779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,215600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,215500,90559272350,43200,43200,43200,43200,0
|
|
20240710,215400,90559272350,43200,43200,43200,43200,0
|
|
20240710,215300,90559272350,43200,43200,43200,43200,0
|
|
20240710,215200,90559272350,43200,43200,43200,43200,0
|
|
20240710,215100,90559272350,43200,43200,43200,43200,0
|
|
20240710,215000,90559272350,43200,43200,43200,43200,0
|
|
20240710,214900,90559272350,43200,43200,43200,43200,0
|
|
20240710,214800,90559272350,43200,43200,43200,43200,0
|
|
20240710,214700,90559272350,43200,43200,43200,43200,0
|
|
20240710,214600,90559272350,43200,43200,43200,43200,0
|
|
20240710,214500,90559272350,43200,43200,43200,43200,0
|
|
20240710,214400,90559272350,43200,43200,43200,43200,0
|
|
20240710,214300,90559272350,43200,43200,43200,43200,0
|
|
20240710,214200,90559272350,43200,43200,43200,43200,0
|
|
20240710,214100,90559272350,43200,43200,43200,43200,0
|
|
20240710,214000,90559272350,43200,43200,43200,43200,0
|
|
20240710,213900,90559272350,43200,43200,43200,43200,0
|
|
20240710,213800,90559272350,43200,43200,43200,43200,0
|
|
20240710,213700,90559272350,43200,43200,43200,43200,0
|
|
20240710,213600,90559272350,43200,43200,43200,43200,0
|
|
20240710,213500,90559272350,43200,43200,43200,43200,0
|
|
20240710,213400,90559272350,43200,43200,43200,43200,0
|
|
20240710,213300,90559272350,43200,43200,43200,43200,0
|
|
20240710,213200,90559272350,43200,43200,43200,43200,0
|
|
20240710,213100,90559272350,43200,43200,43200,43200,0
|
|
20240710,213000,90559272350,43200,43200,43200,43200,0
|
|
20240710,212900,90559272350,43200,43200,43200,43200,0
|
|
20240710,212800,90559272350,43200,43200,43200,43200,0
|
|
20240710,212700,90559272350,43200,43200,43200,43200,0
|
|
20240710,212600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,212500,90559272350,43200,43200,43200,43200,0
|
|
20240710,212400,90559272350,43200,43200,43200,43200,0
|
|
20240710,212300,90559272350,43200,43200,43200,43200,0
|
|
20240710,212200,90559272350,43200,43200,43200,43200,0
|
|
20240710,212100,90559272350,43200,43200,43200,43200,0
|
|
20240710,212000,90559272350,43200,43200,43200,43200,0
|
|
20240710,211900,90559272350,43200,43200,43200,43200,0
|
|
20240710,211800,90559272350,43200,43200,43200,43200,0
|
|
20240710,211700,90559272350,43200,43200,43200,43200,0
|
|
20240710,211600,90559272350,43200,43200,43200,43200,0
|
|
20240710,211500,90559272350,43200,43200,43200,43200,0
|
|
20240710,211400,90559272350,43200,43200,43200,43200,0
|
|
20240710,211300,90559272350,43200,43200,43200,43200,0
|
|
20240710,211200,90559272350,43200,43200,43200,43200,0
|
|
20240710,211100,90559272350,43200,43200,43200,43200,0
|
|
20240710,211000,90559272350,43200,43200,43200,43200,0
|
|
20240710,210900,90559272350,43200,43200,43200,43200,0
|
|
20240710,210800,90559272350,43200,43200,43200,43200,0
|
|
20240710,210700,90559272350,43200,43200,43200,43200,0
|
|
20240710,210600,90559272350,43200,43200,43200,43200,0
|
|
20240710,210500,90559272350,43200,43200,43200,43200,0
|
|
20240710,210400,90559272350,43200,43200,43200,43200,0
|
|
20240710,210300,90559272350,43200,43200,43200,43200,0
|
|
20240710,210200,90559272350,43200,43200,43200,43200,0
|
|
20240710,210100,90559272350,43200,43200,43200,43200,0
|
|
20240710,210000,90559272350,43200,43200,43200,43200,0
|
|
20240710,205900,90559272350,43200,43200,43200,43200,0
|
|
20240710,205800,90559272350,43200,43200,43200,43200,0
|
|
20240710,205700,90559272350,43200,43200,43200,43200,0
|
|
20240710,205600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,205500,90559272350,43200,43200,43200,43200,0
|
|
20240710,205400,90559272350,43200,43200,43200,43200,0
|
|
20240710,205300,90559272350,43200,43200,43200,43200,0
|
|
20240710,205200,90559272350,43200,43200,43200,43200,0
|
|
20240710,205100,90559272350,43200,43200,43200,43200,0
|
|
20240710,205000,90559272350,43200,43200,43200,43200,0
|
|
20240710,204900,90559272350,43200,43200,43200,43200,0
|
|
20240710,204800,90559272350,43200,43200,43200,43200,0
|
|
20240710,204700,90559272350,43200,43200,43200,43200,0
|
|
20240710,204600,90559272350,43200,43200,43200,43200,0
|
|
20240710,204500,90559272350,43200,43200,43200,43200,0
|
|
20240710,204400,90559272350,43200,43200,43200,43200,0
|
|
20240710,204300,90559272350,43200,43200,43200,43200,0
|
|
20240710,204200,90559272350,43200,43200,43200,43200,0
|
|
20240710,204100,90559272350,43200,43200,43200,43200,0
|
|
20240710,204000,90559272350,43200,43200,43200,43200,0
|
|
20240710,203900,90559272350,43200,43200,43200,43200,0
|
|
20240710,203800,90559272350,43200,43200,43200,43200,0
|
|
20240710,203700,90559272350,43200,43200,43200,43200,0
|
|
20240710,203600,90559272350,43200,43200,43200,43200,0
|
|
20240710,203500,90559272350,43200,43200,43200,43200,0
|
|
20240710,203400,90559272350,43200,43200,43200,43200,0
|
|
20240710,203300,90559272350,43200,43200,43200,43200,0
|
|
20240710,203200,90559272350,43200,43200,43200,43200,0
|
|
20240710,203100,90559272350,43200,43200,43200,43200,0
|
|
20240710,203000,90559272350,43200,43200,43200,43200,0
|
|
20240710,202900,90559272350,43200,43200,43200,43200,0
|
|
20240710,202800,90559272350,43200,43200,43200,43200,0
|
|
20240710,202700,90559272350,43200,43200,43200,43200,0
|
|
20240710,202600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,202500,90559272350,43200,43200,43200,43200,0
|
|
20240710,202400,90559272350,43200,43200,43200,43200,0
|
|
20240710,202300,90559272350,43200,43200,43200,43200,0
|
|
20240710,202200,90559272350,43200,43200,43200,43200,0
|
|
20240710,202100,90559272350,43200,43200,43200,43200,0
|
|
20240710,202000,90559272350,43200,43200,43200,43200,0
|
|
20240710,201900,90559272350,43200,43200,43200,43200,0
|
|
20240710,201800,90559272350,43200,43200,43200,43200,0
|
|
20240710,201700,90559272350,43200,43200,43200,43200,0
|
|
20240710,201600,90559272350,43200,43200,43200,43200,0
|
|
20240710,201500,90559272350,43200,43200,43200,43200,0
|
|
20240710,201400,90559272350,43200,43200,43200,43200,0
|
|
20240710,201300,90559272350,43200,43200,43200,43200,0
|
|
20240710,201200,90559272350,43200,43200,43200,43200,0
|
|
20240710,201100,90559272350,43200,43200,43200,43200,0
|
|
20240710,201000,90559272350,43200,43200,43200,43200,0
|
|
20240710,200900,90559272350,43200,43200,43200,43200,0
|
|
20240710,200800,90559272350,43200,43200,43200,43200,0
|
|
20240710,200700,90559272350,43200,43200,43200,43200,0
|
|
20240710,200600,90559272350,43200,43200,43200,43200,0
|
|
20240710,200500,90559272350,43200,43200,43200,43200,0
|
|
20240710,200400,90559272350,43200,43200,43200,43200,0
|
|
20240710,200300,90559272350,43200,43200,43200,43200,0
|
|
20240710,200200,90559272350,43200,43200,43200,43200,0
|
|
20240710,200100,90559272350,43200,43200,43200,43200,0
|
|
20240710,200000,90559272350,43200,43200,43200,43200,0
|
|
20240710,195900,90559272350,43200,43200,43200,43200,0
|
|
20240710,195800,90559272350,43200,43200,43200,43200,0
|
|
20240710,195700,90559272350,43200,43200,43200,43200,0
|
|
20240710,195600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,195500,90559272350,43200,43200,43200,43200,0
|
|
20240710,195400,90559272350,43200,43200,43200,43200,0
|
|
20240710,195300,90559272350,43200,43200,43200,43200,0
|
|
20240710,195200,90559272350,43200,43200,43200,43200,0
|
|
20240710,195100,90559272350,43200,43200,43200,43200,0
|
|
20240710,195000,90559272350,43200,43200,43200,43200,0
|
|
20240710,194900,90559272350,43200,43200,43200,43200,0
|
|
20240710,194800,90559272350,43200,43200,43200,43200,0
|
|
20240710,194700,90559272350,43200,43200,43200,43200,0
|
|
20240710,194600,90559272350,43200,43200,43200,43200,0
|
|
20240710,194500,90559272350,43200,43200,43200,43200,0
|
|
20240710,194400,90559272350,43200,43200,43200,43200,0
|
|
20240710,194300,90559272350,43200,43200,43200,43200,0
|
|
20240710,194200,90559272350,43200,43200,43200,43200,0
|
|
20240710,194100,90559272350,43200,43200,43200,43200,0
|
|
20240710,194000,90559272350,43200,43200,43200,43200,0
|
|
20240710,193900,90559272350,43200,43200,43200,43200,0
|
|
20240710,193800,90559272350,43200,43200,43200,43200,0
|
|
20240710,193700,90559272350,43200,43200,43200,43200,0
|
|
20240710,193600,90559272350,43200,43200,43200,43200,0
|
|
20240710,193500,90559272350,43200,43200,43200,43200,0
|
|
20240710,193400,90559272350,43200,43200,43200,43200,0
|
|
20240710,193300,90559272350,43200,43200,43200,43200,0
|
|
20240710,193200,90559272350,43200,43200,43200,43200,0
|
|
20240710,193100,90559272350,43200,43200,43200,43200,0
|
|
20240710,193000,90559272350,43200,43200,43200,43200,0
|
|
20240710,192900,90559272350,43200,43200,43200,43200,0
|
|
20240710,192800,90559272350,43200,43200,43200,43200,0
|
|
20240710,192700,90559272350,43200,43200,43200,43200,0
|
|
20240710,192600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,192500,90559272350,43200,43200,43200,43200,0
|
|
20240710,192400,90559272350,43200,43200,43200,43200,0
|
|
20240710,192300,90559272350,43200,43200,43200,43200,0
|
|
20240710,192200,90559272350,43200,43200,43200,43200,0
|
|
20240710,192100,90559272350,43200,43200,43200,43200,0
|
|
20240710,192000,90559272350,43200,43200,43200,43200,0
|
|
20240710,191900,90559272350,43200,43200,43200,43200,0
|
|
20240710,191800,90559272350,43200,43200,43200,43200,0
|
|
20240710,191700,90559272350,43200,43200,43200,43200,0
|
|
20240710,191600,90559272350,43200,43200,43200,43200,0
|
|
20240710,191500,90559272350,43200,43200,43200,43200,0
|
|
20240710,191400,90559272350,43200,43200,43200,43200,0
|
|
20240710,191300,90559272350,43200,43200,43200,43200,0
|
|
20240710,191200,90559272350,43200,43200,43200,43200,0
|
|
20240710,191100,90559272350,43200,43200,43200,43200,0
|
|
20240710,191000,90559272350,43200,43200,43200,43200,0
|
|
20240710,190900,90559272350,43200,43200,43200,43200,0
|
|
20240710,190800,90559272350,43200,43200,43200,43200,0
|
|
20240710,190700,90559272350,43200,43200,43200,43200,0
|
|
20240710,190600,90559272350,43200,43200,43200,43200,0
|
|
20240710,190500,90559272350,43200,43200,43200,43200,0
|
|
20240710,190400,90559272350,43200,43200,43200,43200,0
|
|
20240710,190300,90559272350,43200,43200,43200,43200,0
|
|
20240710,190200,90559272350,43200,43200,43200,43200,0
|
|
20240710,190100,90559272350,43200,43200,43200,43200,0
|
|
20240710,190000,90559272350,43200,43200,43200,43200,0
|
|
20240710,185900,90559272350,43200,43200,43200,43200,0
|
|
20240710,185800,90559272350,43200,43200,43200,43200,0
|
|
20240710,185700,90559272350,43200,43200,43200,43200,0
|
|
20240710,185600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,185500,90559272350,43200,43200,43200,43200,0
|
|
20240710,185400,90559272350,43200,43200,43200,43200,0
|
|
20240710,185300,90559272350,43200,43200,43200,43200,0
|
|
20240710,185200,90559272350,43200,43200,43200,43200,0
|
|
20240710,185100,90559272350,43200,43200,43200,43200,0
|
|
20240710,185000,90559272350,43200,43200,43200,43200,0
|
|
20240710,184900,90559272350,43200,43200,43200,43200,0
|
|
20240710,184800,90559272350,43200,43200,43200,43200,0
|
|
20240710,184700,90559272350,43200,43200,43200,43200,0
|
|
20240710,184600,90559272350,43200,43200,43200,43200,0
|
|
20240710,184500,90559272350,43200,43200,43200,43200,0
|
|
20240710,184400,90559272350,43200,43200,43200,43200,0
|
|
20240710,184300,90559272350,43200,43200,43200,43200,0
|
|
20240710,184200,90559272350,43200,43200,43200,43200,0
|
|
20240710,184100,90559272350,43200,43200,43200,43200,0
|
|
20240710,184000,90559272350,43200,43200,43200,43200,0
|
|
20240710,183900,90559272350,43200,43200,43200,43200,0
|
|
20240710,183800,90559272350,43200,43200,43200,43200,0
|
|
20240710,183700,90559272350,43200,43200,43200,43200,0
|
|
20240710,183600,90559272350,43200,43200,43200,43200,0
|
|
20240710,183500,90559272350,43200,43200,43200,43200,0
|
|
20240710,183400,90559272350,43200,43200,43200,43200,0
|
|
20240710,183300,90559272350,43200,43200,43200,43200,0
|
|
20240710,183200,90559272350,43200,43200,43200,43200,0
|
|
20240710,183100,90559272350,43200,43200,43200,43200,0
|
|
20240710,183000,90559272350,43200,43200,43200,43200,0
|
|
20240710,182900,90559272350,43200,43200,43200,43200,0
|
|
20240710,182800,90559272350,43200,43200,43200,43200,0
|
|
20240710,182700,90559272350,43200,43200,43200,43200,0
|
|
20240710,182600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,182500,90559272350,43200,43200,43200,43200,0
|
|
20240710,182400,90559272350,43200,43200,43200,43200,0
|
|
20240710,182300,90559272350,43200,43200,43200,43200,0
|
|
20240710,182200,90559272350,43200,43200,43200,43200,0
|
|
20240710,182100,90559272350,43200,43200,43200,43200,0
|
|
20240710,182000,90559272350,43200,43200,43200,43200,0
|
|
20240710,181900,90559272350,43200,43200,43200,43200,0
|
|
20240710,181800,90559272350,43200,43200,43200,43200,0
|
|
20240710,181700,90559272350,43200,43200,43200,43200,0
|
|
20240710,181600,90559272350,43200,43200,43200,43200,0
|
|
20240710,181500,90559272350,43200,43200,43200,43200,0
|
|
20240710,181400,90559272350,43200,43200,43200,43200,0
|
|
20240710,181300,90559272350,43200,43200,43200,43200,0
|
|
20240710,181200,90559272350,43200,43200,43200,43200,0
|
|
20240710,181100,90559272350,43200,43200,43200,43200,0
|
|
20240710,181000,90559272350,43200,43200,43200,43200,0
|
|
20240710,180900,90559272350,43200,43200,43200,43200,0
|
|
20240710,180800,90559272350,43200,43200,43200,43200,0
|
|
20240710,180700,90559272350,43200,43200,43200,43200,0
|
|
20240710,180600,90559272350,43200,43200,43200,43200,0
|
|
20240710,180500,90559272350,43200,43200,43200,43200,0
|
|
20240710,180400,90559272350,43200,43200,43200,43200,0
|
|
20240710,180300,90559272350,43200,43200,43200,43200,0
|
|
20240710,180200,90559272350,43200,43200,43200,43200,0
|
|
20240710,180100,90559272350,43200,43200,43200,43200,0
|
|
20240710,180000,90559272350,43200,43200,43200,43200,0
|
|
20240710,175900,90559272350,43200,43200,43200,43200,0
|
|
20240710,175800,90559272350,43200,43200,43200,43200,0
|
|
20240710,175700,90559272350,43200,43200,43200,43200,0
|
|
20240710,175600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,175500,90559272350,43200,43200,43200,43200,0
|
|
20240710,175400,90559272350,43200,43200,43200,43200,0
|
|
20240710,175300,90559272350,43200,43200,43200,43200,0
|
|
20240710,175200,90559272350,43200,43200,43200,43200,0
|
|
20240710,175100,90559272350,43200,43200,43200,43200,0
|
|
20240710,175000,90559272350,43200,43200,43200,43200,0
|
|
20240710,174900,90559272350,43200,43200,43200,43200,0
|
|
20240710,174800,90559272350,43200,43200,43200,43200,0
|
|
20240710,174700,90559272350,43200,43200,43200,43200,0
|
|
20240710,174600,90559272350,43200,43200,43200,43200,0
|
|
20240710,174500,90559272350,43200,43200,43200,43200,0
|
|
20240710,174400,90559272350,43200,43200,43200,43200,0
|
|
20240710,174300,90559272350,43200,43200,43200,43200,0
|
|
20240710,174200,90559272350,43200,43200,43200,43200,0
|
|
20240710,174100,90559272350,43200,43200,43200,43200,0
|
|
20240710,174000,90559272350,43200,43200,43200,43200,0
|
|
20240710,173900,90559272350,43200,43200,43200,43200,0
|
|
20240710,173800,90559272350,43200,43200,43200,43200,0
|
|
20240710,173700,90559272350,43200,43200,43200,43200,0
|
|
20240710,173600,90559272350,43200,43200,43200,43200,0
|
|
20240710,173500,90559272350,43200,43200,43200,43200,0
|
|
20240710,173400,90559272350,43200,43200,43200,43200,0
|
|
20240710,173300,90559272350,43200,43200,43200,43200,0
|
|
20240710,173200,90559272350,43200,43200,43200,43200,0
|
|
20240710,173100,90559272350,43200,43200,43200,43200,0
|
|
20240710,173000,90559272350,43200,43200,43200,43200,0
|
|
20240710,172900,90559272350,43200,43200,43200,43200,0
|
|
20240710,172800,90559272350,43200,43200,43200,43200,0
|
|
20240710,172700,90559272350,43200,43200,43200,43200,0
|
|
20240710,172600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,172500,90559272350,43200,43200,43200,43200,0
|
|
20240710,172400,90559272350,43200,43200,43200,43200,0
|
|
20240710,172300,90559272350,43200,43200,43200,43200,0
|
|
20240710,172200,90559272350,43200,43200,43200,43200,0
|
|
20240710,172100,90559272350,43200,43200,43200,43200,0
|
|
20240710,172000,90559272350,43200,43200,43200,43200,0
|
|
20240710,171900,90559272350,43200,43200,43200,43200,0
|
|
20240710,171800,90559272350,43200,43200,43200,43200,0
|
|
20240710,171700,90559272350,43200,43200,43200,43200,0
|
|
20240710,171600,90559272350,43200,43200,43200,43200,0
|
|
20240710,171500,90559272350,43200,43200,43200,43200,0
|
|
20240710,171400,90559272350,43200,43200,43200,43200,0
|
|
20240710,171300,90559272350,43200,43200,43200,43200,0
|
|
20240710,171200,90559272350,43200,43200,43200,43200,0
|
|
20240710,171100,90559272350,43200,43200,43200,43200,0
|
|
20240710,171000,90559272350,43200,43200,43200,43200,0
|
|
20240710,170900,90559272350,43200,43200,43200,43200,0
|
|
20240710,170800,90559272350,43200,43200,43200,43200,0
|
|
20240710,170700,90559272350,43200,43200,43200,43200,0
|
|
20240710,170600,90559272350,43200,43200,43200,43200,0
|
|
20240710,170500,90559272350,43200,43200,43200,43200,0
|
|
20240710,170400,90559272350,43200,43200,43200,43200,0
|
|
20240710,170300,90559272350,43200,43200,43200,43200,0
|
|
20240710,170200,90559272350,43200,43200,43200,43200,0
|
|
20240710,170100,90559272350,43200,43200,43200,43200,0
|
|
20240710,170000,90559272350,43200,43200,43200,43200,0
|
|
20240710,165900,90559272350,43200,43200,43200,43200,0
|
|
20240710,165800,90559272350,43200,43200,43200,43200,0
|
|
20240710,165700,90559272350,43200,43200,43200,43200,0
|
|
20240710,165600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,165500,90559272350,43200,43200,43200,43200,0
|
|
20240710,165400,90559272350,43200,43200,43200,43200,0
|
|
20240710,165300,90559272350,43200,43200,43200,43200,0
|
|
20240710,165200,90559272350,43200,43200,43200,43200,0
|
|
20240710,165100,90559272350,43200,43200,43200,43200,0
|
|
20240710,165000,90559272350,43200,43200,43200,43200,0
|
|
20240710,164900,90559272350,43200,43200,43200,43200,0
|
|
20240710,164800,90559272350,43200,43200,43200,43200,0
|
|
20240710,164700,90559272350,43200,43200,43200,43200,0
|
|
20240710,164600,90559272350,43200,43200,43200,43200,0
|
|
20240710,164500,90559272350,43200,43200,43200,43200,0
|
|
20240710,164400,90559272350,43200,43200,43200,43200,0
|
|
20240710,164300,90559272350,43200,43200,43200,43200,0
|
|
20240710,164200,90559272350,43200,43200,43200,43200,0
|
|
20240710,164100,90559272350,43200,43200,43200,43200,0
|
|
20240710,164000,90559272350,43200,43200,43200,43200,0
|
|
20240710,163900,90559272350,43200,43200,43200,43200,0
|
|
20240710,163800,90559272350,43200,43200,43200,43200,0
|
|
20240710,163700,90559272350,43200,43200,43200,43200,0
|
|
20240710,163600,90559272350,43200,43200,43200,43200,0
|
|
20240710,163500,90559272350,43200,43200,43200,43200,0
|
|
20240710,163400,90559272350,43200,43200,43200,43200,0
|
|
20240710,163300,90559272350,43200,43200,43200,43200,0
|
|
20240710,163200,90559272350,43200,43200,43200,43200,0
|
|
20240710,163100,90559272350,43200,43200,43200,43200,0
|
|
20240710,163000,90559272350,43200,43200,43200,43200,0
|
|
20240710,162900,90559272350,43200,43200,43200,43200,0
|
|
20240710,162800,90559272350,43200,43200,43200,43200,0
|
|
20240710,162700,90559272350,43200,43200,43200,43200,0
|
|
20240710,162600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,162500,90559272350,43200,43200,43200,43200,0
|
|
20240710,162400,90559272350,43200,43200,43200,43200,0
|
|
20240710,162300,90559272350,43200,43200,43200,43200,0
|
|
20240710,162200,90559272350,43200,43200,43200,43200,0
|
|
20240710,162100,90559272350,43200,43200,43200,43200,0
|
|
20240710,162000,90559272350,43200,43200,43200,43200,0
|
|
20240710,161900,90559272350,43200,43200,43200,43200,0
|
|
20240710,161800,90559272350,43200,43200,43200,43200,0
|
|
20240710,161700,90559272350,43200,43200,43200,43200,0
|
|
20240710,161600,90559272350,43200,43200,43200,43200,0
|
|
20240710,161500,90559272350,43200,43200,43200,43200,0
|
|
20240710,161400,90559272350,43200,43200,43200,43200,0
|
|
20240710,161300,90559272350,43200,43200,43200,43200,0
|
|
20240710,161200,90559272350,43200,43200,43200,43200,0
|
|
20240710,161100,90559272350,43200,43200,43200,43200,0
|
|
20240710,161000,90559272350,43200,43200,43200,43200,0
|
|
20240710,160900,90559272350,43200,43200,43200,43200,0
|
|
20240710,160800,90559272350,43200,43200,43200,43200,0
|
|
20240710,160700,90559272350,43200,43200,43200,43200,0
|
|
20240710,160600,90559272350,43200,43200,43200,43200,0
|
|
20240710,160500,90559272350,43200,43200,43200,43200,0
|
|
20240710,160400,90559272350,43200,43200,43200,43200,0
|
|
20240710,160300,90559272350,43200,43200,43200,43200,0
|
|
20240710,160200,90559272350,43200,43200,43200,43200,0
|
|
20240710,160100,90559272350,43200,43200,43200,43200,0
|
|
20240710,160000,90559272350,43200,43200,43200,43200,0
|
|
20240710,155900,90559272350,43200,43200,43200,43200,0
|
|
20240710,155800,90559272350,43200,43200,43200,43200,0
|
|
20240710,155700,90559272350,43200,43200,43200,43200,0
|
|
20240710,155600,90559272350,43200,43200,43200,43200,7229
|
|
20240710,155500,90559272350,43200,43200,43200,43200,0
|
|
20240710,155400,90559272350,43200,43200,43200,43200,0
|
|
20240710,155300,90559272350,43200,43200,43200,43200,0
|
|
20240710,155200,90559272350,43200,43200,43200,43200,0
|
|
20240710,155100,90559272350,43200,43200,43200,43200,0
|
|
20240710,155000,90559272350,43200,43200,43200,43200,0
|
|
20240710,154900,90559272350,43200,43200,43200,43200,0
|
|
20240710,154800,90559272350,43200,43200,43200,43200,0
|
|
20240710,154700,90559272350,43200,43200,43200,43200,0
|
|
20240710,154600,90559272350,43200,43200,43200,43200,0
|
|
20240710,154500,90559272350,43200,43200,43200,43200,0
|
|
20240710,154400,90559272350,43200,43200,43200,43200,0
|
|
20240710,154300,90559272350,43200,43200,43200,43200,0
|
|
20240710,154200,90559272350,43200,43200,43200,43200,0
|
|
20240710,154100,90559272350,43200,43200,43200,43200,0
|
|
20240710,154000,90559272350,43200,43200,43200,43200,0
|
|
20240710,153900,90559272350,43200,43200,43200,43200,0
|
|
20240710,153800,90559272350,43200,43200,43200,43200,0
|
|
20240710,153700,90559272350,43200,43200,43200,43200,0
|
|
20240710,153600,90559272350,43200,43200,43200,43200,0
|
|
20240710,153500,90559272350,43200,43200,43200,43200,0
|
|
20240710,153400,90559272350,43200,43200,43200,43200,0
|
|
20240710,153300,90559272350,43200,43200,43200,43200,0
|
|
20240710,153200,90559272350,43200,43200,43200,43200,0
|
|
20240710,153100,90559272350,43200,43200,43200,43200,0
|
|
20240710,153000,90559272350,43200,43200,43200,43200,7229
|
|
20240710,152900,90246979550,42950,42950,42950,42950,0
|
|
20240710,152800,90246979550,42950,42950,42950,42950,0
|
|
20240710,152700,90246979550,42950,42950,42950,42950,0
|
|
20240710,152600,90246979550,42950,42950,42950,42950,0
|
|
20240710,152500,90246979550,42950,42950,42950,42950,0
|
|
20240710,152400,90246979550,42950,42950,42950,42950,0
|
|
20240710,152300,90246979550,42950,42950,42950,42950,0
|
|
20240710,152200,90246979550,42950,42950,42950,42950,0
|
|
20240710,152100,90246979550,42950,42950,42950,42950,0
|
|
20240710,152000,90246979550,42950,42950,42950,42950,0
|
|
20240710,151900,90246979550,42950,42950,43000,42900,3240
|
|
20240710,151800,90107840000,42950,42900,42950,42850,1475
|
|
20240710,151700,90044552250,42850,42900,42900,42800,3228
|
|
20240710,151600,89906152700,42950,43000,43000,42900,1072
|
|
20240710,151500,89860115750,42950,43000,43050,42950,1903
|
|
20240710,151400,89778264000,43000,43000,43100,43000,3414
|
|
20240710,151300,89631336950,43000,42900,43050,42900,2464
|
|
20240710,151200,89525492200,42900,42800,42950,42750,1346
|
|
20240710,151100,89467762500,42800,42750,42850,42700,1370
|
|
20240710,151000,89409142150,42750,42800,42800,42700,1375
|
|
20240710,150900,89350363750,42750,42700,42750,42650,2839
|
|
20240710,150800,89229191250,42700,42750,42750,42650,1666
|
|
20240710,150700,89158042750,42750,42750,42800,42700,1698
|
|
20240710,150600,89085498700,42700,42800,42800,42700,3049
|
|
20240710,150500,88955159450,42800,42800,42800,42750,887
|
|
20240710,150400,88917203150,42800,42800,42800,42750,821
|
|
20240710,150300,88882087200,42800,42900,42900,42750,1352
|
|
20240710,150200,88824213050,42850,42850,42900,42800,1885
|
|
20240710,150100,88743471700,42850,42800,42900,42800,1796
|
|
20240710,150000,88666518800,42800,42800,42900,42750,1587
|
|
20240710,145900,88598517100,42850,42700,42850,42650,3422
|
|
20240710,145800,88452366400,42700,42650,42700,42650,4013
|
|
20240710,145700,88281167500,42650,42600,42650,42600,2685
|
|
20240710,145600,88166712950,42600,42650,42650,42550,3333
|
|
20240710,145500,88024728200,42600,42600,42650,42550,3140
|
|
20240710,145400,87890941750,42600,42650,42650,42550,3256
|
|
20240710,145300,87752214800,42650,42650,42700,42600,2523
|
|
20240710,145200,87644615700,42650,42750,42750,42600,3688
|
|
20240710,145100,87487347400,42750,42650,42750,42550,4183
|
|
20240710,145000,87309067100,42600,42750,42800,42600,4122
|
|
20240710,144900,87133112350,42800,42800,42800,42700,3385
|
|
20240710,144800,86988480150,42800,42900,42900,42800,2090
|
|
20240710,144700,86898992850,42800,42900,42950,42800,1198
|
|
20240710,144600,86847597300,42900,42850,42900,42800,3784
|
|
20240710,144500,86685500000,42850,42950,42950,42750,4744
|
|
20240710,144400,86482187150,42950,42950,43050,42850,3504
|
|
20240710,144300,86331776500,42950,43100,43100,42900,5624
|
|
20240710,144200,86090056500,43100,43150,43150,43050,2916
|
|
20240710,144100,85964405250,43150,43200,43200,43150,1306
|
|
20240710,144000,85908023550,43200,43300,43350,43100,1904
|
|
20240710,143900,85825754500,43300,43250,43300,43250,755
|
|
20240710,143800,85793079850,43300,43300,43350,43250,244
|
|
20240710,143700,85782515050,43250,43200,43250,43100,1741
|
|
20240710,143600,85707325200,43200,43150,43350,43150,1028
|
|
20240710,143500,85662908150,43150,43250,43300,43150,1206
|
|
20240710,143400,85610804600,43250,43150,43350,43100,1642
|
|
20240710,143300,85539763800,43150,43150,43300,43000,9315
|
|
20240710,143200,85138492950,43150,43300,43300,43150,4135
|
|
20240710,143100,84959876150,43250,43300,43300,43250,2064
|
|
20240710,143000,84870573100,43300,43300,43350,43250,1177
|
|
20240710,142900,84819609600,43300,43300,43400,43250,2257
|
|
20240710,142800,84721926800,43300,43500,43500,43250,7479
|
|
20240710,142700,84397765350,43500,43600,43600,43400,2012
|
|
20240710,142600,84310218600,43600,43700,43700,43550,1471
|
|
20240710,142500,84246015850,43700,43650,43700,43600,813
|
|
20240710,142400,84210534450,43700,43850,43850,43650,1196
|
|
20240710,142300,84158271050,43850,43950,44000,43800,1198
|
|
20240710,142200,84105668750,44000,44000,44000,43950,1131
|
|
20240710,142100,84055909950,44000,43900,44000,43900,1425
|
|
20240710,142000,83993276800,43900,43850,43900,43850,1557
|
|
20240710,141900,83924954150,43850,43950,43950,43750,1563
|
|
20240710,141800,83856423150,43950,43900,43950,43900,387
|
|
20240710,141700,83839428200,43950,43900,44050,43900,2628
|
|
20240710,141600,83723923900,43950,43700,43950,43700,1388
|
|
20240710,141500,83663038400,43700,43650,43800,43600,1355
|
|
20240710,141400,83603742750,43600,43700,43750,43600,603
|
|
20240710,141300,83577406350,43700,43800,43800,43700,591
|
|
20240710,141200,83551562850,43800,43800,43800,43750,340
|
|
20240710,141100,83536671100,43800,43800,43850,43700,1154
|
|
20240710,141000,83486174300,43800,43800,43850,43750,754
|
|
20240710,140900,83453154850,43800,43750,43800,43650,1962
|
|
20240710,140800,83367321150,43750,43700,43800,43650,1019
|
|
20240710,140700,83322777150,43700,43700,43800,43600,4016
|
|
20240710,140600,83147387400,43750,43450,43750,43400,2700
|
|
20240710,140500,83029723550,43400,43500,43500,43250,5346
|
|
20240710,140400,82797912700,43500,43600,43650,43500,3519
|
|
20240710,140300,82644657400,43600,43750,43750,43550,5172
|
|
20240710,140200,82418908950,43750,43800,43800,43750,1743
|
|
20240710,140100,82342637500,43800,43850,43850,43750,2430
|
|
20240710,140000,82236252050,43850,43900,43900,43800,264
|
|
20240710,135900,82224679000,43900,44000,44000,43750,2528
|
|
20240710,135800,82113811600,44000,43900,44000,43900,1100
|
|
20240710,135700,82065489600,43900,43900,43900,43850,853
|
|
20240710,135600,82028081350,43900,43800,43950,43800,717
|
|
20240710,135500,81996614550,43800,43900,43950,43800,798
|
|
20240710,135400,81961617000,43800,43900,43900,43750,588
|
|
20240710,135300,81935863000,43950,43850,43950,43800,316
|
|
20240710,135200,81922009250,43800,43850,43900,43800,765
|
|
20240710,135100,81888458050,43850,43850,43900,43750,547
|
|
20240710,135000,81864488400,43800,43850,43850,43750,2187
|
|
20240710,134900,81768748700,43850,43850,43850,43800,805
|
|
20240710,134800,81733472850,43850,43950,43950,43800,1224
|
|
20240710,134700,81679760900,43900,43900,43950,43850,1012
|
|
20240710,134600,81635348250,43900,43900,43950,43850,1298
|
|
20240710,134500,81578367200,43850,43900,43950,43850,741
|
|
20240710,134400,81545865650,43900,43800,43950,43800,343
|
|
20240710,134300,81530816350,43900,43700,43900,43650,1888
|
|
20240710,134200,81448260250,43700,43800,43800,43700,1948
|
|
20240710,134100,81363085450,43800,43800,43850,43750,708
|
|
20240710,134000,81332085850,43850,43800,43850,43700,1403
|
|
20240710,133900,81270733500,43800,43900,43900,43750,1349
|
|
20240710,133800,81211575350,43900,44100,44100,43850,1728
|
|
20240710,133700,81135586850,44050,43850,44200,43750,3323
|
|
20240710,133600,80989559500,43850,43800,43900,43700,945
|
|
20240710,133500,80948177750,43800,43700,43850,43650,1911
|
|
20240710,133400,80864590600,43650,43950,43950,43600,4466
|
|
20240710,133300,80669193250,43950,44050,44050,43750,2178
|
|
20240710,133200,80573591650,44050,44250,44300,44000,2587
|
|
20240710,133100,80459312350,44250,44050,44300,44050,3193
|
|
20240710,133000,80318279200,44050,43900,44050,43850,2094
|
|
20240710,132900,80226286400,43850,43950,43950,43850,1735
|
|
20240710,132800,80150169300,43950,43850,43950,43750,1234
|
|
20240710,132700,80096064300,43850,44000,44000,43800,4384
|
|
20240710,132600,79903719150,44000,43900,44000,43850,2048
|
|
20240710,132500,79813808800,43850,43950,44000,43850,4480
|
|
20240710,132400,79617185650,43950,43650,44000,43600,5471
|
|
20240710,132300,79377511700,43600,43600,43650,43500,4079
|
|
20240710,132200,79199840350,43550,43700,43700,43500,7527
|
|
20240710,132100,78871682550,43650,43900,43950,43600,6093
|
|
20240710,132000,78604924700,43950,44050,44100,43950,3418
|
|
20240710,131900,78454482300,44050,44150,44150,44050,1529
|
|
20240710,131800,78387093900,44150,44000,44200,43950,3893
|
|
20240710,131700,78215578400,43950,44200,44250,43850,11735
|
|
20240710,131600,77698863600,44250,44400,44400,44200,2602
|
|
20240710,131500,77583676350,44400,44500,44500,44350,1788
|
|
20240710,131400,77504258450,44500,44450,44500,44400,1741
|
|
20240710,131300,77426846250,44450,44550,44600,44450,1155
|
|
20240710,131200,77375405150,44550,44350,44550,44250,5317
|
|
20240710,131100,77139902600,44350,44400,44400,44350,1693
|
|
20240710,131000,77064797600,44400,44450,44450,44350,1376
|
|
20240710,130900,77003700600,44450,44500,44600,44400,1839
|
|
20240710,130800,76921823450,44500,44400,44550,44350,2184
|
|
20240710,130700,76824767550,44400,44400,44500,44250,7335
|
|
20240710,130600,76499388550,44400,44500,44550,44400,4208
|
|
20240710,130500,76312328750,44450,44450,44550,44450,4041
|
|
20240710,130400,76132545850,44500,44500,44600,44400,5313
|
|
20240710,130300,75896191050,44500,44650,44700,44500,6663
|
|
20240710,130200,75599083650,44650,44650,44700,44550,2752
|
|
20240710,130100,75476340200,44600,45000,45000,44550,9745
|
|
20240710,130000,75040901900,45000,45100,45100,44950,2186
|
|
20240710,125900,74942483600,45100,45250,45250,45100,2215
|
|
20240710,125800,74842391550,45250,45300,45350,45250,5625
|
|
20240710,125700,74587501950,45250,45150,45350,45100,4684
|
|
20240710,125600,74375591650,45150,45050,45200,45000,2111
|
|
20240710,125500,74280492750,45100,44900,45100,44850,7730
|
|
20240710,125400,73933037200,44900,44850,44900,44800,3300
|
|
20240710,125300,73785067150,44900,45000,45000,44750,12337
|
|
20240710,125200,73231890600,45000,45000,45100,45000,3212
|
|
20240710,125100,73087271150,45050,45050,45100,45000,5662
|
|
20240710,125000,72832338750,45050,45050,45200,45000,3274
|
|
20240710,124900,72684682700,45050,45250,45300,45050,6729
|
|
20240710,124800,72381124550,45200,45400,45400,45150,4415
|
|
20240710,124700,72181330750,45400,45450,45600,45350,4652
|
|
20240710,124600,71969846700,45450,45350,45500,45250,2112
|
|
20240710,124500,71873955850,45300,45300,45400,45150,5963
|
|
20240710,124400,71604067700,45300,45400,45400,45150,11320
|
|
20240710,124300,71091431750,45400,45600,45600,45400,3609
|
|
20240710,124200,70927206300,45550,45650,45700,45400,8387
|
|
20240710,124100,70545229600,45650,45600,45750,45600,2220
|
|
20240710,124000,70443844850,45650,45800,45800,45600,7592
|
|
20240710,123900,70097003750,45800,45900,45900,45750,3351
|
|
20240710,123800,69943461600,45900,45950,46000,45900,2386
|
|
20240710,123700,69833839300,45950,45850,46050,45850,2417
|
|
20240710,123600,69722782300,45800,46100,46100,45800,4194
|
|
20240710,123500,69530205300,46100,45850,46150,45850,2074
|
|
20240710,123400,69434864300,45900,45700,46050,45650,5694
|
|
20240710,123300,69174292750,45750,46250,46250,45700,7452
|
|
20240710,123200,68831939300,46200,46200,46350,46200,1054
|
|
20240710,123100,68783203500,46200,46050,46200,46000,2530
|
|
20240710,123000,68666579150,46050,46450,46450,46050,3315
|
|
20240710,122900,68513456650,46400,46600,46650,46400,3343
|
|
20240710,122800,68357879900,46550,46350,46550,46300,1669
|
|
20240710,122700,68280376850,46300,46200,46350,46200,1453
|
|
20240710,122600,68213131700,46300,46400,46400,46200,2529
|
|
20240710,122500,68096107650,46400,46000,46500,46000,5600
|
|
20240710,122400,67837170150,46050,46400,46400,45700,15350
|
|
20240710,122300,67130709750,46400,46400,46450,46350,2135
|
|
20240710,122200,67031651100,46400,46700,46700,46300,6190
|
|
20240710,122100,66743827300,46700,46900,46900,46650,2655
|
|
20240710,122000,66619655200,46900,46850,46900,46850,816
|
|
20240710,121900,66581419850,46850,46700,46900,46700,1446
|
|
20240710,121800,66513780700,46650,46900,46900,46600,6036
|
|
20240710,121700,66231733350,46900,46950,47000,46800,1278
|
|
20240710,121600,66171844250,46900,46900,47000,46800,2766
|
|
20240710,121500,66042102650,47000,46750,47000,46700,2536
|
|
20240710,121400,65923153250,46750,46650,47000,46600,3824
|
|
20240710,121300,65744056800,46550,46950,47000,46550,6844
|
|
20240710,121200,65423184750,46950,47200,47250,46800,6735
|
|
20240710,121100,65105895500,47250,46700,47300,46500,12159
|
|
20240710,121000,64534620650,46700,46600,46700,46400,2280
|
|
20240710,120900,64428566850,46750,46550,46750,46250,5246
|
|
20240710,120800,64184908900,46550,46650,46650,46550,2271
|
|
20240710,120700,64079096200,46650,46750,46800,46550,2751
|
|
20240710,120600,63950679700,46750,46600,46750,46550,3022
|
|
20240710,120500,63809812450,46600,47000,47050,46500,7602
|
|
20240710,120400,63454134300,47000,46600,47050,46600,11930
|
|
20240710,120300,62894859850,46600,46200,46600,46100,7844
|
|
20240710,120200,62532142950,46200,46550,46600,46200,11683
|
|
20240710,120100,61990336100,46550,46750,46800,46550,3898
|
|
20240710,120000,61808457000,46700,46700,46800,46600,2517
|
|
20240710,115900,61690980500,46700,46450,46750,46400,5553
|
|
20240710,115800,61432577950,46450,46800,46850,46450,15358
|
|
20240710,115700,60716961950,46750,47000,47050,46750,8815
|
|
20240710,115600,60303610850,46950,46750,47000,46650,9165
|
|
20240710,115500,59874843250,46750,47150,47200,46700,14945
|
|
20240710,115400,59173913750,47150,47500,47550,46850,16064
|
|
20240710,115300,58416847650,47500,47550,47850,47450,11916
|
|
20240710,115200,57848670750,47550,47800,47950,47500,27220
|
|
20240710,115100,56548120100,47750,47150,47850,47150,19501
|
|
20240710,115000,55621224750,47150,47400,47500,46900,20626
|
|
20240710,114900,54648911850,47450,47850,47850,47400,22896
|
|
20240710,114800,53558736600,47800,47500,47900,47200,66241
|
|
20240710,114700,50403338800,47450,46800,47500,46800,28110
|
|
20240710,114600,49078189500,46850,46750,46850,46600,4797
|
|
20240710,114500,48854000000,46750,46750,46900,46300,12456
|
|
20240710,114400,48272994450,46700,46850,47200,46550,29708
|
|
20240710,114300,46879240800,46850,46250,46850,46200,18392
|
|
20240710,114200,46022709100,46250,45700,46350,45700,14039
|
|
20240710,114100,45375393550,45700,45800,45800,45600,5701
|
|
20240710,114000,45114758850,45800,45550,45900,45400,8161
|
|
20240710,113900,44742302850,45500,45800,45850,45350,19798
|
|
20240710,113800,43839413050,45850,46050,46100,45800,7562
|
|
20240710,113700,43492103000,45950,45800,46000,45700,12050
|
|
20240710,113600,42939799150,45800,46500,46500,45750,20425
|
|
20240710,113500,41999593100,46500,46650,46700,46450,8108
|
|
20240710,113400,41621853350,46650,46450,46750,46400,6930
|
|
20240710,113300,41299026050,46500,46550,46600,46300,8612
|
|
20240710,113200,40899169100,46600,46900,46900,46550,7875
|
|
20240710,113100,40531184300,46900,46350,47000,46300,17921
|
|
20240710,113000,39693105850,46350,46800,46850,46200,25048
|
|
20240710,112900,38527864400,46800,47000,47050,46800,15086
|
|
20240710,112800,37820475850,47000,46900,47250,46850,17405
|
|
20240710,112700,37000527750,46850,47450,47450,46850,28457
|
|
20240710,112600,35659778550,47450,47600,47700,47100,37975
|
|
20240710,112500,33858111200,47600,47350,47600,47150,42998
|
|
20240710,112400,31822806850,47350,46800,47500,46750,58879
|
|
20240710,112300,29045715500,46850,46150,47000,46050,64670
|
|
20240710,112200,26026820950,46200,45950,46200,45700,19913
|
|
20240710,112100,25113355750,45900,46400,46500,45750,44921
|
|
20240710,112000,23047465200,46500,46100,46650,46000,64533
|
|
20240710,111900,20063876950,46100,46100,46100,46100,0
|
|
20240710,111800,20063876950,46100,45950,46100,45900,15872
|
|
20240710,111700,19332784850,45950,45150,46050,45050,73655
|
|
20240710,111600,15977364800,45150,44400,45150,44250,31714
|
|
20240710,111500,14560968650,44400,44200,44550,44200,25044
|
|
20240710,111400,13449585600,44200,44450,44550,44100,20339
|
|
20240710,111300,12548436500,44500,43800,44650,43750,53642
|
|
20240710,111200,10170014650,43750,43150,44000,43100,32791
|
|
20240710,111100,8738581450,43150,43000,43150,43000,2434
|
|
20240710,111000,8633633400,43050,43150,43150,43000,1398
|
|
20240710,110900,8573402250,43150,42850,43150,42850,2221
|
|
20240710,110800,8477932650,42950,42850,43000,42800,1837
|
|
20240710,110700,8398978350,42850,43100,43150,42850,2935
|
|
20240710,110600,8272510450,43100,42800,43100,42600,3385
|
|
20240710,110500,8127371850,42750,42800,42850,42750,845
|
|
20240710,110400,8091207000,42800,42900,42900,42750,1917
|
|
20240710,110300,8009126700,42850,42950,42950,42850,1632
|
|
20240710,110200,7939130750,42950,43050,43050,42850,2146
|
|
20240710,110100,7846978550,43050,42900,43050,42700,5139
|
|
20240710,110000,7626719900,42900,43000,43100,42900,4475
|
|
20240710,105900,7434229000,42900,43050,43350,42900,12662
|
|
20240710,105800,6887787200,43050,42800,43150,42800,18442
|
|
20240710,105700,6094376750,42800,42600,42800,42500,3726
|
|
20240710,105600,5935485600,42500,42550,42600,42500,1971
|
|
20240710,105500,5851648700,42500,42500,42550,42500,713
|
|
20240710,105400,5821316450,42500,42550,42600,42500,2012
|
|
20240710,105300,5735722900,42500,42500,42550,42450,2831
|
|
20240710,105200,5615400150,42450,42400,42500,42350,1652
|
|
20240710,105100,5545351250,42400,42300,42400,42300,1033
|
|
20240710,105000,5501588650,42300,42350,42350,42200,917
|
|
20240710,104900,5462780300,42350,42450,42550,42350,3911
|
|
20240710,104800,5296698900,42450,41950,42450,41950,4624
|
|
20240710,104700,5101532350,42000,41950,42000,41950,80
|
|
20240710,104600,5098174850,41950,41950,42000,41950,290
|
|
20240710,104500,5086000750,41950,41900,41950,41850,637
|
|
20240710,104400,5059321500,41900,41850,41900,41850,115
|
|
20240710,104300,5054506800,41800,41850,41850,41800,870
|
|
20240710,104200,5018126250,41900,41850,41950,41850,135
|
|
20240710,104100,5012475250,41850,41850,41900,41800,1602
|
|
20240710,104000,4945468100,41850,41900,41950,41850,1633
|
|
20240710,103900,4877067750,41900,42000,42000,41900,445
|
|
20240710,103800,4858394750,42000,41950,42000,41950,308
|
|
20240710,103700,4845460750,42000,42000,42000,41950,257
|
|
20240710,103600,4834670000,41950,41950,42000,41950,158
|
|
20240710,103500,4828038250,41950,41900,41950,41900,195
|
|
20240710,103400,4819863350,41900,41950,41950,41900,59
|
|
20240710,103300,4817390350,41950,41900,41950,41850,447
|
|
20240710,103200,4798651600,41900,41900,41950,41900,186
|
|
20240710,103100,4790857550,41950,41900,41950,41850,169
|
|
20240710,103000,4783773650,41900,41850,41950,41800,1161
|
|
20240710,102900,4735201650,41850,41950,41950,41850,1634
|
|
20240710,102800,4666750550,41950,42000,42000,41950,347
|
|
20240710,102700,4652193350,42000,41950,42000,41900,918
|
|
20240710,102600,4613689300,41950,42000,42050,41950,801
|
|
20240710,102500,4580049600,42000,42050,42050,42000,663
|
|
20240710,102400,4552201900,42100,42050,42100,42050,314
|
|
20240710,102300,4538989750,42050,42100,42100,42050,32
|
|
20240710,102200,4537643750,42050,42000,42050,41950,707
|
|
20240710,102100,4507945500,42000,41950,42000,41950,163
|
|
20240710,102000,4501101500,41950,41950,42000,41900,675
|
|
20240710,101900,4472795800,41950,41950,41950,41950,597
|
|
20240710,101800,4447751650,41950,41950,41950,41900,232
|
|
20240710,101700,4438019750,41950,42000,42000,41950,489
|
|
20240710,101600,4417503850,42000,41950,42000,41950,473
|
|
20240710,101500,4397659200,41950,41950,42000,41950,1021
|
|
20240710,101400,4354826550,42000,42050,42050,41950,2841
|
|
20240710,101300,4235529250,42050,42050,42100,42050,1182
|
|
20240710,101200,4185825050,42100,42150,42150,42100,460
|
|
20240710,101100,4166457150,42150,42100,42150,42100,510
|
|
20240710,101000,4144969650,42100,42100,42200,42100,216
|
|
20240710,100900,4135870250,42100,42200,42200,42100,765
|
|
20240710,100800,4103653650,42200,42150,42200,42150,413
|
|
20240710,100700,4086245650,42200,42100,42200,42100,495
|
|
20240710,100600,4065386600,42150,42150,42150,42150,106
|
|
20240710,100500,4060918700,42150,42150,42150,42050,1246
|
|
20240710,100400,4008462000,42150,42150,42150,42100,388
|
|
20240710,100300,3992115300,42150,42150,42150,42100,293
|
|
20240710,100200,3979777100,42150,42250,42250,42150,646
|
|
20240710,100100,3952540850,42250,42300,42300,42250,101
|
|
20240710,100000,3948273250,42250,42250,42300,42250,31
|
|
20240710,095900,3946963450,42300,42300,42300,42150,249
|
|
20240710,095800,3936445550,42300,42300,42300,42200,688
|
|
20240710,095700,3907382500,42300,42250,42300,42250,144
|
|
20240710,095600,3901295600,42250,42300,42300,42250,116
|
|
20240710,095500,3896394000,42300,42300,42300,42300,130
|
|
20240710,095400,3890895000,42300,42300,42350,42300,736
|
|
20240710,095300,3859734750,42350,42350,42350,42300,87
|
|
20240710,095200,3856051800,42400,42400,42450,42400,205
|
|
20240710,095100,3847354000,42400,42450,42500,42400,1029
|
|
20240710,095000,3803667600,42450,42300,42500,42300,1016
|
|
20240710,094900,3760573700,42300,42150,42300,42100,520
|
|
20240710,094800,3738627200,42150,42150,42150,42100,419
|
|
20240710,094700,3720968400,42150,42150,42150,42100,268
|
|
20240710,094600,3709672250,42100,42150,42150,42100,141
|
|
20240710,094500,3703731500,42150,42100,42150,42100,202
|
|
20240710,094400,3695221600,42100,42100,42150,42050,465
|
|
20240710,094300,3675656100,42100,42100,42100,42050,770
|
|
20240710,094200,3643261950,42050,42100,42100,42050,1190
|
|
20240710,094100,3593188650,42150,42200,42200,42100,275
|
|
20240710,094000,3581601100,42100,42200,42200,42100,1048
|
|
20240710,093900,3537460650,42250,42250,42300,42200,92
|
|
20240710,093800,3533573700,42100,42150,42200,42100,980
|
|
20240710,093700,3492294200,42150,42150,42250,42150,93
|
|
20240710,093600,3488371500,42250,42100,42250,42050,866
|
|
20240710,093500,3451906050,42100,42100,42200,42100,1215
|
|
20240710,093400,3400738350,42100,42250,42250,42100,931
|
|
20240710,093300,3361481850,42200,42300,42300,42200,702
|
|
20240710,093200,3331839100,42300,42300,42400,42250,602
|
|
20240710,093100,3306374300,42400,42400,42400,42300,153
|
|
20240710,093000,3299895000,42300,42400,42400,42300,484
|
|
20240710,092900,3279383700,42350,42350,42400,42300,553
|
|
20240710,092800,3255959600,42350,42350,42450,42350,407
|
|
20240710,092700,3238702500,42350,42250,42350,42250,774
|
|
20240710,092600,3205987850,42250,42250,42250,42200,521
|
|
20240710,092500,3183977600,42250,42300,42300,42200,438
|
|
20240710,092400,3165474800,42300,42350,42400,42300,909
|
|
20240710,092300,3126977750,42350,42050,42350,42000,2297
|
|
20240710,092200,3030319850,42050,42200,42200,42050,2540
|
|
20240710,092100,2923347500,42200,42250,42300,42200,1052
|
|
20240710,092000,2878927450,42250,42150,42300,42150,696
|
|
20240710,091900,2849545050,42150,42350,42350,42100,4116
|
|
20240710,091800,2675773150,42350,42450,42450,42350,1130
|
|
20240710,091700,2627879350,42450,42600,42650,42400,1351
|
|
20240710,091600,2570473600,42650,42650,42750,42550,1169
|
|
20240710,091500,2520593900,42650,42700,42750,42650,1590
|
|
20240710,091400,2452717600,42700,42500,42700,42500,1507
|
|
20240710,091300,2388580350,42550,42600,42650,42400,2099
|
|
20240710,091200,2299370650,42600,42700,42750,42550,1456
|
|
20240710,091100,2237274300,42750,42750,42750,42550,499
|
|
20240710,091000,2215977700,42750,42300,42800,42300,2346
|
|
20240710,090900,2115837000,42300,42600,42600,42200,4081
|
|
20240710,090800,1942789700,42550,42700,42800,42550,2460
|
|
20240710,090700,1837818850,42800,42900,43000,42750,3899
|
|
20240710,090600,1670838200,42900,42800,43000,42700,6682
|
|
20240710,090500,1384699100,42800,42950,43000,42800,5371
|
|
20240710,090400,1154554750,42950,43000,43150,42850,11971
|
|
20240710,090300,639936000,42950,42350,43000,42350,6782
|
|
20240710,090200,350252150,42250,42150,42300,42100,2358
|
|
20240710,090100,250766250,42150,42200,42250,42100,1866
|
|
20240710,090000,172095100,42300,41950,42300,41950,4026
|