777 lines
41 KiB
CSV
777 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,215400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,215300,10644991850,41950,41950,41950,41950,0
|
|
20240709,215200,10644991850,41950,41950,41950,41950,0
|
|
20240709,215100,10644991850,41950,41950,41950,41950,0
|
|
20240709,215000,10644991850,41950,41950,41950,41950,0
|
|
20240709,214900,10644991850,41950,41950,41950,41950,0
|
|
20240709,214800,10644991850,41950,41950,41950,41950,0
|
|
20240709,214700,10644991850,41950,41950,41950,41950,0
|
|
20240709,214600,10644991850,41950,41950,41950,41950,0
|
|
20240709,214500,10644991850,41950,41950,41950,41950,0
|
|
20240709,214400,10644991850,41950,41950,41950,41950,0
|
|
20240709,214300,10644991850,41950,41950,41950,41950,0
|
|
20240709,214200,10644991850,41950,41950,41950,41950,0
|
|
20240709,214100,10644991850,41950,41950,41950,41950,0
|
|
20240709,214000,10644991850,41950,41950,41950,41950,0
|
|
20240709,213900,10644991850,41950,41950,41950,41950,0
|
|
20240709,213800,10644991850,41950,41950,41950,41950,0
|
|
20240709,213700,10644991850,41950,41950,41950,41950,0
|
|
20240709,213600,10644991850,41950,41950,41950,41950,0
|
|
20240709,213500,10644991850,41950,41950,41950,41950,0
|
|
20240709,213400,10644991850,41950,41950,41950,41950,0
|
|
20240709,213300,10644991850,41950,41950,41950,41950,0
|
|
20240709,213200,10644991850,41950,41950,41950,41950,0
|
|
20240709,213100,10644991850,41950,41950,41950,41950,0
|
|
20240709,213000,10644991850,41950,41950,41950,41950,0
|
|
20240709,212900,10644991850,41950,41950,41950,41950,0
|
|
20240709,212800,10644991850,41950,41950,41950,41950,0
|
|
20240709,212700,10644991850,41950,41950,41950,41950,0
|
|
20240709,212600,10644991850,41950,41950,41950,41950,0
|
|
20240709,212500,10644991850,41950,41950,41950,41950,0
|
|
20240709,212400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,212300,10644991850,41950,41950,41950,41950,0
|
|
20240709,212200,10644991850,41950,41950,41950,41950,0
|
|
20240709,212100,10644991850,41950,41950,41950,41950,0
|
|
20240709,212000,10644991850,41950,41950,41950,41950,0
|
|
20240709,211900,10644991850,41950,41950,41950,41950,0
|
|
20240709,211800,10644991850,41950,41950,41950,41950,0
|
|
20240709,211700,10644991850,41950,41950,41950,41950,0
|
|
20240709,211600,10644991850,41950,41950,41950,41950,0
|
|
20240709,211500,10644991850,41950,41950,41950,41950,0
|
|
20240709,211400,10644991850,41950,41950,41950,41950,0
|
|
20240709,211300,10644991850,41950,41950,41950,41950,0
|
|
20240709,211200,10644991850,41950,41950,41950,41950,0
|
|
20240709,211100,10644991850,41950,41950,41950,41950,0
|
|
20240709,211000,10644991850,41950,41950,41950,41950,0
|
|
20240709,210900,10644991850,41950,41950,41950,41950,0
|
|
20240709,210800,10644991850,41950,41950,41950,41950,0
|
|
20240709,210700,10644991850,41950,41950,41950,41950,0
|
|
20240709,210600,10644991850,41950,41950,41950,41950,0
|
|
20240709,210500,10644991850,41950,41950,41950,41950,0
|
|
20240709,210400,10644991850,41950,41950,41950,41950,0
|
|
20240709,210300,10644991850,41950,41950,41950,41950,0
|
|
20240709,210200,10644991850,41950,41950,41950,41950,0
|
|
20240709,210100,10644991850,41950,41950,41950,41950,0
|
|
20240709,210000,10644991850,41950,41950,41950,41950,0
|
|
20240709,205900,10644991850,41950,41950,41950,41950,0
|
|
20240709,205800,10644991850,41950,41950,41950,41950,0
|
|
20240709,205700,10644991850,41950,41950,41950,41950,0
|
|
20240709,205600,10644991850,41950,41950,41950,41950,0
|
|
20240709,205500,10644991850,41950,41950,41950,41950,0
|
|
20240709,205400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,205300,10644991850,41950,41950,41950,41950,0
|
|
20240709,205200,10644991850,41950,41950,41950,41950,0
|
|
20240709,205100,10644991850,41950,41950,41950,41950,0
|
|
20240709,205000,10644991850,41950,41950,41950,41950,0
|
|
20240709,204900,10644991850,41950,41950,41950,41950,0
|
|
20240709,204800,10644991850,41950,41950,41950,41950,0
|
|
20240709,204700,10644991850,41950,41950,41950,41950,0
|
|
20240709,204600,10644991850,41950,41950,41950,41950,0
|
|
20240709,204500,10644991850,41950,41950,41950,41950,0
|
|
20240709,204400,10644991850,41950,41950,41950,41950,0
|
|
20240709,204300,10644991850,41950,41950,41950,41950,0
|
|
20240709,204200,10644991850,41950,41950,41950,41950,0
|
|
20240709,204100,10644991850,41950,41950,41950,41950,0
|
|
20240709,204000,10644991850,41950,41950,41950,41950,0
|
|
20240709,203900,10644991850,41950,41950,41950,41950,0
|
|
20240709,203800,10644991850,41950,41950,41950,41950,0
|
|
20240709,203700,10644991850,41950,41950,41950,41950,0
|
|
20240709,203600,10644991850,41950,41950,41950,41950,0
|
|
20240709,203500,10644991850,41950,41950,41950,41950,0
|
|
20240709,203400,10644991850,41950,41950,41950,41950,0
|
|
20240709,203300,10644991850,41950,41950,41950,41950,0
|
|
20240709,203200,10644991850,41950,41950,41950,41950,0
|
|
20240709,203100,10644991850,41950,41950,41950,41950,0
|
|
20240709,203000,10644991850,41950,41950,41950,41950,0
|
|
20240709,202900,10644991850,41950,41950,41950,41950,0
|
|
20240709,202800,10644991850,41950,41950,41950,41950,0
|
|
20240709,202700,10644991850,41950,41950,41950,41950,0
|
|
20240709,202600,10644991850,41950,41950,41950,41950,0
|
|
20240709,202500,10644991850,41950,41950,41950,41950,0
|
|
20240709,202400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,202300,10644991850,41950,41950,41950,41950,0
|
|
20240709,202200,10644991850,41950,41950,41950,41950,0
|
|
20240709,202100,10644991850,41950,41950,41950,41950,0
|
|
20240709,202000,10644991850,41950,41950,41950,41950,0
|
|
20240709,201900,10644991850,41950,41950,41950,41950,0
|
|
20240709,201800,10644991850,41950,41950,41950,41950,0
|
|
20240709,201700,10644991850,41950,41950,41950,41950,0
|
|
20240709,201600,10644991850,41950,41950,41950,41950,0
|
|
20240709,201500,10644991850,41950,41950,41950,41950,0
|
|
20240709,201400,10644991850,41950,41950,41950,41950,0
|
|
20240709,201300,10644991850,41950,41950,41950,41950,0
|
|
20240709,201200,10644991850,41950,41950,41950,41950,0
|
|
20240709,201100,10644991850,41950,41950,41950,41950,0
|
|
20240709,201000,10644991850,41950,41950,41950,41950,0
|
|
20240709,200900,10644991850,41950,41950,41950,41950,0
|
|
20240709,200800,10644991850,41950,41950,41950,41950,0
|
|
20240709,200700,10644991850,41950,41950,41950,41950,0
|
|
20240709,200600,10644991850,41950,41950,41950,41950,0
|
|
20240709,200500,10644991850,41950,41950,41950,41950,0
|
|
20240709,200400,10644991850,41950,41950,41950,41950,0
|
|
20240709,200300,10644991850,41950,41950,41950,41950,0
|
|
20240709,200200,10644991850,41950,41950,41950,41950,0
|
|
20240709,200100,10644991850,41950,41950,41950,41950,0
|
|
20240709,200000,10644991850,41950,41950,41950,41950,0
|
|
20240709,195900,10644991850,41950,41950,41950,41950,0
|
|
20240709,195800,10644991850,41950,41950,41950,41950,0
|
|
20240709,195700,10644991850,41950,41950,41950,41950,0
|
|
20240709,195600,10644991850,41950,41950,41950,41950,0
|
|
20240709,195500,10644991850,41950,41950,41950,41950,0
|
|
20240709,195400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,195300,10644991850,41950,41950,41950,41950,0
|
|
20240709,195200,10644991850,41950,41950,41950,41950,0
|
|
20240709,195100,10644991850,41950,41950,41950,41950,0
|
|
20240709,195000,10644991850,41950,41950,41950,41950,0
|
|
20240709,194900,10644991850,41950,41950,41950,41950,0
|
|
20240709,194800,10644991850,41950,41950,41950,41950,0
|
|
20240709,194700,10644991850,41950,41950,41950,41950,0
|
|
20240709,194600,10644991850,41950,41950,41950,41950,0
|
|
20240709,194500,10644991850,41950,41950,41950,41950,0
|
|
20240709,194400,10644991850,41950,41950,41950,41950,0
|
|
20240709,194300,10644991850,41950,41950,41950,41950,0
|
|
20240709,194200,10644991850,41950,41950,41950,41950,0
|
|
20240709,194100,10644991850,41950,41950,41950,41950,0
|
|
20240709,194000,10644991850,41950,41950,41950,41950,0
|
|
20240709,193900,10644991850,41950,41950,41950,41950,0
|
|
20240709,193800,10644991850,41950,41950,41950,41950,0
|
|
20240709,193700,10644991850,41950,41950,41950,41950,0
|
|
20240709,193600,10644991850,41950,41950,41950,41950,0
|
|
20240709,193500,10644991850,41950,41950,41950,41950,0
|
|
20240709,193400,10644991850,41950,41950,41950,41950,0
|
|
20240709,193300,10644991850,41950,41950,41950,41950,0
|
|
20240709,193200,10644991850,41950,41950,41950,41950,0
|
|
20240709,193100,10644991850,41950,41950,41950,41950,0
|
|
20240709,193000,10644991850,41950,41950,41950,41950,0
|
|
20240709,192900,10644991850,41950,41950,41950,41950,0
|
|
20240709,192800,10644991850,41950,41950,41950,41950,0
|
|
20240709,192700,10644991850,41950,41950,41950,41950,0
|
|
20240709,192600,10644991850,41950,41950,41950,41950,0
|
|
20240709,192500,10644991850,41950,41950,41950,41950,0
|
|
20240709,192400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,192300,10644991850,41950,41950,41950,41950,0
|
|
20240709,192200,10644991850,41950,41950,41950,41950,0
|
|
20240709,192100,10644991850,41950,41950,41950,41950,0
|
|
20240709,192000,10644991850,41950,41950,41950,41950,0
|
|
20240709,191900,10644991850,41950,41950,41950,41950,0
|
|
20240709,191800,10644991850,41950,41950,41950,41950,0
|
|
20240709,191700,10644991850,41950,41950,41950,41950,0
|
|
20240709,191600,10644991850,41950,41950,41950,41950,0
|
|
20240709,191500,10644991850,41950,41950,41950,41950,0
|
|
20240709,191400,10644991850,41950,41950,41950,41950,0
|
|
20240709,191300,10644991850,41950,41950,41950,41950,0
|
|
20240709,191200,10644991850,41950,41950,41950,41950,0
|
|
20240709,191100,10644991850,41950,41950,41950,41950,0
|
|
20240709,191000,10644991850,41950,41950,41950,41950,0
|
|
20240709,190900,10644991850,41950,41950,41950,41950,0
|
|
20240709,190800,10644991850,41950,41950,41950,41950,0
|
|
20240709,190700,10644991850,41950,41950,41950,41950,0
|
|
20240709,190600,10644991850,41950,41950,41950,41950,0
|
|
20240709,190500,10644991850,41950,41950,41950,41950,0
|
|
20240709,190400,10644991850,41950,41950,41950,41950,0
|
|
20240709,190300,10644991850,41950,41950,41950,41950,0
|
|
20240709,190200,10644991850,41950,41950,41950,41950,0
|
|
20240709,190100,10644991850,41950,41950,41950,41950,0
|
|
20240709,190000,10644991850,41950,41950,41950,41950,0
|
|
20240709,185900,10644991850,41950,41950,41950,41950,0
|
|
20240709,185800,10644991850,41950,41950,41950,41950,0
|
|
20240709,185700,10644991850,41950,41950,41950,41950,0
|
|
20240709,185600,10644991850,41950,41950,41950,41950,0
|
|
20240709,185500,10644991850,41950,41950,41950,41950,0
|
|
20240709,185400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,185300,10644991850,41950,41950,41950,41950,0
|
|
20240709,185200,10644991850,41950,41950,41950,41950,0
|
|
20240709,185100,10644991850,41950,41950,41950,41950,0
|
|
20240709,185000,10644991850,41950,41950,41950,41950,0
|
|
20240709,184900,10644991850,41950,41950,41950,41950,0
|
|
20240709,184800,10644991850,41950,41950,41950,41950,0
|
|
20240709,184700,10644991850,41950,41950,41950,41950,0
|
|
20240709,184600,10644991850,41950,41950,41950,41950,0
|
|
20240709,184500,10644991850,41950,41950,41950,41950,0
|
|
20240709,184400,10644991850,41950,41950,41950,41950,0
|
|
20240709,184300,10644991850,41950,41950,41950,41950,0
|
|
20240709,184200,10644991850,41950,41950,41950,41950,0
|
|
20240709,184100,10644991850,41950,41950,41950,41950,0
|
|
20240709,184000,10644991850,41950,41950,41950,41950,0
|
|
20240709,183900,10644991850,41950,41950,41950,41950,0
|
|
20240709,183800,10644991850,41950,41950,41950,41950,0
|
|
20240709,183700,10644991850,41950,41950,41950,41950,0
|
|
20240709,183600,10644991850,41950,41950,41950,41950,0
|
|
20240709,183500,10644991850,41950,41950,41950,41950,0
|
|
20240709,183400,10644991850,41950,41950,41950,41950,0
|
|
20240709,183300,10644991850,41950,41950,41950,41950,0
|
|
20240709,183200,10644991850,41950,41950,41950,41950,0
|
|
20240709,183100,10644991850,41950,41950,41950,41950,0
|
|
20240709,183000,10644991850,41950,41950,41950,41950,0
|
|
20240709,182900,10644991850,41950,41950,41950,41950,0
|
|
20240709,182800,10644991850,41950,41950,41950,41950,0
|
|
20240709,182700,10644991850,41950,41950,41950,41950,0
|
|
20240709,182600,10644991850,41950,41950,41950,41950,0
|
|
20240709,182500,10644991850,41950,41950,41950,41950,0
|
|
20240709,182400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,182300,10644991850,41950,41950,41950,41950,0
|
|
20240709,182200,10644991850,41950,41950,41950,41950,0
|
|
20240709,182100,10644991850,41950,41950,41950,41950,0
|
|
20240709,182000,10644991850,41950,41950,41950,41950,0
|
|
20240709,181900,10644991850,41950,41950,41950,41950,0
|
|
20240709,181800,10644991850,41950,41950,41950,41950,0
|
|
20240709,181700,10644991850,41950,41950,41950,41950,0
|
|
20240709,181600,10644991850,41950,41950,41950,41950,0
|
|
20240709,181500,10644991850,41950,41950,41950,41950,0
|
|
20240709,181400,10644991850,41950,41950,41950,41950,0
|
|
20240709,181300,10644991850,41950,41950,41950,41950,0
|
|
20240709,181200,10644991850,41950,41950,41950,41950,0
|
|
20240709,181100,10644991850,41950,41950,41950,41950,0
|
|
20240709,181000,10644991850,41950,41950,41950,41950,0
|
|
20240709,180900,10644991850,41950,41950,41950,41950,0
|
|
20240709,180800,10644991850,41950,41950,41950,41950,0
|
|
20240709,180700,10644991850,41950,41950,41950,41950,0
|
|
20240709,180600,10644991850,41950,41950,41950,41950,0
|
|
20240709,180500,10644991850,41950,41950,41950,41950,0
|
|
20240709,180400,10644991850,41950,41950,41950,41950,0
|
|
20240709,180300,10644991850,41950,41950,41950,41950,0
|
|
20240709,180200,10644991850,41950,41950,41950,41950,0
|
|
20240709,180100,10644991850,41950,41950,41950,41950,0
|
|
20240709,180000,10644991850,41950,41950,41950,41950,0
|
|
20240709,175900,10644991850,41950,41950,41950,41950,0
|
|
20240709,175800,10644991850,41950,41950,41950,41950,0
|
|
20240709,175700,10644991850,41950,41950,41950,41950,0
|
|
20240709,175600,10644991850,41950,41950,41950,41950,0
|
|
20240709,175500,10644991850,41950,41950,41950,41950,0
|
|
20240709,175400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,175300,10644991850,41950,41950,41950,41950,0
|
|
20240709,175200,10644991850,41950,41950,41950,41950,0
|
|
20240709,175100,10644991850,41950,41950,41950,41950,0
|
|
20240709,175000,10644991850,41950,41950,41950,41950,0
|
|
20240709,174900,10644991850,41950,41950,41950,41950,0
|
|
20240709,174800,10644991850,41950,41950,41950,41950,0
|
|
20240709,174700,10644991850,41950,41950,41950,41950,0
|
|
20240709,174600,10644991850,41950,41950,41950,41950,0
|
|
20240709,174500,10644991850,41950,41950,41950,41950,0
|
|
20240709,174400,10644991850,41950,41950,41950,41950,0
|
|
20240709,174300,10644991850,41950,41950,41950,41950,0
|
|
20240709,174200,10644991850,41950,41950,41950,41950,0
|
|
20240709,174100,10644991850,41950,41950,41950,41950,0
|
|
20240709,174000,10644991850,41950,41950,41950,41950,0
|
|
20240709,173900,10644991850,41950,41950,41950,41950,0
|
|
20240709,173800,10644991850,41950,41950,41950,41950,0
|
|
20240709,173700,10644991850,41950,41950,41950,41950,0
|
|
20240709,173600,10644991850,41950,41950,41950,41950,0
|
|
20240709,173500,10644991850,41950,41950,41950,41950,0
|
|
20240709,173400,10644991850,41950,41950,41950,41950,0
|
|
20240709,173300,10644991850,41950,41950,41950,41950,0
|
|
20240709,173200,10644991850,41950,41950,41950,41950,0
|
|
20240709,173100,10644991850,41950,41950,41950,41950,0
|
|
20240709,173000,10644991850,41950,41950,41950,41950,0
|
|
20240709,172900,10644991850,41950,41950,41950,41950,0
|
|
20240709,172800,10644991850,41950,41950,41950,41950,0
|
|
20240709,172700,10644991850,41950,41950,41950,41950,0
|
|
20240709,172600,10644991850,41950,41950,41950,41950,0
|
|
20240709,172500,10644991850,41950,41950,41950,41950,0
|
|
20240709,172400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,172300,10644991850,41950,41950,41950,41950,0
|
|
20240709,172200,10644991850,41950,41950,41950,41950,0
|
|
20240709,172100,10644991850,41950,41950,41950,41950,0
|
|
20240709,172000,10644991850,41950,41950,41950,41950,0
|
|
20240709,171900,10644991850,41950,41950,41950,41950,0
|
|
20240709,171800,10644991850,41950,41950,41950,41950,0
|
|
20240709,171700,10644991850,41950,41950,41950,41950,0
|
|
20240709,171600,10644991850,41950,41950,41950,41950,0
|
|
20240709,171500,10644991850,41950,41950,41950,41950,0
|
|
20240709,171400,10644991850,41950,41950,41950,41950,0
|
|
20240709,171300,10644991850,41950,41950,41950,41950,0
|
|
20240709,171200,10644991850,41950,41950,41950,41950,0
|
|
20240709,171100,10644991850,41950,41950,41950,41950,0
|
|
20240709,171000,10644991850,41950,41950,41950,41950,0
|
|
20240709,170900,10644991850,41950,41950,41950,41950,0
|
|
20240709,170800,10644991850,41950,41950,41950,41950,0
|
|
20240709,170700,10644991850,41950,41950,41950,41950,0
|
|
20240709,170600,10644991850,41950,41950,41950,41950,0
|
|
20240709,170500,10644991850,41950,41950,41950,41950,0
|
|
20240709,170400,10644991850,41950,41950,41950,41950,0
|
|
20240709,170300,10644991850,41950,41950,41950,41950,0
|
|
20240709,170200,10644991850,41950,41950,41950,41950,0
|
|
20240709,170100,10644991850,41950,41950,41950,41950,0
|
|
20240709,170000,10644991850,41950,41950,41950,41950,0
|
|
20240709,165900,10644991850,41950,41950,41950,41950,0
|
|
20240709,165800,10644991850,41950,41950,41950,41950,0
|
|
20240709,165700,10644991850,41950,41950,41950,41950,0
|
|
20240709,165600,10644991850,41950,41950,41950,41950,0
|
|
20240709,165500,10644991850,41950,41950,41950,41950,0
|
|
20240709,165400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,165300,10644991850,41950,41950,41950,41950,0
|
|
20240709,165200,10644991850,41950,41950,41950,41950,0
|
|
20240709,165100,10644991850,41950,41950,41950,41950,0
|
|
20240709,165000,10644991850,41950,41950,41950,41950,0
|
|
20240709,164900,10644991850,41950,41950,41950,41950,0
|
|
20240709,164800,10644991850,41950,41950,41950,41950,0
|
|
20240709,164700,10644991850,41950,41950,41950,41950,0
|
|
20240709,164600,10644991850,41950,41950,41950,41950,0
|
|
20240709,164500,10644991850,41950,41950,41950,41950,0
|
|
20240709,164400,10644991850,41950,41950,41950,41950,0
|
|
20240709,164300,10644991850,41950,41950,41950,41950,0
|
|
20240709,164200,10644991850,41950,41950,41950,41950,0
|
|
20240709,164100,10644991850,41950,41950,41950,41950,0
|
|
20240709,164000,10644991850,41950,41950,41950,41950,0
|
|
20240709,163900,10644991850,41950,41950,41950,41950,0
|
|
20240709,163800,10644991850,41950,41950,41950,41950,0
|
|
20240709,163700,10644991850,41950,41950,41950,41950,0
|
|
20240709,163600,10644991850,41950,41950,41950,41950,0
|
|
20240709,163500,10644991850,41950,41950,41950,41950,0
|
|
20240709,163400,10644991850,41950,41950,41950,41950,0
|
|
20240709,163300,10644991850,41950,41950,41950,41950,0
|
|
20240709,163200,10644991850,41950,41950,41950,41950,0
|
|
20240709,163100,10644991850,41950,41950,41950,41950,0
|
|
20240709,163000,10644991850,41950,41950,41950,41950,0
|
|
20240709,162900,10644991850,41950,41950,41950,41950,0
|
|
20240709,162800,10644991850,41950,41950,41950,41950,0
|
|
20240709,162700,10644991850,41950,41950,41950,41950,0
|
|
20240709,162600,10644991850,41950,41950,41950,41950,0
|
|
20240709,162500,10644991850,41950,41950,41950,41950,0
|
|
20240709,162400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,162300,10644991850,41950,41950,41950,41950,0
|
|
20240709,162200,10644991850,41950,41950,41950,41950,0
|
|
20240709,162100,10644991850,41950,41950,41950,41950,0
|
|
20240709,162000,10644991850,41950,41950,41950,41950,0
|
|
20240709,161900,10644991850,41950,41950,41950,41950,0
|
|
20240709,161800,10644991850,41950,41950,41950,41950,0
|
|
20240709,161700,10644991850,41950,41950,41950,41950,0
|
|
20240709,161600,10644991850,41950,41950,41950,41950,0
|
|
20240709,161500,10644991850,41950,41950,41950,41950,0
|
|
20240709,161400,10644991850,41950,41950,41950,41950,0
|
|
20240709,161300,10644991850,41950,41950,41950,41950,0
|
|
20240709,161200,10644991850,41950,41950,41950,41950,0
|
|
20240709,161100,10644991850,41950,41950,41950,41950,0
|
|
20240709,161000,10644991850,41950,41950,41950,41950,0
|
|
20240709,160900,10644991850,41950,41950,41950,41950,0
|
|
20240709,160800,10644991850,41950,41950,41950,41950,0
|
|
20240709,160700,10644991850,41950,41950,41950,41950,0
|
|
20240709,160600,10644991850,41950,41950,41950,41950,0
|
|
20240709,160500,10644991850,41950,41950,41950,41950,0
|
|
20240709,160400,10644991850,41950,41950,41950,41950,0
|
|
20240709,160300,10644991850,41950,41950,41950,41950,0
|
|
20240709,160200,10644991850,41950,41950,41950,41950,0
|
|
20240709,160100,10644991850,41950,41950,41950,41950,0
|
|
20240709,160000,10644991850,41950,41950,41950,41950,0
|
|
20240709,155900,10644991850,41950,41950,41950,41950,0
|
|
20240709,155800,10644991850,41950,41950,41950,41950,0
|
|
20240709,155700,10644991850,41950,41950,41950,41950,0
|
|
20240709,155600,10644991850,41950,41950,41950,41950,0
|
|
20240709,155500,10644991850,41950,41950,41950,41950,0
|
|
20240709,155400,10644991850,41950,41950,41950,41950,8331
|
|
20240709,155300,10644991850,41950,41950,41950,41950,0
|
|
20240709,155200,10644991850,41950,41950,41950,41950,0
|
|
20240709,155100,10644991850,41950,41950,41950,41950,0
|
|
20240709,155000,10644991850,41950,41950,41950,41950,0
|
|
20240709,154900,10644991850,41950,41950,41950,41950,0
|
|
20240709,154800,10644991850,41950,41950,41950,41950,0
|
|
20240709,154700,10644991850,41950,41950,41950,41950,0
|
|
20240709,154600,10644991850,41950,41950,41950,41950,0
|
|
20240709,154500,10644991850,41950,41950,41950,41950,0
|
|
20240709,154400,10644991850,41950,41950,41950,41950,0
|
|
20240709,154300,10644991850,41950,41950,41950,41950,0
|
|
20240709,154200,10644991850,41950,41950,41950,41950,0
|
|
20240709,154100,10644991850,41950,41950,41950,41950,0
|
|
20240709,154000,10644991850,41950,41950,41950,41950,0
|
|
20240709,153900,10644991850,41950,41950,41950,41950,0
|
|
20240709,153800,10644991850,41950,41950,41950,41950,0
|
|
20240709,153700,10644991850,41950,41950,41950,41950,0
|
|
20240709,153600,10644991850,41950,41950,41950,41950,0
|
|
20240709,153500,10644991850,41950,41950,41950,41950,0
|
|
20240709,153400,10644991850,41950,41950,41950,41950,0
|
|
20240709,153300,10644991850,41950,41950,41950,41950,0
|
|
20240709,153200,10644991850,41950,41950,41950,41950,0
|
|
20240709,153100,10644991850,41950,41950,41950,41950,0
|
|
20240709,153000,10644991850,41950,41950,41950,41950,8331
|
|
20240709,152900,10295506400,41650,41650,41650,41650,0
|
|
20240709,152800,10295506400,41650,41650,41650,41650,0
|
|
20240709,152700,10295506400,41650,41650,41650,41650,0
|
|
20240709,152600,10295506400,41650,41650,41650,41650,0
|
|
20240709,152500,10295506400,41650,41650,41650,41650,0
|
|
20240709,152400,10295506400,41650,41650,41650,41650,0
|
|
20240709,152300,10295506400,41650,41650,41650,41650,0
|
|
20240709,152200,10295506400,41650,41650,41650,41650,0
|
|
20240709,152100,10295506400,41650,41650,41650,41650,0
|
|
20240709,152000,10295506400,41650,41650,41650,41650,0
|
|
20240709,151900,10295506400,41650,41700,41700,41650,973
|
|
20240709,151800,10254979850,41700,41700,41700,41700,611
|
|
20240709,151700,10229501150,41700,41700,41700,41650,491
|
|
20240709,151600,10209041450,41700,41650,41700,41650,337
|
|
20240709,151500,10194998550,41650,41650,41700,41650,513
|
|
20240709,151400,10173631450,41700,41700,41750,41650,767
|
|
20240709,151300,10141651050,41700,41750,41750,41650,1288
|
|
20240709,151200,10087940350,41750,41750,41750,41700,384
|
|
20240709,151100,10071925350,41750,41750,41800,41700,597
|
|
20240709,151000,10047010900,41750,41750,41800,41750,369
|
|
20240709,150900,10031603900,41750,41800,41800,41750,317
|
|
20240709,150800,10018365900,41800,41750,41800,41750,449
|
|
20240709,150700,9999620000,41750,41750,41800,41750,322
|
|
20240709,150600,9986171000,41750,41750,41750,41700,504
|
|
20240709,150500,9965134400,41750,41700,41750,41700,555
|
|
20240709,150400,9941990800,41700,41700,41750,41650,790
|
|
20240709,150300,9909060850,41700,41700,41700,41650,613
|
|
20240709,150200,9883501500,41700,41750,41750,41700,1223
|
|
20240709,150100,9832499400,41750,41700,41750,41700,746
|
|
20240709,150000,9801387200,41750,41700,41750,41700,161
|
|
20240709,145900,9794665950,41700,41700,41750,41700,264
|
|
20240709,145800,9783654000,41700,41750,41750,41700,163
|
|
20240709,145700,9776854500,41750,41800,41800,41750,95
|
|
20240709,145600,9772887650,41750,41750,41800,41700,243
|
|
20240709,145500,9762743150,41750,41750,41750,41700,112
|
|
20240709,145400,9758067350,41750,41700,41750,41700,160
|
|
20240709,145300,9751395150,41700,41750,41750,41700,23
|
|
20240709,145200,9750435900,41750,41750,41800,41700,1992
|
|
20240709,145100,9667324700,41800,41750,41800,41750,46
|
|
20240709,145000,9665402200,41750,41750,41750,41750,28
|
|
20240709,144900,9664233200,41750,41750,41750,41750,72
|
|
20240709,144800,9661227200,41750,41750,41800,41750,68
|
|
20240709,144700,9658387750,41700,41700,41700,41700,25
|
|
20240709,144600,9657345250,41700,41700,41750,41700,188
|
|
20240709,144500,9649505600,41700,41700,41700,41650,85
|
|
20240709,144400,9645963100,41700,41700,41700,41650,532
|
|
20240709,144300,9623803900,41650,41700,41750,41650,299
|
|
20240709,144200,9611336900,41700,41750,41750,41700,1915
|
|
20240709,144100,9531442250,41750,41800,41800,41750,1595
|
|
20240709,144000,9464801700,41850,41800,41850,41800,615
|
|
20240709,143900,9439094550,41800,41800,41800,41800,450
|
|
20240709,143800,9420284550,41850,41850,41900,41850,131
|
|
20240709,143700,9414801950,41850,41850,41850,41850,7
|
|
20240709,143600,9414509000,41850,41850,41900,41850,182
|
|
20240709,143500,9406889800,41900,41850,41900,41850,153
|
|
20240709,143400,9400485450,41850,41850,41850,41800,589
|
|
20240709,143300,9375841450,41850,41850,41900,41850,59
|
|
20240709,143200,9373371850,41900,41900,41900,41850,61
|
|
20240709,143100,9370818400,41850,41850,41850,41850,159
|
|
20240709,143000,9364164250,41850,41850,41850,41850,23
|
|
20240709,142900,9363201700,41850,41950,41950,41850,425
|
|
20240709,142800,9345386000,41900,41900,41950,41900,79
|
|
20240709,142700,9342075850,41850,41900,41900,41850,374
|
|
20240709,142600,9326405750,41900,41900,41900,41900,151
|
|
20240709,142500,9320078850,41900,41900,41900,41900,12
|
|
20240709,142400,9319576050,41850,41900,42000,41850,1276
|
|
20240709,142300,9266072400,41900,41850,41900,41850,71
|
|
20240709,142200,9263101000,41850,41850,41850,41850,124
|
|
20240709,142100,9257911600,41850,41900,41900,41850,135
|
|
20240709,142000,9252256350,41900,41900,41900,41850,173
|
|
20240709,141900,9245013400,41900,41900,41950,41850,935
|
|
20240709,141800,9205860600,41900,41900,41950,41900,90
|
|
20240709,141700,9202089500,41900,41950,41950,41900,397
|
|
20240709,141600,9185447050,41950,41950,41950,41900,316
|
|
20240709,141500,9172190900,41950,41950,41950,41950,476
|
|
20240709,141400,9152222700,41950,41850,41950,41800,1034
|
|
20240709,141300,9108937400,41850,41800,41900,41800,485
|
|
20240709,141200,9088643950,41900,41900,41900,41800,1173
|
|
20240709,141100,9039566100,41900,42000,42000,41900,919
|
|
20240709,141000,9001032000,42000,41950,42000,41950,501
|
|
20240709,140900,8980000050,41950,42050,42050,41950,1071
|
|
20240709,140800,8935002000,42050,42150,42200,42050,2986
|
|
20240709,140700,8809277250,42150,42250,42300,42150,3538
|
|
20240709,140600,8659958050,42250,42150,42350,42100,9005
|
|
20240709,140500,8279437400,42100,41800,42150,41750,2737
|
|
20240709,140400,8164452000,41750,41750,41800,41750,93
|
|
20240709,140300,8160566500,41750,41800,41800,41750,51
|
|
20240709,140200,8158434950,41800,41800,41800,41800,208
|
|
20240709,140100,8149740550,41800,41800,41900,41800,538
|
|
20240709,140000,8127242950,41800,41750,41800,41750,49
|
|
20240709,135900,8125195000,41800,41700,41800,41700,327
|
|
20240709,135800,8111543000,41700,41700,41700,41700,105
|
|
20240709,135700,8107164500,41700,41700,41750,41700,152
|
|
20240709,135600,8100826050,41700,41750,41750,41700,310
|
|
20240709,135500,8087898900,41750,41750,41750,41750,242
|
|
20240709,135400,8077795400,41800,41750,41800,41700,7
|
|
20240709,135300,8077503350,41700,41700,41700,41700,50
|
|
20240709,135200,8075418350,41700,41750,41750,41700,288
|
|
20240709,135100,8063403000,41800,41700,41800,41700,255
|
|
20240709,135000,8052768300,41700,41750,41800,41700,585
|
|
20240709,134900,8028365000,41750,41750,41750,41750,345
|
|
20240709,134800,8013961250,41700,41700,41700,41700,224
|
|
20240709,134700,8004620450,41700,41700,41750,41700,270
|
|
20240709,134600,7993361400,41700,41750,41750,41700,80
|
|
20240709,134500,7990025250,41750,41750,41750,41750,0
|
|
20240709,134400,7990025250,41750,41700,41750,41700,615
|
|
20240709,134300,7964374650,41700,41750,41750,41700,115
|
|
20240709,134200,7959577950,41750,41700,41750,41700,52
|
|
20240709,134100,7957407450,41700,41800,41800,41700,334
|
|
20240709,134000,7943459200,41800,41800,41850,41800,60
|
|
20240709,133900,7940950450,41800,41800,41800,41800,115
|
|
20240709,133800,7936143450,41800,41850,41900,41800,185
|
|
20240709,133700,7928408600,41800,41800,41800,41800,11
|
|
20240709,133600,7927948800,41750,41700,41750,41700,21
|
|
20240709,133500,7927072100,41750,41800,41800,41750,566
|
|
20240709,133400,7903440400,41800,41850,41850,41800,187
|
|
20240709,133300,7895620100,41850,41950,41950,41850,549
|
|
20240709,133200,7872618000,41950,41950,42000,41900,1511
|
|
20240709,133100,7809303800,41900,41950,41950,41900,124
|
|
20240709,133000,7804107450,41950,41950,41950,41950,196
|
|
20240709,132900,7795885250,41950,41900,41950,41900,48
|
|
20240709,132800,7793871900,41900,41900,41950,41900,318
|
|
20240709,132700,7780533550,41900,41850,41900,41800,177
|
|
20240709,132600,7773117950,41850,41900,41900,41850,266
|
|
20240709,132500,7761980900,41900,41850,41950,41850,106
|
|
20240709,132400,7757537000,41900,41900,41900,41850,129
|
|
20240709,132300,7752131950,41900,41850,41950,41850,251
|
|
20240709,132200,7741617050,41850,41850,41850,41800,455
|
|
20240709,132100,7722584800,41800,41800,41850,41750,124
|
|
20240709,132000,7717404400,41800,41750,41800,41750,289
|
|
20240709,131900,7705331950,41700,41700,41700,41700,106
|
|
20240709,131800,7700911750,41700,41700,41750,41700,54
|
|
20240709,131700,7698659200,41700,41750,41750,41700,67
|
|
20240709,131600,7695864950,41750,41750,41750,41750,82
|
|
20240709,131500,7692441450,41750,41750,41750,41750,275
|
|
20240709,131400,7680960200,41750,41800,41800,41750,51
|
|
20240709,131300,7678828450,41800,41750,41800,41750,359
|
|
20240709,131200,7663832000,41750,41750,41750,41700,43
|
|
20240709,131100,7662037750,41700,41700,41700,41700,265
|
|
20240709,131000,7650987250,41700,41700,41700,41700,323
|
|
20240709,130900,7637518150,41650,41700,41700,41600,325
|
|
20240709,130800,7623985250,41650,41700,41700,41650,1029
|
|
20240709,130700,7581127000,41700,41700,41700,41700,262
|
|
20240709,130600,7570201600,41700,41700,41750,41700,830
|
|
20240709,130500,7535586350,41700,41700,41700,41700,235
|
|
20240709,130400,7525786850,41700,41750,41750,41700,446
|
|
20240709,130300,7507170850,41750,41750,41750,41750,5
|
|
20240709,130200,7506962100,41750,41750,41750,41750,35
|
|
20240709,130100,7505500850,41750,41800,41800,41750,67
|
|
20240709,130000,7502703550,41750,41750,41750,41750,1
|
|
20240709,125900,7502661800,41800,41800,41800,41750,17
|
|
20240709,125800,7501951750,41800,41800,41800,41800,10
|
|
20240709,125700,7501533750,41700,41750,41750,41700,49
|
|
20240709,125600,7499488600,41700,41750,41750,41700,34
|
|
20240709,125500,7498069850,41800,41800,41800,41800,33
|
|
20240709,125400,7496690450,41750,41700,41750,41700,330
|
|
20240709,125300,7482919950,41700,41700,41700,41700,524
|
|
20240709,125200,7461069150,41750,41750,41750,41750,5
|
|
20240709,125100,7460860400,41750,41750,41750,41750,0
|
|
20240709,125000,7460860400,41750,41750,41750,41750,29
|
|
20240709,124900,7459649650,41750,41700,41750,41700,365
|
|
20240709,124800,7444423050,41750,41700,41750,41700,4
|
|
20240709,124700,7444256100,41700,41750,41750,41700,236
|
|
20240709,124600,7434414550,41750,41750,41750,41700,8
|
|
20240709,124500,7434080850,41700,41750,41750,41700,365
|
|
20240709,124400,7418856700,41750,41750,41750,41750,32
|
|
20240709,124300,7417520700,41750,41750,41750,41750,52
|
|
20240709,124200,7415349700,41700,41750,41750,41700,174
|
|
20240709,124100,7408092750,41750,41750,41750,41750,50
|
|
20240709,124000,7406005250,41800,41750,41850,41750,33
|
|
20240709,123900,7404626600,41850,41850,41850,41850,1
|
|
20240709,123800,7404584750,41750,41700,41750,41700,171
|
|
20240709,123700,7397449100,41700,41700,41750,41700,172
|
|
20240709,123600,7390276650,41700,41700,41700,41700,315
|
|
20240709,123500,7377141150,41700,41650,41700,41650,531
|
|
20240709,123400,7355010700,41650,41700,41700,41650,734
|
|
20240709,123300,7324423950,41700,41750,41750,41700,157
|
|
20240709,123200,7317876800,41700,41700,41700,41700,818
|
|
20240709,123100,7283766200,41750,41750,41750,41750,6
|
|
20240709,123000,7283515700,41750,41750,41750,41750,355
|
|
20240709,122900,7268694450,41750,41750,41750,41750,561
|
|
20240709,122800,7245272700,41750,41800,41800,41750,111
|
|
20240709,122700,7240634450,41800,41800,41850,41800,84
|
|
20240709,122600,7237123150,41800,41800,41800,41800,326
|
|
20240709,122500,7223496350,41800,41750,41800,41750,164
|
|
20240709,122400,7216641200,41750,41750,41800,41750,46
|
|
20240709,122300,7214720300,41750,41750,41800,41750,434
|
|
20240709,122200,7196600750,41750,41750,41750,41750,333
|
|
20240709,122100,7182698000,41750,41800,41800,41700,1758
|
|
20240709,122000,7109283300,41800,41800,41850,41800,150
|
|
20240709,121900,7103013200,41800,42000,42000,41800,520
|
|
20240709,121800,7081231850,42000,42000,42000,41950,337
|
|
20240709,121700,7067080300,42000,41950,42000,41900,515
|
|
20240709,121600,7045478600,41950,41950,41950,41950,30
|
|
20240709,121500,7044220100,41950,41950,41950,41950,5
|
|
20240709,121400,7044010350,41900,41950,41950,41900,135
|
|
20240709,121300,7038353600,41900,41950,41950,41900,247
|
|
20240709,121200,7028003950,42000,42000,42000,42000,1
|
|
20240709,121100,7027961950,42000,42000,42000,42000,77
|
|
20240709,121000,7024727950,42000,42050,42050,42000,7
|
|
20240709,120900,7024433850,42050,41950,42050,41950,87
|
|
20240709,120800,7020784000,42000,42000,42000,41950,101
|
|
20240709,120700,7016543500,41950,42000,42000,41900,227
|
|
20240709,120600,7007023250,42000,41950,42000,41900,242
|
|
20240709,120500,6996873350,41900,41900,41950,41900,325
|
|
20240709,120400,6983250700,41900,41900,41900,41850,132
|
|
20240709,120300,6977721300,41850,41850,41850,41850,7
|
|
20240709,120200,6977428350,41850,41850,41850,41800,239
|
|
20240709,120100,6967431200,41850,41800,41850,41800,280
|
|
20240709,120000,6955726500,41800,41850,41850,41800,466
|
|
20240709,115900,6936245450,41850,41850,41850,41850,102
|
|
20240709,115800,6931976750,41850,41850,41850,41850,70
|
|
20240709,115700,6929047250,41850,41850,41850,41850,109
|
|
20240709,115600,6924485600,41850,41850,41850,41850,173
|
|
20240709,115500,6917245550,41850,41850,41850,41800,140
|
|
20240709,115400,6911388500,41800,41800,41800,41800,0
|
|
20240709,115300,6911388500,41800,41950,41950,41800,301
|
|
20240709,115200,6898787100,41900,41900,41950,41900,38
|
|
20240709,115100,6897194800,41900,41900,41950,41900,130
|
|
20240709,115000,6891745750,41800,41900,41900,41800,16
|
|
20240709,114900,6891075450,41900,41950,41950,41900,9
|
|
20240709,114800,6890698100,41950,41850,41950,41850,127
|
|
20240709,114700,6885373850,41800,41750,41800,41750,171
|
|
20240709,114600,6878226100,41800,41750,41800,41750,371
|
|
20240709,114500,6862735400,41750,41750,41750,41750,340
|
|
20240709,114400,6848540400,41750,41750,41750,41750,41
|
|
20240709,114300,6846828650,41700,41700,41750,41700,46
|
|
20240709,114200,6844909950,41650,41700,41700,41650,483
|
|
20240709,114100,6824781450,41650,41850,41900,41650,420
|
|
20240709,114000,6807270500,41800,41850,41900,41700,1816
|
|
20240709,113900,6731425450,41850,41900,41900,41850,56
|
|
20240709,113800,6729079600,41900,41850,41900,41850,159
|
|
20240709,113700,6722423600,41900,41900,41900,41900,11
|
|
20240709,113600,6721962700,41900,41900,41900,41900,2
|
|
20240709,113500,6721878900,41900,41850,41900,41800,13
|
|
20240709,113400,6721335150,41800,41850,41850,41800,76
|
|
20240709,113300,6718154900,41900,41900,41900,41800,611
|
|
20240709,113200,6692612300,41900,41850,41900,41800,689
|
|
20240709,113100,6663797950,41850,41850,41850,41850,195
|
|
20240709,113000,6655637200,41850,41850,41850,41800,366
|
|
20240709,112900,6640324300,41950,41900,41950,41850,336
|
|
20240709,112800,6626253600,41900,41900,41950,41850,64
|
|
20240709,112700,6623573650,41900,41900,41900,41900,988
|
|
20240709,112600,6582176450,41900,41950,41950,41900,612
|
|
20240709,112500,6556510250,41950,42000,42000,41950,229
|
|
20240709,112400,6546895000,42000,42050,42050,42000,221
|
|
20240709,112300,6537612850,42000,42050,42050,42000,65
|
|
20240709,112200,6534880850,42050,42050,42050,42050,150
|
|
20240709,112100,6528573350,42050,42050,42050,42000,345
|
|
20240709,112000,6514066950,42050,42050,42050,42050,76
|
|
20240709,111900,6510871150,42050,42050,42050,42050,262
|
|
20240709,111800,6499854050,42050,42050,42050,42050,190
|
|
20240709,111700,6491864550,42100,42050,42100,42050,86
|
|
20240709,111600,6488244200,42100,42200,42200,42100,492
|
|
20240709,111500,6467506300,42200,42200,42200,42150,615
|
|
20240709,111400,6441555450,42200,42200,42200,42200,252
|
|
20240709,111300,6430921050,42200,42100,42200,42100,322
|
|
20240709,111200,6417357350,42050,42050,42100,42050,108
|
|
20240709,111100,6412814250,42050,42050,42050,42050,234
|
|
20240709,111000,6402974550,42050,42000,42050,42000,395
|
|
20240709,110900,6386373800,42050,42050,42050,42000,44
|
|
20240709,110800,6384524750,42000,42000,42000,42000,163
|
|
20240709,110700,6377678750,42000,41900,42000,41900,330
|
|
20240709,110600,6363845450,41900,41950,41950,41900,77
|
|
20240709,110500,6360616300,41950,42000,42000,41950,387
|
|
20240709,110400,6344363800,42000,41900,42000,41900,261
|
|
20240709,110300,6333419000,41900,42050,42050,41900,376
|
|
20240709,110200,6317639550,42050,42100,42150,42050,297
|
|
20240709,110100,6305139300,42150,42100,42150,42100,487
|
|
20240709,110000,6284632650,42100,42050,42100,42000,224
|
|
20240709,105900,6275218550,42100,42100,42150,42100,170
|
|
20240709,105800,6268061500,42150,42100,42150,42000,864
|
|
20240709,105700,6231667950,42050,41950,42050,41950,189
|
|
20240709,105600,6223729850,41950,42000,42050,41950,436
|
|
20240709,105500,6205438050,42000,41950,42050,41950,564
|
|
20240709,105400,6181753850,41900,41950,41950,41900,379
|
|
20240709,105300,6165872750,42000,41950,42000,41900,264
|
|
20240709,105200,6154804250,41900,41750,41950,41750,373
|
|
20240709,105100,6139222450,41750,41750,41800,41750,426
|
|
20240709,105000,6121431950,41700,41750,41800,41700,659
|
|
20240709,104900,6093920900,41800,41850,41850,41800,1275
|
|
20240709,104800,6040625500,41850,41900,41900,41800,1957
|
|
20240709,104700,5958767750,41900,41900,41900,41900,284
|
|
20240709,104600,5946868150,41900,42000,42000,41900,90
|
|
20240709,104500,5943089350,42000,41900,42000,41900,524
|
|
20240709,104400,5921099400,41900,42000,42000,41850,1662
|
|
20240709,104300,5851458700,41950,41950,42000,41950,825
|
|
20240709,104200,5816819450,41950,42000,42050,41950,370
|
|
20240709,104100,5801296250,42000,42000,42000,42000,68
|
|
20240709,104000,5798440250,42000,42050,42050,42000,522
|
|
20240709,103900,5776515700,42000,42000,42050,41950,101
|
|
20240709,103800,5772276400,42100,42150,42150,42050,111
|
|
20240709,103700,5767602850,42100,42300,42300,42100,206
|
|
20240709,103600,5758921100,42300,41900,42300,41850,737
|
|
20240709,103500,5727893550,41900,41900,41900,41850,628
|
|
20240709,103400,5701587300,41900,42100,42100,41900,746
|
|
20240709,103300,5670293800,42050,42100,42100,42050,80
|
|
20240709,103200,5666928100,42150,41950,42150,41900,812
|
|
20240709,103100,5632846300,41950,42000,42000,41950,534
|
|
20240709,103000,5610441900,42000,42050,42050,42000,865
|
|
20240709,102900,5574108050,42050,42100,42100,42050,182
|
|
20240709,102800,5566448350,42100,42100,42150,42100,231
|
|
20240709,102700,5556719900,42100,42150,42150,42100,110
|
|
20240709,102600,5552087800,42150,42150,42150,42150,99
|
|
20240709,102500,5547914950,42200,42200,42250,42150,328
|
|
20240709,102400,5534071050,42200,42200,42250,42150,441
|
|
20240709,102300,5515465500,42250,42150,42250,42100,249
|
|
20240709,102200,5504968150,42100,42150,42150,42100,319
|
|
20240709,102100,5491537700,42150,42100,42150,42100,2
|
|
20240709,102000,5491453450,42000,42050,42050,42000,535
|
|
20240709,101900,5468962600,42100,42150,42150,42100,824
|
|
20240709,101800,5434235100,42150,42000,42150,42000,428
|
|
20240709,101700,5416240050,42000,42050,42050,42000,816
|
|
20240709,101600,5381965250,42000,42050,42050,42000,538
|
|
20240709,101500,5359364500,42100,42100,42100,42000,1144
|
|
20240709,101400,5311251650,42150,42150,42150,42100,355
|
|
20240709,101300,5296303950,42100,42100,42250,42050,978
|
|
20240709,101200,5255166650,42100,42200,42200,42050,1552
|
|
20240709,101100,5189776950,42200,42250,42300,42200,1254
|
|
20240709,101000,5136831400,42250,42350,42350,42250,1116
|
|
20240709,100900,5089653700,42300,42350,42350,42300,916
|
|
20240709,100800,5050871700,42350,42350,42400,42300,466
|
|
20240709,100700,5031142900,42350,42350,42350,42300,504
|
|
20240709,100600,5009799000,42400,42400,42400,42400,363
|
|
20240709,100500,4994407800,42400,42450,42500,42400,1880
|
|
20240709,100400,4914653200,42450,42500,42500,42450,723
|
|
20240709,100300,4883945350,42500,42550,42550,42500,941
|
|
20240709,100200,4843949150,42550,42450,42600,42450,823
|
|
20240709,100100,4808969600,42450,42400,42450,42400,1089
|
|
20240709,100000,4762781350,42400,42300,42400,42300,918
|
|
20240709,095900,4723878500,42300,42250,42300,42250,177
|
|
20240709,095800,4716394950,42250,42250,42300,42250,406
|
|
20240709,095700,4699240350,42300,42300,42300,42250,494
|
|
20240709,095600,4678358900,42300,42350,42350,42300,841
|
|
20240709,095500,4642772750,42350,42300,42350,42300,708
|
|
20240709,095400,4612809450,42300,42300,42350,42300,811
|
|
20240709,095300,4578483900,42350,42350,42350,42300,1298
|
|
20240709,095200,4523553550,42350,42500,42500,42350,1303
|
|
20240709,095100,4468283000,42500,42600,42600,42450,3505
|
|
20240709,095000,4319256600,42600,42700,42750,42600,2916
|
|
20240709,094900,4194826850,42650,42700,42750,42550,4655
|
|
20240709,094800,3996256400,42750,42550,42800,42500,8881
|
|
20240709,094700,3617224800,42500,42500,42750,42500,8438
|
|
20240709,094600,3257627450,42500,42200,42500,42200,10037
|
|
20240709,094500,2832007650,42200,41750,42250,41750,2622
|
|
20240709,094400,2721639750,41800,41700,41800,41700,236
|
|
20240709,094300,2711792800,41700,41650,41750,41650,939
|
|
20240709,094200,2672652950,41700,41800,41800,41700,691
|
|
20240709,094100,2643838050,41700,41650,41800,41650,229
|
|
20240709,094000,2634291100,41650,41700,41700,41650,976
|
|
20240709,093900,2593633150,41700,41750,41750,41700,1193
|
|
20240709,093800,2543877200,41750,41850,41850,41750,1786
|
|
20240709,093700,2469231600,41850,42000,42000,41850,349
|
|
20240709,093600,2454591350,41950,42000,42050,41950,733
|
|
20240709,093500,2423800800,42000,42050,42100,42000,147
|
|
20240709,093400,2417619950,42100,42000,42100,41950,1358
|
|
20240709,093300,2360585200,42000,42150,42150,42000,498
|
|
20240709,093200,2339627100,42150,42150,42200,42100,924
|
|
20240709,093100,2300682250,42150,42150,42200,42100,1341
|
|
20240709,093000,2244158450,42150,42200,42250,42150,741
|
|
20240709,092900,2212895400,42200,42200,42300,42100,2046
|
|
20240709,092800,2126508500,42200,42100,42200,42050,4095
|
|
20240709,092700,1953935900,42100,41950,42100,41950,1614
|
|
20240709,092600,1886090450,41950,42000,42050,41950,429
|
|
20240709,092500,1868067250,42100,42000,42100,41800,2670
|
|
20240709,092400,1755940800,41950,41950,42100,41950,3278
|
|
20240709,092300,1618202550,42000,41850,42000,41800,882
|
|
20240709,092200,1581241300,41800,41950,41950,41800,1164
|
|
20240709,092100,1532514400,41850,42050,42100,41850,2276
|
|
20240709,092000,1436951800,42050,42050,42150,42050,2391
|
|
20240709,091900,1336359000,42100,42000,42100,41950,981
|
|
20240709,091800,1295120000,42050,41900,42050,41850,2174
|
|
20240709,091700,1203892000,41850,41900,41950,41850,781
|
|
20240709,091600,1171173200,41900,41800,41950,41750,1001
|
|
20240709,091500,1129254350,41850,41750,42000,41750,3063
|
|
20240709,091400,1000846750,41850,41700,41850,41550,1151
|
|
20240709,091300,952873400,41700,41550,41700,41550,362
|
|
20240709,091200,937814850,41500,41550,41550,41500,446
|
|
20240709,091100,919288250,41550,41500,41550,41500,547
|
|
20240709,091000,896566350,41500,41600,41600,41500,848
|
|
20240709,090900,861352450,41650,41500,41650,41450,380
|
|
20240709,090800,845576400,41500,41450,41500,41350,1413
|
|
20240709,090700,787025900,41450,41650,41650,41400,2258
|
|
20240709,090600,693307550,41600,41900,41900,41600,1941
|
|
20240709,090500,612220700,41900,41900,41950,41850,1180
|
|
20240709,090400,562808500,41850,41800,41900,41800,1953
|
|
20240709,090300,481049550,41750,41750,41800,41700,2260
|
|
20240709,090200,386625550,41750,41750,41850,41700,1256
|
|
20240709,090100,334147900,41750,41800,41850,41550,2463
|
|
20240709,090000,231579450,41850,41300,42200,41300,5360
|