,093500,4069562500,42750,42800,42850,42750,791
|
|
20240705,093400,4035705350,42800,42800,42850,42800,1627
|
|
20240705,093300,3966067100,42800,42850,42850,42800,1514
|
|
20240705,093200,3901255700,42850,42800,42900,42800,2165
|
|
20240705,093100,3808565400,42800,42950,43000,42800,3760
|
|
20240705,093000,3647409350,42950,43050,43050,42950,1347
|
|
20240705,092900,3589498550,43100,43000,43150,43000,1303
|
|
20240705,092800,3533438750,43000,42850,43150,42850,944
|
|
20240705,092700,3492859900,42850,43000,43050,42850,1916
|
|
20240705,092600,3410685950,42950,43100,43150,42950,1353
|
|
20240705,092500,3352432450,43100,42850,43100,42850,1084
|
|
20240705,092400,3305866400,42850,42850,42900,42750,1370
|
|
20240705,092300,3247207900,42850,42850,42850,42650,3566
|
|
20240705,092200,3094703750,42850,43350,43350,42800,7906
|
|
20240705,092100,2754438950,43350,43500,43650,43350,2011
|
|
20240705,092000,2667040950,43700,43650,43700,43450,4691
|
|
20240705,091900,2462547700,43650,43850,43850,43600,1684
|
|
20240705,091800,2388911800,43900,43850,44000,43850,1344
|
|
20240705,091700,2329899600,43850,43850,43900,43800,1054
|
|
20240705,091600,2283655950,43850,43700,43850,43700,407
|
|
20240705,091500,2265859000,43700,43850,43900,43650,1290
|
|
20240705,091400,2209429700,43900,43800,43900,43700,872
|
|
20240705,091300,2171218250,43650,43900,43900,43550,3167
|
|
20240705,091200,2032702800,43850,44000,44050,43850,2056
|
|
20240705,091100,1942384950,44000,44200,44200,44000,3483
|
|
20240705,091000,1788816650,44250,43850,44400,43850,9750
|
|
20240705,090900,1357934750,43850,43700,43950,43700,2384
|
|
20240705,090800,1253447550,43650,43800,43850,43600,2484
|
|
20240705,090700,1144788350,43800,43600,43950,43600,3036
|
|
20240705,090600,1011866850,43550,43550,43700,43500,1118
|
|
20240705,090500,963096750,43550,43750,43750,43550,2542
|
|
20240705,090400,852148050,43750,43800,43800,43650,3048
|
|
20240705,090300,718917500,43650,43450,43800,43250,1616
|
|
20240705,090200,648670900,43450,43650,43700,43200,3103
|
|
20240705,090100,513653950,43700,43750,44000,43600,2213
|
|
20240705,090000,416793650,44000,43350,44200,43350,8307
|