777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,215400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,215300,16843020800,41400,41400,41400,41400,0
|
|
20240711,215200,16843020800,41400,41400,41400,41400,0
|
|
20240711,215100,16843020800,41400,41400,41400,41400,0
|
|
20240711,215000,16843020800,41400,41400,41400,41400,0
|
|
20240711,214900,16843020800,41400,41400,41400,41400,0
|
|
20240711,214800,16843020800,41400,41400,41400,41400,0
|
|
20240711,214700,16843020800,41400,41400,41400,41400,0
|
|
20240711,214600,16843020800,41400,41400,41400,41400,0
|
|
20240711,214500,16843020800,41400,41400,41400,41400,0
|
|
20240711,214400,16843020800,41400,41400,41400,41400,0
|
|
20240711,214300,16843020800,41400,41400,41400,41400,0
|
|
20240711,214200,16843020800,41400,41400,41400,41400,0
|
|
20240711,214100,16843020800,41400,41400,41400,41400,0
|
|
20240711,214000,16843020800,41400,41400,41400,41400,0
|
|
20240711,213900,16843020800,41400,41400,41400,41400,0
|
|
20240711,213800,16843020800,41400,41400,41400,41400,0
|
|
20240711,213700,16843020800,41400,41400,41400,41400,0
|
|
20240711,213600,16843020800,41400,41400,41400,41400,0
|
|
20240711,213500,16843020800,41400,41400,41400,41400,0
|
|
20240711,213400,16843020800,41400,41400,41400,41400,0
|
|
20240711,213300,16843020800,41400,41400,41400,41400,0
|
|
20240711,213200,16843020800,41400,41400,41400,41400,0
|
|
20240711,213100,16843020800,41400,41400,41400,41400,0
|
|
20240711,213000,16843020800,41400,41400,41400,41400,0
|
|
20240711,212900,16843020800,41400,41400,41400,41400,0
|
|
20240711,212800,16843020800,41400,41400,41400,41400,0
|
|
20240711,212700,16843020800,41400,41400,41400,41400,0
|
|
20240711,212600,16843020800,41400,41400,41400,41400,0
|
|
20240711,212500,16843020800,41400,41400,41400,41400,0
|
|
20240711,212400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,212300,16843020800,41400,41400,41400,41400,0
|
|
20240711,212200,16843020800,41400,41400,41400,41400,0
|
|
20240711,212100,16843020800,41400,41400,41400,41400,0
|
|
20240711,212000,16843020800,41400,41400,41400,41400,0
|
|
20240711,211900,16843020800,41400,41400,41400,41400,0
|
|
20240711,211800,16843020800,41400,41400,41400,41400,0
|
|
20240711,211700,16843020800,41400,41400,41400,41400,0
|
|
20240711,211600,16843020800,41400,41400,41400,41400,0
|
|
20240711,211500,16843020800,41400,41400,41400,41400,0
|
|
20240711,211400,16843020800,41400,41400,41400,41400,0
|
|
20240711,211300,16843020800,41400,41400,41400,41400,0
|
|
20240711,211200,16843020800,41400,41400,41400,41400,0
|
|
20240711,211100,16843020800,41400,41400,41400,41400,0
|
|
20240711,211000,16843020800,41400,41400,41400,41400,0
|
|
20240711,210900,16843020800,41400,41400,41400,41400,0
|
|
20240711,210800,16843020800,41400,41400,41400,41400,0
|
|
20240711,210700,16843020800,41400,41400,41400,41400,0
|
|
20240711,210600,16843020800,41400,41400,41400,41400,0
|
|
20240711,210500,16843020800,41400,41400,41400,41400,0
|
|
20240711,210400,16843020800,41400,41400,41400,41400,0
|
|
20240711,210300,16843020800,41400,41400,41400,41400,0
|
|
20240711,210200,16843020800,41400,41400,41400,41400,0
|
|
20240711,210100,16843020800,41400,41400,41400,41400,0
|
|
20240711,210000,16843020800,41400,41400,41400,41400,0
|
|
20240711,205900,16843020800,41400,41400,41400,41400,0
|
|
20240711,205800,16843020800,41400,41400,41400,41400,0
|
|
20240711,205700,16843020800,41400,41400,41400,41400,0
|
|
20240711,205600,16843020800,41400,41400,41400,41400,0
|
|
20240711,205500,16843020800,41400,41400,41400,41400,0
|
|
20240711,205400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,205300,16843020800,41400,41400,41400,41400,0
|
|
20240711,205200,16843020800,41400,41400,41400,41400,0
|
|
20240711,205100,16843020800,41400,41400,41400,41400,0
|
|
20240711,205000,16843020800,41400,41400,41400,41400,0
|
|
20240711,204900,16843020800,41400,41400,41400,41400,0
|
|
20240711,204800,16843020800,41400,41400,41400,41400,0
|
|
20240711,204700,16843020800,41400,41400,41400,41400,0
|
|
20240711,204600,16843020800,41400,41400,41400,41400,0
|
|
20240711,204500,16843020800,41400,41400,41400,41400,0
|
|
20240711,204400,16843020800,41400,41400,41400,41400,0
|
|
20240711,204300,16843020800,41400,41400,41400,41400,0
|
|
20240711,204200,16843020800,41400,41400,41400,41400,0
|
|
20240711,204100,16843020800,41400,41400,41400,41400,0
|
|
20240711,204000,16843020800,41400,41400,41400,41400,0
|
|
20240711,203900,16843020800,41400,41400,41400,41400,0
|
|
20240711,203800,16843020800,41400,41400,41400,41400,0
|
|
20240711,203700,16843020800,41400,41400,41400,41400,0
|
|
20240711,203600,16843020800,41400,41400,41400,41400,0
|
|
20240711,203500,16843020800,41400,41400,41400,41400,0
|
|
20240711,203400,16843020800,41400,41400,41400,41400,0
|
|
20240711,203300,16843020800,41400,41400,41400,41400,0
|
|
20240711,203200,16843020800,41400,41400,41400,41400,0
|
|
20240711,203100,16843020800,41400,41400,41400,41400,0
|
|
20240711,203000,16843020800,41400,41400,41400,41400,0
|
|
20240711,202900,16843020800,41400,41400,41400,41400,0
|
|
20240711,202800,16843020800,41400,41400,41400,41400,0
|
|
20240711,202700,16843020800,41400,41400,41400,41400,0
|
|
20240711,202600,16843020800,41400,41400,41400,41400,0
|
|
20240711,202500,16843020800,41400,41400,41400,41400,0
|
|
20240711,202400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,202300,16843020800,41400,41400,41400,41400,0
|
|
20240711,202200,16843020800,41400,41400,41400,41400,0
|
|
20240711,202100,16843020800,41400,41400,41400,41400,0
|
|
20240711,202000,16843020800,41400,41400,41400,41400,0
|
|
20240711,201900,16843020800,41400,41400,41400,41400,0
|
|
20240711,201800,16843020800,41400,41400,41400,41400,0
|
|
20240711,201700,16843020800,41400,41400,41400,41400,0
|
|
20240711,201600,16843020800,41400,41400,41400,41400,0
|
|
20240711,201500,16843020800,41400,41400,41400,41400,0
|
|
20240711,201400,16843020800,41400,41400,41400,41400,0
|
|
20240711,201300,16843020800,41400,41400,41400,41400,0
|
|
20240711,201200,16843020800,41400,41400,41400,41400,0
|
|
20240711,201100,16843020800,41400,41400,41400,41400,0
|
|
20240711,201000,16843020800,41400,41400,41400,41400,0
|
|
20240711,200900,16843020800,41400,41400,41400,41400,0
|
|
20240711,200800,16843020800,41400,41400,41400,41400,0
|
|
20240711,200700,16843020800,41400,41400,41400,41400,0
|
|
20240711,200600,16843020800,41400,41400,41400,41400,0
|
|
20240711,200500,16843020800,41400,41400,41400,41400,0
|
|
20240711,200400,16843020800,41400,41400,41400,41400,0
|
|
20240711,200300,16843020800,41400,41400,41400,41400,0
|
|
20240711,200200,16843020800,41400,41400,41400,41400,0
|
|
20240711,200100,16843020800,41400,41400,41400,41400,0
|
|
20240711,200000,16843020800,41400,41400,41400,41400,0
|
|
20240711,195900,16843020800,41400,41400,41400,41400,0
|
|
20240711,195800,16843020800,41400,41400,41400,41400,0
|
|
20240711,195700,16843020800,41400,41400,41400,41400,0
|
|
20240711,195600,16843020800,41400,41400,41400,41400,0
|
|
20240711,195500,16843020800,41400,41400,41400,41400,0
|
|
20240711,195400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,195300,16843020800,41400,41400,41400,41400,0
|
|
20240711,195200,16843020800,41400,41400,41400,41400,0
|
|
20240711,195100,16843020800,41400,41400,41400,41400,0
|
|
20240711,195000,16843020800,41400,41400,41400,41400,0
|
|
20240711,194900,16843020800,41400,41400,41400,41400,0
|
|
20240711,194800,16843020800,41400,41400,41400,41400,0
|
|
20240711,194700,16843020800,41400,41400,41400,41400,0
|
|
20240711,194600,16843020800,41400,41400,41400,41400,0
|
|
20240711,194500,16843020800,41400,41400,41400,41400,0
|
|
20240711,194400,16843020800,41400,41400,41400,41400,0
|
|
20240711,194300,16843020800,41400,41400,41400,41400,0
|
|
20240711,194200,16843020800,41400,41400,41400,41400,0
|
|
20240711,194100,16843020800,41400,41400,41400,41400,0
|
|
20240711,194000,16843020800,41400,41400,41400,41400,0
|
|
20240711,193900,16843020800,41400,41400,41400,41400,0
|
|
20240711,193800,16843020800,41400,41400,41400,41400,0
|
|
20240711,193700,16843020800,41400,41400,41400,41400,0
|
|
20240711,193600,16843020800,41400,41400,41400,41400,0
|
|
20240711,193500,16843020800,41400,41400,41400,41400,0
|
|
20240711,193400,16843020800,41400,41400,41400,41400,0
|
|
20240711,193300,16843020800,41400,41400,41400,41400,0
|
|
20240711,193200,16843020800,41400,41400,41400,41400,0
|
|
20240711,193100,16843020800,41400,41400,41400,41400,0
|
|
20240711,193000,16843020800,41400,41400,41400,41400,0
|
|
20240711,192900,16843020800,41400,41400,41400,41400,0
|
|
20240711,192800,16843020800,41400,41400,41400,41400,0
|
|
20240711,192700,16843020800,41400,41400,41400,41400,0
|
|
20240711,192600,16843020800,41400,41400,41400,41400,0
|
|
20240711,192500,16843020800,41400,41400,41400,41400,0
|
|
20240711,192400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,192300,16843020800,41400,41400,41400,41400,0
|
|
20240711,192200,16843020800,41400,41400,41400,41400,0
|
|
20240711,192100,16843020800,41400,41400,41400,41400,0
|
|
20240711,192000,16843020800,41400,41400,41400,41400,0
|
|
20240711,191900,16843020800,41400,41400,41400,41400,0
|
|
20240711,191800,16843020800,41400,41400,41400,41400,0
|
|
20240711,191700,16843020800,41400,41400,41400,41400,0
|
|
20240711,191600,16843020800,41400,41400,41400,41400,0
|
|
20240711,191500,16843020800,41400,41400,41400,41400,0
|
|
20240711,191400,16843020800,41400,41400,41400,41400,0
|
|
20240711,191300,16843020800,41400,41400,41400,41400,0
|
|
20240711,191200,16843020800,41400,41400,41400,41400,0
|
|
20240711,191100,16843020800,41400,41400,41400,41400,0
|
|
20240711,191000,16843020800,41400,41400,41400,41400,0
|
|
20240711,190900,16843020800,41400,41400,41400,41400,0
|
|
20240711,190800,16843020800,41400,41400,41400,41400,0
|
|
20240711,190700,16843020800,41400,41400,41400,41400,0
|
|
20240711,190600,16843020800,41400,41400,41400,41400,0
|
|
20240711,190500,16843020800,41400,41400,41400,41400,0
|
|
20240711,190400,16843020800,41400,41400,41400,41400,0
|
|
20240711,190300,16843020800,41400,41400,41400,41400,0
|
|
20240711,190200,16843020800,41400,41400,41400,41400,0
|
|
20240711,190100,16843020800,41400,41400,41400,41400,0
|
|
20240711,190000,16843020800,41400,41400,41400,41400,0
|
|
20240711,185900,16843020800,41400,41400,41400,41400,0
|
|
20240711,185800,16843020800,41400,41400,41400,41400,0
|
|
20240711,185700,16843020800,41400,41400,41400,41400,0
|
|
20240711,185600,16843020800,41400,41400,41400,41400,0
|
|
20240711,185500,16843020800,41400,41400,41400,41400,0
|
|
20240711,185400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,185300,16843020800,41400,41400,41400,41400,0
|
|
20240711,185200,16843020800,41400,41400,41400,41400,0
|
|
20240711,185100,16843020800,41400,41400,41400,41400,0
|
|
20240711,185000,16843020800,41400,41400,41400,41400,0
|
|
20240711,184900,16843020800,41400,41400,41400,41400,0
|
|
20240711,184800,16843020800,41400,41400,41400,41400,0
|
|
20240711,184700,16843020800,41400,41400,41400,41400,0
|
|
20240711,184600,16843020800,41400,41400,41400,41400,0
|
|
20240711,184500,16843020800,41400,41400,41400,41400,0
|
|
20240711,184400,16843020800,41400,41400,41400,41400,0
|
|
20240711,184300,16843020800,41400,41400,41400,41400,0
|
|
20240711,184200,16843020800,41400,41400,41400,41400,0
|
|
20240711,184100,16843020800,41400,41400,41400,41400,0
|
|
20240711,184000,16843020800,41400,41400,41400,41400,0
|
|
20240711,183900,16843020800,41400,41400,41400,41400,0
|
|
20240711,183800,16843020800,41400,41400,41400,41400,0
|
|
20240711,183700,16843020800,41400,41400,41400,41400,0
|
|
20240711,183600,16843020800,41400,41400,41400,41400,0
|
|
20240711,183500,16843020800,41400,41400,41400,41400,0
|
|
20240711,183400,16843020800,41400,41400,41400,41400,0
|
|
20240711,183300,16843020800,41400,41400,41400,41400,0
|
|
20240711,183200,16843020800,41400,41400,41400,41400,0
|
|
20240711,183100,16843020800,41400,41400,41400,41400,0
|
|
20240711,183000,16843020800,41400,41400,41400,41400,0
|
|
20240711,182900,16843020800,41400,41400,41400,41400,0
|
|
20240711,182800,16843020800,41400,41400,41400,41400,0
|
|
20240711,182700,16843020800,41400,41400,41400,41400,0
|
|
20240711,182600,16843020800,41400,41400,41400,41400,0
|
|
20240711,182500,16843020800,41400,41400,41400,41400,0
|
|
20240711,182400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,182300,16843020800,41400,41400,41400,41400,0
|
|
20240711,182200,16843020800,41400,41400,41400,41400,0
|
|
20240711,182100,16843020800,41400,41400,41400,41400,0
|
|
20240711,182000,16843020800,41400,41400,41400,41400,0
|
|
20240711,181900,16843020800,41400,41400,41400,41400,0
|
|
20240711,181800,16843020800,41400,41400,41400,41400,0
|
|
20240711,181700,16843020800,41400,41400,41400,41400,0
|
|
20240711,181600,16843020800,41400,41400,41400,41400,0
|
|
20240711,181500,16843020800,41400,41400,41400,41400,0
|
|
20240711,181400,16843020800,41400,41400,41400,41400,0
|
|
20240711,181300,16843020800,41400,41400,41400,41400,0
|
|
20240711,181200,16843020800,41400,41400,41400,41400,0
|
|
20240711,181100,16843020800,41400,41400,41400,41400,0
|
|
20240711,181000,16843020800,41400,41400,41400,41400,0
|
|
20240711,180900,16843020800,41400,41400,41400,41400,0
|
|
20240711,180800,16843020800,41400,41400,41400,41400,0
|
|
20240711,180700,16843020800,41400,41400,41400,41400,0
|
|
20240711,180600,16843020800,41400,41400,41400,41400,0
|
|
20240711,180500,16843020800,41400,41400,41400,41400,0
|
|
20240711,180400,16843020800,41400,41400,41400,41400,0
|
|
20240711,180300,16843020800,41400,41400,41400,41400,0
|
|
20240711,180200,16843020800,41400,41400,41400,41400,0
|
|
20240711,180100,16843020800,41400,41400,41400,41400,0
|
|
20240711,180000,16843020800,41400,41400,41400,41400,0
|
|
20240711,175900,16843020800,41400,41400,41400,41400,0
|
|
20240711,175800,16843020800,41400,41400,41400,41400,0
|
|
20240711,175700,16843020800,41400,41400,41400,41400,0
|
|
20240711,175600,16843020800,41400,41400,41400,41400,0
|
|
20240711,175500,16843020800,41400,41400,41400,41400,0
|
|
20240711,175400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,175300,16843020800,41400,41400,41400,41400,0
|
|
20240711,175200,16843020800,41400,41400,41400,41400,0
|
|
20240711,175100,16843020800,41400,41400,41400,41400,0
|
|
20240711,175000,16843020800,41400,41400,41400,41400,0
|
|
20240711,174900,16843020800,41400,41400,41400,41400,0
|
|
20240711,174800,16843020800,41400,41400,41400,41400,0
|
|
20240711,174700,16843020800,41400,41400,41400,41400,0
|
|
20240711,174600,16843020800,41400,41400,41400,41400,0
|
|
20240711,174500,16843020800,41400,41400,41400,41400,0
|
|
20240711,174400,16843020800,41400,41400,41400,41400,0
|
|
20240711,174300,16843020800,41400,41400,41400,41400,0
|
|
20240711,174200,16843020800,41400,41400,41400,41400,0
|
|
20240711,174100,16843020800,41400,41400,41400,41400,0
|
|
20240711,174000,16843020800,41400,41400,41400,41400,0
|
|
20240711,173900,16843020800,41400,41400,41400,41400,0
|
|
20240711,173800,16843020800,41400,41400,41400,41400,0
|
|
20240711,173700,16843020800,41400,41400,41400,41400,0
|
|
20240711,173600,16843020800,41400,41400,41400,41400,0
|
|
20240711,173500,16843020800,41400,41400,41400,41400,0
|
|
20240711,173400,16843020800,41400,41400,41400,41400,0
|
|
20240711,173300,16843020800,41400,41400,41400,41400,0
|
|
20240711,173200,16843020800,41400,41400,41400,41400,0
|
|
20240711,173100,16843020800,41400,41400,41400,41400,0
|
|
20240711,173000,16843020800,41400,41400,41400,41400,0
|
|
20240711,172900,16843020800,41400,41400,41400,41400,0
|
|
20240711,172800,16843020800,41400,41400,41400,41400,0
|
|
20240711,172700,16843020800,41400,41400,41400,41400,0
|
|
20240711,172600,16843020800,41400,41400,41400,41400,0
|
|
20240711,172500,16843020800,41400,41400,41400,41400,0
|
|
20240711,172400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,172300,16843020800,41400,41400,41400,41400,0
|
|
20240711,172200,16843020800,41400,41400,41400,41400,0
|
|
20240711,172100,16843020800,41400,41400,41400,41400,0
|
|
20240711,172000,16843020800,41400,41400,41400,41400,0
|
|
20240711,171900,16843020800,41400,41400,41400,41400,0
|
|
20240711,171800,16843020800,41400,41400,41400,41400,0
|
|
20240711,171700,16843020800,41400,41400,41400,41400,0
|
|
20240711,171600,16843020800,41400,41400,41400,41400,0
|
|
20240711,171500,16843020800,41400,41400,41400,41400,0
|
|
20240711,171400,16843020800,41400,41400,41400,41400,0
|
|
20240711,171300,16843020800,41400,41400,41400,41400,0
|
|
20240711,171200,16843020800,41400,41400,41400,41400,0
|
|
20240711,171100,16843020800,41400,41400,41400,41400,0
|
|
20240711,171000,16843020800,41400,41400,41400,41400,0
|
|
20240711,170900,16843020800,41400,41400,41400,41400,0
|
|
20240711,170800,16843020800,41400,41400,41400,41400,0
|
|
20240711,170700,16843020800,41400,41400,41400,41400,0
|
|
20240711,170600,16843020800,41400,41400,41400,41400,0
|
|
20240711,170500,16843020800,41400,41400,41400,41400,0
|
|
20240711,170400,16843020800,41400,41400,41400,41400,0
|
|
20240711,170300,16843020800,41400,41400,41400,41400,0
|
|
20240711,170200,16843020800,41400,41400,41400,41400,0
|
|
20240711,170100,16843020800,41400,41400,41400,41400,0
|
|
20240711,170000,16843020800,41400,41400,41400,41400,0
|
|
20240711,165900,16843020800,41400,41400,41400,41400,0
|
|
20240711,165800,16843020800,41400,41400,41400,41400,0
|
|
20240711,165700,16843020800,41400,41400,41400,41400,0
|
|
20240711,165600,16843020800,41400,41400,41400,41400,0
|
|
20240711,165500,16843020800,41400,41400,41400,41400,0
|
|
20240711,165400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,165300,16843020800,41400,41400,41400,41400,0
|
|
20240711,165200,16843020800,41400,41400,41400,41400,0
|
|
20240711,165100,16843020800,41400,41400,41400,41400,0
|
|
20240711,165000,16843020800,41400,41400,41400,41400,0
|
|
20240711,164900,16843020800,41400,41400,41400,41400,0
|
|
20240711,164800,16843020800,41400,41400,41400,41400,0
|
|
20240711,164700,16843020800,41400,41400,41400,41400,0
|
|
20240711,164600,16843020800,41400,41400,41400,41400,0
|
|
20240711,164500,16843020800,41400,41400,41400,41400,0
|
|
20240711,164400,16843020800,41400,41400,41400,41400,0
|
|
20240711,164300,16843020800,41400,41400,41400,41400,0
|
|
20240711,164200,16843020800,41400,41400,41400,41400,0
|
|
20240711,164100,16843020800,41400,41400,41400,41400,0
|
|
20240711,164000,16843020800,41400,41400,41400,41400,0
|
|
20240711,163900,16843020800,41400,41400,41400,41400,0
|
|
20240711,163800,16843020800,41400,41400,41400,41400,0
|
|
20240711,163700,16843020800,41400,41400,41400,41400,0
|
|
20240711,163600,16843020800,41400,41400,41400,41400,0
|
|
20240711,163500,16843020800,41400,41400,41400,41400,0
|
|
20240711,163400,16843020800,41400,41400,41400,41400,0
|
|
20240711,163300,16843020800,41400,41400,41400,41400,0
|
|
20240711,163200,16843020800,41400,41400,41400,41400,0
|
|
20240711,163100,16843020800,41400,41400,41400,41400,0
|
|
20240711,163000,16843020800,41400,41400,41400,41400,0
|
|
20240711,162900,16843020800,41400,41400,41400,41400,0
|
|
20240711,162800,16843020800,41400,41400,41400,41400,0
|
|
20240711,162700,16843020800,41400,41400,41400,41400,0
|
|
20240711,162600,16843020800,41400,41400,41400,41400,0
|
|
20240711,162500,16843020800,41400,41400,41400,41400,0
|
|
20240711,162400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,162300,16843020800,41400,41400,41400,41400,0
|
|
20240711,162200,16843020800,41400,41400,41400,41400,0
|
|
20240711,162100,16843020800,41400,41400,41400,41400,0
|
|
20240711,162000,16843020800,41400,41400,41400,41400,0
|
|
20240711,161900,16843020800,41400,41400,41400,41400,0
|
|
20240711,161800,16843020800,41400,41400,41400,41400,0
|
|
20240711,161700,16843020800,41400,41400,41400,41400,0
|
|
20240711,161600,16843020800,41400,41400,41400,41400,0
|
|
20240711,161500,16843020800,41400,41400,41400,41400,0
|
|
20240711,161400,16843020800,41400,41400,41400,41400,0
|
|
20240711,161300,16843020800,41400,41400,41400,41400,0
|
|
20240711,161200,16843020800,41400,41400,41400,41400,0
|
|
20240711,161100,16843020800,41400,41400,41400,41400,0
|
|
20240711,161000,16843020800,41400,41400,41400,41400,0
|
|
20240711,160900,16843020800,41400,41400,41400,41400,0
|
|
20240711,160800,16843020800,41400,41400,41400,41400,0
|
|
20240711,160700,16843020800,41400,41400,41400,41400,0
|
|
20240711,160600,16843020800,41400,41400,41400,41400,0
|
|
20240711,160500,16843020800,41400,41400,41400,41400,0
|
|
20240711,160400,16843020800,41400,41400,41400,41400,0
|
|
20240711,160300,16843020800,41400,41400,41400,41400,0
|
|
20240711,160200,16843020800,41400,41400,41400,41400,0
|
|
20240711,160100,16843020800,41400,41400,41400,41400,0
|
|
20240711,160000,16843020800,41400,41400,41400,41400,0
|
|
20240711,155900,16843020800,41400,41400,41400,41400,0
|
|
20240711,155800,16843020800,41400,41400,41400,41400,0
|
|
20240711,155700,16843020800,41400,41400,41400,41400,0
|
|
20240711,155600,16843020800,41400,41400,41400,41400,0
|
|
20240711,155500,16843020800,41400,41400,41400,41400,0
|
|
20240711,155400,16843020800,41400,41400,41400,41400,5851
|
|
20240711,155300,16843020800,41400,41400,41400,41400,0
|
|
20240711,155200,16843020800,41400,41400,41400,41400,0
|
|
20240711,155100,16843020800,41400,41400,41400,41400,0
|
|
20240711,155000,16843020800,41400,41400,41400,41400,0
|
|
20240711,154900,16843020800,41400,41400,41400,41400,0
|
|
20240711,154800,16843020800,41400,41400,41400,41400,0
|
|
20240711,154700,16843020800,41400,41400,41400,41400,0
|
|
20240711,154600,16843020800,41400,41400,41400,41400,0
|
|
20240711,154500,16843020800,41400,41400,41400,41400,0
|
|
20240711,154400,16843020800,41400,41400,41400,41400,0
|
|
20240711,154300,16843020800,41400,41400,41400,41400,0
|
|
20240711,154200,16843020800,41400,41400,41400,41400,0
|
|
20240711,154100,16843020800,41400,41400,41400,41400,0
|
|
20240711,154000,16843020800,41400,41400,41400,41400,0
|
|
20240711,153900,16843020800,41400,41400,41400,41400,0
|
|
20240711,153800,16843020800,41400,41400,41400,41400,0
|
|
20240711,153700,16843020800,41400,41400,41400,41400,0
|
|
20240711,153600,16843020800,41400,41400,41400,41400,0
|
|
20240711,153500,16843020800,41400,41400,41400,41400,0
|
|
20240711,153400,16843020800,41400,41400,41400,41400,0
|
|
20240711,153300,16843020800,41400,41400,41400,41400,0
|
|
20240711,153200,16843020800,41400,41400,41400,41400,0
|
|
20240711,153100,16843020800,41400,41400,41400,41400,0
|
|
20240711,153000,16843020800,41400,41400,41400,41400,5851
|
|
20240711,152900,16600789400,41400,41400,41400,41400,0
|
|
20240711,152800,16600789400,41400,41400,41400,41400,0
|
|
20240711,152700,16600789400,41400,41400,41400,41400,0
|
|
20240711,152600,16600789400,41400,41400,41400,41400,0
|
|
20240711,152500,16600789400,41400,41400,41400,41400,0
|
|
20240711,152400,16600789400,41400,41400,41400,41400,0
|
|
20240711,152300,16600789400,41400,41400,41400,41400,0
|
|
20240711,152200,16600789400,41400,41400,41400,41400,0
|
|
20240711,152100,16600789400,41400,41400,41400,41400,0
|
|
20240711,152000,16600789400,41400,41400,41400,41400,0
|
|
20240711,151900,16600789400,41400,41500,41500,41400,1833
|
|
20240711,151800,16524807900,41500,41500,41550,41400,1716
|
|
20240711,151700,16453644900,41500,41500,41550,41450,3846
|
|
20240711,151600,16294034050,41500,41550,41550,41500,782
|
|
20240711,151500,16261568900,41550,41500,41550,41500,1705
|
|
20240711,151400,16190798300,41550,41600,41600,41550,2357
|
|
20240711,151300,16092863250,41600,41600,41600,41550,677
|
|
20240711,151200,16064713050,41600,41600,41600,41550,940
|
|
20240711,151100,16025638050,41600,41650,41650,41550,1652
|
|
20240711,151000,15956904800,41650,41700,41750,41600,648
|
|
20240711,150900,15929905900,41650,41700,41750,41650,824
|
|
20240711,150800,15895570850,41650,41700,41750,41650,198
|
|
20240711,150700,15887309200,41650,41600,41650,41600,941
|
|
20240711,150600,15848138400,41600,41600,41600,41550,874
|
|
20240711,150500,15811785350,41600,41600,41650,41550,957
|
|
20240711,150400,15771978350,41600,41650,41650,41550,1326
|
|
20240711,150300,15716831500,41650,41650,41700,41600,676
|
|
20240711,150200,15688693850,41650,41700,41700,41650,518
|
|
20240711,150100,15667111800,41700,41700,41750,41600,1504
|
|
20240711,150000,15604458050,41700,41750,41750,41700,916
|
|
20240711,145900,15566251350,41750,41700,41800,41700,1116
|
|
20240711,145800,15519686650,41700,41800,41800,41700,1491
|
|
20240711,145700,15457448600,41750,41850,41900,41700,3270
|
|
20240711,145600,15320795400,41850,41900,41900,41850,1413
|
|
20240711,145500,15261649950,41900,41950,41950,41900,1633
|
|
20240711,145400,15193226350,41950,41900,41950,41900,79
|
|
20240711,145300,15189913750,41900,42000,42000,41900,790
|
|
20240711,145200,15156786050,41950,41950,42000,41950,368
|
|
20240711,145100,15141345900,41950,41950,42000,41950,611
|
|
20240711,145000,15115713900,41950,42000,42000,41950,20
|
|
20240711,144900,15114873950,42000,42000,42000,41950,98
|
|
20240711,144800,15110758250,42000,42100,42100,42000,1242
|
|
20240711,144700,15058553850,42100,42150,42150,42100,117
|
|
20240711,144600,15053623600,42150,42100,42150,42050,94
|
|
20240711,144500,15049666350,42100,42150,42150,42100,80
|
|
20240711,144400,15046297850,42100,42100,42100,42100,90
|
|
20240711,144300,15042508850,42100,42150,42150,42100,43
|
|
20240711,144200,15040698450,42150,42200,42200,42150,495
|
|
20240711,144100,15019833150,42150,42100,42150,42050,242
|
|
20240711,144000,15009642750,42050,41950,42050,41950,313
|
|
20240711,143900,14996496050,41950,41950,41950,41900,459
|
|
20240711,143800,14977241100,41900,41900,41950,41900,159
|
|
20240711,143700,14970578250,41900,41900,41900,41900,380
|
|
20240711,143600,14954656250,41900,41900,41900,41850,642
|
|
20240711,143500,14927756500,41900,41950,41950,41900,329
|
|
20240711,143400,14913968450,41950,41950,41950,41900,266
|
|
20240711,143300,14902818750,41950,41950,41950,41900,935
|
|
20240711,143200,14863641100,41950,41950,42000,41900,674
|
|
20240711,143100,14835371200,41950,42000,42000,41900,1486
|
|
20240711,143000,14773030600,42000,42000,42000,41950,126
|
|
20240711,142900,14767738800,42000,42000,42000,41950,215
|
|
20240711,142800,14758713900,42000,41950,42000,41950,194
|
|
20240711,142700,14750567850,42000,41950,42000,41950,123
|
|
20240711,142600,14745401900,42000,42000,42000,41950,215
|
|
20240711,142500,14736377650,42000,42000,42000,41950,585
|
|
20240711,142400,14711830050,42000,41950,42000,41950,399
|
|
20240711,142300,14695086200,41950,41950,41950,41900,183
|
|
20240711,142200,14687409550,41950,41950,42000,41900,569
|
|
20240711,142100,14663527800,41900,41900,41950,41850,800
|
|
20240711,142000,14630007250,41900,41850,41950,41850,982
|
|
20240711,141900,14588862550,41850,41900,41950,41850,1633
|
|
20240711,141800,14520447550,41950,42000,42000,41950,1188
|
|
20240711,141700,14470604950,42000,42000,42000,41950,464
|
|
20240711,141600,14451121950,42050,42050,42050,42000,334
|
|
20240711,141500,14437091250,42050,42050,42050,42000,199
|
|
20240711,141400,14428730200,42050,42050,42050,42000,529
|
|
20240711,141300,14406506700,42050,42100,42100,42050,682
|
|
20240711,141200,14377824650,42100,42050,42100,42050,340
|
|
20240711,141100,14363525000,42000,42050,42100,42000,70
|
|
20240711,141000,14360580050,42050,42050,42050,42000,2071
|
|
20240711,140900,14273588550,42050,42000,42050,42000,242
|
|
20240711,140800,14263412600,42000,42000,42000,42000,208
|
|
20240711,140700,14254676600,42000,42000,42050,41950,540
|
|
20240711,140600,14231996900,42000,41950,42000,41950,358
|
|
20240711,140500,14216967600,41950,42050,42050,41950,3691
|
|
20240711,140400,14061964450,42000,42000,42050,42000,351
|
|
20240711,140300,14047217950,42000,42000,42050,42000,855
|
|
20240711,140200,14011304650,42000,42000,42050,42000,1110
|
|
20240711,140100,13964683000,42000,42050,42050,42000,772
|
|
20240711,140000,13932224750,42050,42050,42100,42050,688
|
|
20240711,135900,13903290100,42050,42100,42100,42050,167
|
|
20240711,135800,13896262000,42100,42000,42100,42000,945
|
|
20240711,135700,13856537850,42000,42100,42100,42000,2783
|
|
20240711,135600,13739596850,42050,42150,42150,42050,2690
|
|
20240711,135500,13626456300,42050,42150,42200,42050,4612
|
|
20240711,135400,13432267150,42150,42150,42200,42150,1701
|
|
20240711,135300,13360569300,42150,42250,42250,42150,3007
|
|
20240711,135200,13233699800,42200,42250,42250,42200,179
|
|
20240711,135100,13226138950,42250,42200,42250,42200,443
|
|
20240711,135000,13207426750,42200,42250,42250,42200,482
|
|
20240711,134900,13187070750,42250,42250,42350,42250,488
|
|
20240711,134800,13166450550,42250,42250,42300,42250,221
|
|
20240711,134700,13157112450,42250,42300,42300,42250,1763
|
|
20240711,134600,13082609400,42300,42350,42350,42300,42
|
|
20240711,134500,13080832300,42300,42400,42400,42300,959
|
|
20240711,134400,13040254800,42350,42400,42400,42350,769
|
|
20240711,134300,13007675450,42400,42350,42400,42350,213
|
|
20240711,134200,12998647100,42400,42350,42400,42300,233
|
|
20240711,134100,12988780000,42300,42250,42350,42200,1059
|
|
20240711,134000,12944049900,42250,42200,42250,42200,2090
|
|
20240711,133900,12855828800,42200,42300,42350,42200,4799
|
|
20240711,133800,12652906700,42350,42350,42350,42350,903
|
|
20240711,133700,12614664650,42350,42450,42450,42350,1890
|
|
20240711,133600,12534594950,42450,42350,42450,42350,458
|
|
20240711,133500,12515176250,42350,42350,42400,42350,461
|
|
20240711,133400,12495643000,42400,42350,42400,42350,378
|
|
20240711,133300,12479634200,42350,42400,42400,42350,843
|
|
20240711,133200,12443901250,42400,42350,42400,42350,1283
|
|
20240711,133100,12389561700,42350,42400,42450,42350,2454
|
|
20240711,133000,12285524450,42400,42450,42450,42400,643
|
|
20240711,132900,12258243800,42450,42450,42500,42400,1224
|
|
20240711,132800,12206310500,42500,42450,42500,42450,1207
|
|
20240711,132700,12155055350,42500,42500,42600,42450,1548
|
|
20240711,132600,12089335750,42450,42600,42600,42400,3939
|
|
20240711,132500,11921995500,42600,42650,42750,42600,1394
|
|
20240711,132400,11862591600,42650,42700,42750,42600,2241
|
|
20240711,132300,11767020100,42750,42750,42800,42750,996
|
|
20240711,132200,11724440450,42750,42950,43000,42650,2283
|
|
20240711,132100,11626717550,42900,42850,43000,42850,771
|
|
20240711,132000,11593642150,42850,43100,43100,42850,2146
|
|
20240711,131900,11501399750,43100,43200,43200,43050,971
|
|
20240711,131800,11459516350,43200,43250,43300,43150,1895
|
|
20240711,131700,11377624250,43200,43250,43300,43150,1466
|
|
20240711,131600,11314269700,43250,43350,43350,43200,1770
|
|
20240711,131500,11237648350,43350,43250,43450,43200,1398
|
|
20240711,131400,11177083750,43200,43250,43250,43150,1266
|
|
20240711,131300,11122388150,43300,43050,43400,43050,2254
|
|
20240711,131200,11024933500,43050,43050,43050,43000,1208
|
|
20240711,131100,10972957700,43100,42900,43100,42900,406
|
|
20240711,131000,10955504700,42950,42900,43050,42850,660
|
|
20240711,130900,10927163250,42900,43150,43150,42900,1776
|
|
20240711,130800,10850726850,43150,43150,43200,43100,2943
|
|
20240711,130700,10723753700,43200,43200,43250,43150,791
|
|
20240711,130600,10689580200,43150,43300,43450,43150,4377
|
|
20240711,130500,10499784850,43300,43450,43450,43150,3658
|
|
20240711,130400,10341470200,43450,43150,43500,43100,8374
|
|
20240711,130300,9978629000,43150,42950,43150,42850,947
|
|
20240711,130200,9937935350,43000,42750,43000,42750,3707
|
|
20240711,130100,9778965100,42700,42700,42700,42650,1082
|
|
20240711,130000,9732812450,42750,42750,42800,42750,442
|
|
20240711,125900,9713915150,42750,42700,42750,42550,1097
|
|
20240711,125800,9667074550,42700,42600,42700,42550,461
|
|
20240711,125700,9647421300,42600,42600,42600,42550,40
|
|
20240711,125600,9645718800,42600,42550,42600,42550,10
|
|
20240711,125500,9645293150,42550,42600,42600,42550,183
|
|
20240711,125400,9637505950,42600,42600,42600,42600,104
|
|
20240711,125300,9633075550,42600,42600,42650,42600,133
|
|
20240711,125200,9627403650,42600,42600,42600,42550,265
|
|
20240711,125100,9616115850,42550,42550,42600,42550,60
|
|
20240711,125000,9613562800,42550,42550,42550,42500,356
|
|
20240711,124900,9598424950,42550,42550,42550,42500,103
|
|
20240711,124800,9594042650,42500,42500,42550,42500,1235
|
|
20240711,124700,9541550750,42500,42550,42550,42500,784
|
|
20240711,124600,9508194350,42550,42600,42600,42550,517
|
|
20240711,124500,9486185500,42600,42550,42600,42550,171
|
|
20240711,124400,9478901800,42600,42600,42600,42550,524
|
|
20240711,124300,9456603250,42600,42650,42650,42600,606
|
|
20240711,124200,9430787600,42600,42600,42600,42600,108
|
|
20240711,124100,9426186800,42600,42650,42650,42600,122
|
|
20240711,124000,9420989250,42600,42600,42600,42600,388
|
|
20240711,123900,9404460450,42600,42650,42650,42600,362
|
|
20240711,123800,9389035300,42650,42650,42700,42600,134
|
|
20240711,123700,9383325450,42600,42650,42700,42600,576
|
|
20240711,123600,9358756050,42650,42700,42700,42650,37
|
|
20240711,123500,9357177950,42650,42700,42700,42650,45
|
|
20240711,123400,9355258450,42650,42650,42700,42650,72
|
|
20240711,123300,9352186650,42650,42650,42700,42600,199
|
|
20240711,123200,9343701450,42650,42650,42650,42600,319
|
|
20240711,123100,9330107150,42650,42600,42650,42600,203
|
|
20240711,123000,9321450750,42600,42600,42650,42600,84
|
|
20240711,122900,9317871350,42650,42650,42650,42650,282
|
|
20240711,122800,9305844050,42650,42650,42650,42650,28
|
|
20240711,122700,9304649850,42650,42750,42750,42650,228
|
|
20240711,122600,9294925450,42800,42650,42800,42600,291
|
|
20240711,122500,9282525900,42650,42800,42800,42650,215
|
|
20240711,122400,9273350900,42850,42650,42850,42600,259
|
|
20240711,122300,9262307500,42650,42650,42650,42600,488
|
|
20240711,122200,9241509850,42600,42650,42650,42600,900
|
|
20240711,122100,9203130150,42650,42650,42700,42650,278
|
|
20240711,122000,9191263000,42650,42700,42700,42650,326
|
|
20240711,121900,9177357550,42700,42650,42750,42650,268
|
|
20240711,121800,9165914550,42600,42600,42650,42600,586
|
|
20240711,121700,9140948800,42650,42650,42650,42600,915
|
|
20240711,121600,9101934750,42650,42650,42700,42650,328
|
|
20240711,121500,9087945450,42700,42700,42700,42650,161
|
|
20240711,121400,9081078250,42700,42700,42700,42650,267
|
|
20240711,121300,9069684950,42700,42700,42850,42700,265
|
|
20240711,121200,9058369300,42700,42800,42800,42700,347
|
|
20240711,121100,9043548650,42800,42800,42800,42800,472
|
|
20240711,121000,9023347050,42850,42750,42850,42700,120
|
|
20240711,120900,9018219800,42750,42750,42750,42750,39
|
|
20240711,120800,9016552550,42750,42750,42750,42750,0
|
|
20240711,120700,9016552550,42750,42750,42750,42750,0
|
|
20240711,120600,9016552550,42750,42700,42750,42700,73
|
|
20240711,120500,9013432550,42650,42750,42750,42650,790
|
|
20240711,120400,8979697750,42750,42850,42850,42750,10
|
|
20240711,120300,8979269450,42750,42900,42900,42750,1127
|
|
20240711,120200,8931036700,42900,42900,42900,42900,23
|
|
20240711,120100,8930050000,42900,42900,42900,42900,82
|
|
20240711,120000,8926532200,42900,42900,42900,42900,73
|
|
20240711,115900,8923400500,42900,42900,42900,42850,272
|
|
20240711,115800,8911736700,42900,42800,42900,42800,50
|
|
20240711,115700,8909592700,42800,42850,43000,42800,79
|
|
20240711,115600,8906203600,42850,42900,42950,42850,231
|
|
20240711,115500,8896304300,42900,42900,42950,42900,38
|
|
20240711,115400,8894674050,42900,42950,42950,42900,31
|
|
20240711,115300,8893344000,42900,42950,42950,42900,106
|
|
20240711,115200,8888792300,42900,42950,42950,42900,227
|
|
20240711,115100,8879043200,42900,42900,42900,42850,61
|
|
20240711,115000,8876427300,42900,42900,42950,42900,110
|
|
20240711,114900,8871704350,42900,42900,42950,42900,123
|
|
20240711,114800,8866427550,42900,43000,43000,42900,674
|
|
20240711,114700,8837477100,42950,42950,43000,42950,152
|
|
20240711,114600,8830946100,43000,43000,43000,42950,507
|
|
20240711,114500,8809152900,42950,42800,42950,42800,577
|
|
20240711,114400,8784402400,42800,42750,42800,42750,118
|
|
20240711,114300,8779356300,42700,42750,42750,42700,33
|
|
20240711,114200,8777946800,42750,42700,42750,42700,448
|
|
20240711,114100,8758813600,42700,42750,42750,42700,147
|
|
20240711,114000,8752535700,42700,42700,42750,42700,43
|
|
20240711,113900,8750699350,42700,42700,42700,42700,31
|
|
20240711,113800,8749375650,42650,42750,42750,42650,363
|
|
20240711,113700,8733884050,42700,42700,42700,42700,56
|
|
20240711,113600,8731492850,42700,42700,42700,42700,277
|
|
20240711,113500,8719664950,42700,42650,42700,42650,401
|
|
20240711,113400,8702548000,42650,42650,42650,42650,126
|
|
20240711,113300,8697174100,42650,42700,42700,42650,447
|
|
20240711,113200,8678109500,42700,42700,42700,42700,107
|
|
20240711,113100,8673540600,42700,42650,42700,42650,84
|
|
20240711,113000,8669957500,42700,42700,42700,42700,21
|
|
20240711,112900,8669060800,42700,42700,42700,42700,123
|
|
20240711,112800,8663808700,42700,42700,42700,42700,92
|
|
20240711,112700,8659880300,42700,42700,42700,42650,369
|
|
20240711,112600,8644124250,42700,42700,42700,42700,247
|
|
20240711,112500,8633577350,42700,42700,42700,42700,92
|
|
20240711,112400,8629648950,42700,42700,42700,42650,120
|
|
20240711,112300,8624525000,42700,42650,42700,42650,167
|
|
20240711,112200,8617397400,42700,42700,42700,42650,543
|
|
20240711,112100,8594232200,42700,42750,42750,42700,54
|
|
20240711,112000,8591926150,42750,42650,42750,42650,163
|
|
20240711,111900,8584970200,42650,42650,42650,42650,373
|
|
20240711,111800,8569061750,42650,42650,42650,42650,319
|
|
20240711,111700,8555456400,42650,42650,42650,42650,678
|
|
20240711,111600,8526539700,42650,42700,42700,42650,1155
|
|
20240711,111500,8477273200,42700,42650,42700,42650,204
|
|
20240711,111400,8468568750,42700,42700,42800,42700,339
|
|
20240711,111300,8454090550,42700,42700,42700,42700,62
|
|
20240711,111200,8451443150,42700,42700,42750,42700,312
|
|
20240711,111100,8438117800,42700,42700,42750,42700,220
|
|
20240711,111000,8428723750,42700,42850,42850,42700,1265
|
|
20240711,110900,8374666750,42850,42800,42900,42800,176
|
|
20240711,110800,8367131200,42800,42750,42800,42750,91
|
|
20240711,110700,8363240150,42750,42800,42800,42750,103
|
|
20240711,110600,8358835150,42800,42750,42800,42750,170
|
|
20240711,110500,8351567500,42750,42750,42750,42750,263
|
|
20240711,110400,8340324250,42750,42800,42800,42750,132
|
|
20240711,110300,8334676650,42800,42850,42850,42800,21
|
|
20240711,110200,8333777500,42900,42850,42900,42800,169
|
|
20240711,110100,8326537400,42850,42900,42900,42850,36
|
|
20240711,110000,8324993050,42800,42700,42800,42700,1024
|
|
20240711,105900,8281227050,42750,42700,42750,42700,129
|
|
20240711,105800,8275714200,42700,42700,42750,42650,84
|
|
20240711,105700,8272129100,42750,42700,42750,42650,258
|
|
20240711,105600,8261114400,42650,42700,42700,42650,348
|
|
20240711,105500,8246265500,42700,42700,42750,42700,61
|
|
20240711,105400,8243660500,42700,42650,42750,42600,690
|
|
20240711,105300,8214232300,42650,42650,42700,42650,1416
|
|
20240711,105200,8153814300,42700,42700,42750,42650,311
|
|
20240711,105100,8140540800,42700,42700,42750,42650,807
|
|
20240711,105000,8106082350,42700,42700,42750,42700,156
|
|
20240711,104900,8099417600,42700,42800,42800,42700,894
|
|
20240711,104800,8061215750,42800,42850,42850,42750,755
|
|
20240711,104700,8028897350,42850,42900,42900,42850,192
|
|
20240711,104600,8020670000,42850,42950,42950,42850,411
|
|
20240711,104500,8003037200,42900,43100,43100,42900,577
|
|
20240711,104400,7978226600,43150,43000,43150,43000,259
|
|
20240711,104300,7967056100,42950,43050,43050,42950,124
|
|
20240711,104200,7961724600,43000,43100,43100,42950,668
|
|
20240711,104100,7932984750,43100,43250,43250,43100,2879
|
|
20240711,104000,7808675350,43250,43300,43300,43100,1297
|
|
20240711,103900,7752593600,43250,43000,43300,43000,2260
|
|
20240711,103800,7655023600,43050,42900,43100,42850,1653
|
|
20240711,103700,7584045100,42900,42800,42900,42750,625
|
|
20240711,103600,7557274850,42800,42850,42900,42800,158
|
|
20240711,103500,7550505350,42850,42700,42900,42700,574
|
|
20240711,103400,7525974750,42700,42700,42700,42650,603
|
|
20240711,103300,7500226750,42700,42700,42700,42650,624
|
|
20240711,103200,7473591300,42700,42700,42700,42650,99
|
|
20240711,103100,7469368250,42650,42700,42700,42650,632
|
|
20240711,103000,7442413150,42650,42650,42700,42600,880
|
|
20240711,102900,7404889750,42650,42700,42700,42650,347
|
|
20240711,102800,7390087950,42650,42650,42700,42650,728
|
|
20240711,102700,7359032550,42650,42700,42700,42650,810
|
|
20240711,102600,7324475800,42750,42750,42750,42750,23
|
|
20240711,102500,7323492550,42700,42700,42750,42700,178
|
|
20240711,102400,7315891250,42700,42750,42750,42650,297
|
|
20240711,102300,7303216650,42700,42800,42800,42700,467
|
|
20240711,102200,7283260250,42800,42700,42800,42700,237
|
|
20240711,102100,7273136400,42650,42800,42800,42650,399
|
|
20240711,102000,7256081350,42800,42900,42900,42800,216
|
|
20240711,101900,7246827550,42900,42900,42950,42850,871
|
|
20240711,101800,7209459350,42900,42950,43100,42900,1281
|
|
20240711,101700,7154356050,42950,42700,42950,42700,968
|
|
20240711,101600,7112898950,42750,42750,42750,42700,331
|
|
20240711,101500,7098751600,42750,42650,42750,42600,599
|
|
20240711,101400,7073202800,42650,42650,42650,42600,317
|
|
20240711,101300,7059690350,42650,42550,42650,42550,1101
|
|
20240711,101200,7012786500,42550,42600,42600,42550,250
|
|
20240711,101100,7002139350,42550,42550,42600,42550,339
|
|
20240711,101000,6987702550,42600,42600,42600,42550,522
|
|
20240711,100900,6965479500,42600,42600,42600,42550,335
|
|
20240711,100800,6951220600,42550,42600,42600,42550,724
|
|
20240711,100700,6920403800,42600,42600,42600,42550,433
|
|
20240711,100600,6901959100,42550,42600,42650,42550,441
|
|
20240711,100500,6883168400,42600,42600,42600,42600,643
|
|
20240711,100400,6855776600,42600,42550,42650,42550,391
|
|
20240711,100300,6839126600,42550,42550,42800,42500,1293
|
|
20240711,100200,6784140200,42800,42500,42800,42500,1073
|
|
20240711,100100,6738460650,42500,42550,42550,42500,1356
|
|
20240711,100000,6680827350,42500,42550,42550,42500,1353
|
|
20240711,095900,6623301150,42550,42550,42600,42550,1278
|
|
20240711,095800,6568914950,42550,42650,42650,42550,1603
|
|
20240711,095700,6500672200,42650,42650,42700,42600,689
|
|
20240711,095600,6471297300,42650,42600,42700,42600,319
|
|
20240711,095500,6457703750,42600,42700,42700,42600,724
|
|
20240711,095400,6426840150,42700,42750,42750,42650,1400
|
|
20240711,095300,6367044550,42750,42850,42850,42750,1339
|
|
20240711,095200,6309748450,42800,42850,42850,42800,638
|
|
20240711,095100,6282434250,42800,42800,42850,42800,1393
|
|
20240711,095000,6222811700,42800,42800,42850,42800,934
|
|
20240711,094900,6182801800,42850,42800,42850,42800,374
|
|
20240711,094800,6166790200,42800,42850,42900,42800,918
|
|
20240711,094700,6127457950,42850,42750,42900,42750,639
|
|
20240711,094600,6100093200,42750,42550,42750,42500,1594
|
|
20240711,094500,6032175000,42550,42500,42600,42500,918
|
|
20240711,094400,5993138050,42500,42550,42550,42500,1088
|
|
20240711,094300,5946877050,42500,42550,42550,42500,1110
|
|
20240711,094200,5899676200,42500,42450,42600,42450,1053
|
|
20240711,094100,5854884250,42450,42500,42500,42450,2189
|
|
20240711,094000,5761871900,42500,42650,42650,42500,2384
|
|
20240711,093900,5660372750,42650,42600,42700,42600,1166
|
|
20240711,093800,5610673450,42650,42700,42750,42600,1202
|
|
20240711,093700,5559397400,42750,42850,42850,42700,476
|
|
20240711,093600,5539065500,42850,42700,42850,42650,529
|
|
20240711,093500,5516486800,42650,42650,42850,42600,1273
|
|
20240711,093400,5462126950,42650,42650,42700,42600,1258
|
|
20240711,093300,5408499450,42700,42750,42750,42650,1107
|
|
20240711,093200,5361243250,42750,42700,42750,42700,1389
|
|
20240711,093100,5301918350,42700,42750,42800,42600,1049
|
|
20240711,093000,5257175150,42750,42600,42800,42600,2280
|
|
20240711,092900,5159884450,42650,42700,42750,42600,1482
|
|
20240711,092800,5096679800,42750,42750,42800,42700,909
|
|
20240711,092700,5057825200,42750,42800,42900,42750,470
|
|
20240711,092600,5037715850,42850,42900,42950,42800,517
|
|
20240711,092500,5015545000,42800,42600,42900,42600,1550
|
|
20240711,092400,4949318300,42550,42600,42600,42500,1481
|
|
20240711,092300,4886322500,42550,42700,42700,42550,1649
|
|
20240711,092200,4816110450,42600,42600,42650,42300,9717
|
|
20240711,092100,4403094900,42650,42800,42850,42650,3709
|
|
20240711,092000,4244623500,42800,42900,42900,42750,1582
|
|
20240711,091900,4176895050,42900,42800,43000,42700,4127
|
|
20240711,091800,4000089800,42750,43150,43150,42650,7336
|
|
20240711,091700,3685466600,43150,43250,43250,43100,4737
|
|
20240711,091600,3480977450,43250,43450,43500,43200,2706
|
|
20240711,091500,3363678150,43450,43450,43500,43400,1261
|
|
20240711,091400,3308893150,43500,43400,43600,43400,689
|
|
20240711,091300,3278938200,43600,43100,43700,43100,4770
|
|
20240711,091200,3072106000,43100,43550,43550,43100,6735
|
|
20240711,091100,2780235800,43550,43650,43650,43500,2797
|
|
20240711,091000,2658390650,43650,43600,43700,43600,2545
|
|
20240711,090900,2547377700,43650,43750,43800,43600,3053
|
|
20240711,090800,2413988550,43750,44000,44000,43750,3515
|
|
20240711,090700,2259739000,43950,44100,44150,43950,7165
|
|
20240711,090600,1943913900,44100,43850,44100,43850,4505
|
|
20240711,090500,1745648800,43850,43900,44000,43850,6307
|
|
20240711,090400,1468563250,43900,43850,43950,43700,6882
|
|
20240711,090300,1167093100,43850,43700,43850,43600,7119
|
|
20240711,090200,855796750,43750,43350,43750,43250,5922
|
|
20240711,090100,598273100,43350,43350,43500,43350,3068
|
|
20240711,090000,465103700,43300,43450,43500,43300,8945
|