776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,215300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,215200,11899059250,38900,38900,38900,38900,0
|
|
20240712,215100,11899059250,38900,38900,38900,38900,0
|
|
20240712,215000,11899059250,38900,38900,38900,38900,0
|
|
20240712,214900,11899059250,38900,38900,38900,38900,0
|
|
20240712,214800,11899059250,38900,38900,38900,38900,0
|
|
20240712,214700,11899059250,38900,38900,38900,38900,0
|
|
20240712,214600,11899059250,38900,38900,38900,38900,0
|
|
20240712,214500,11899059250,38900,38900,38900,38900,0
|
|
20240712,214400,11899059250,38900,38900,38900,38900,0
|
|
20240712,214300,11899059250,38900,38900,38900,38900,0
|
|
20240712,214200,11899059250,38900,38900,38900,38900,0
|
|
20240712,214100,11899059250,38900,38900,38900,38900,0
|
|
20240712,214000,11899059250,38900,38900,38900,38900,0
|
|
20240712,213900,11899059250,38900,38900,38900,38900,0
|
|
20240712,213800,11899059250,38900,38900,38900,38900,0
|
|
20240712,213700,11899059250,38900,38900,38900,38900,0
|
|
20240712,213600,11899059250,38900,38900,38900,38900,0
|
|
20240712,213500,11899059250,38900,38900,38900,38900,0
|
|
20240712,213400,11899059250,38900,38900,38900,38900,0
|
|
20240712,213300,11899059250,38900,38900,38900,38900,0
|
|
20240712,213200,11899059250,38900,38900,38900,38900,0
|
|
20240712,213100,11899059250,38900,38900,38900,38900,0
|
|
20240712,213000,11899059250,38900,38900,38900,38900,0
|
|
20240712,212900,11899059250,38900,38900,38900,38900,0
|
|
20240712,212800,11899059250,38900,38900,38900,38900,0
|
|
20240712,212700,11899059250,38900,38900,38900,38900,0
|
|
20240712,212600,11899059250,38900,38900,38900,38900,0
|
|
20240712,212500,11899059250,38900,38900,38900,38900,0
|
|
20240712,212400,11899059250,38900,38900,38900,38900,0
|
|
20240712,212300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,212200,11899059250,38900,38900,38900,38900,0
|
|
20240712,212100,11899059250,38900,38900,38900,38900,0
|
|
20240712,212000,11899059250,38900,38900,38900,38900,0
|
|
20240712,211900,11899059250,38900,38900,38900,38900,0
|
|
20240712,211800,11899059250,38900,38900,38900,38900,0
|
|
20240712,211700,11899059250,38900,38900,38900,38900,0
|
|
20240712,211600,11899059250,38900,38900,38900,38900,0
|
|
20240712,211500,11899059250,38900,38900,38900,38900,0
|
|
20240712,211400,11899059250,38900,38900,38900,38900,0
|
|
20240712,211300,11899059250,38900,38900,38900,38900,0
|
|
20240712,211200,11899059250,38900,38900,38900,38900,0
|
|
20240712,211100,11899059250,38900,38900,38900,38900,0
|
|
20240712,211000,11899059250,38900,38900,38900,38900,0
|
|
20240712,210900,11899059250,38900,38900,38900,38900,0
|
|
20240712,210800,11899059250,38900,38900,38900,38900,0
|
|
20240712,210700,11899059250,38900,38900,38900,38900,0
|
|
20240712,210600,11899059250,38900,38900,38900,38900,0
|
|
20240712,210500,11899059250,38900,38900,38900,38900,0
|
|
20240712,210400,11899059250,38900,38900,38900,38900,0
|
|
20240712,210300,11899059250,38900,38900,38900,38900,0
|
|
20240712,210200,11899059250,38900,38900,38900,38900,0
|
|
20240712,210100,11899059250,38900,38900,38900,38900,0
|
|
20240712,210000,11899059250,38900,38900,38900,38900,0
|
|
20240712,205900,11899059250,38900,38900,38900,38900,0
|
|
20240712,205800,11899059250,38900,38900,38900,38900,0
|
|
20240712,205700,11899059250,38900,38900,38900,38900,0
|
|
20240712,205600,11899059250,38900,38900,38900,38900,0
|
|
20240712,205500,11899059250,38900,38900,38900,38900,0
|
|
20240712,205400,11899059250,38900,38900,38900,38900,0
|
|
20240712,205300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,205200,11899059250,38900,38900,38900,38900,0
|
|
20240712,205100,11899059250,38900,38900,38900,38900,0
|
|
20240712,205000,11899059250,38900,38900,38900,38900,0
|
|
20240712,204900,11899059250,38900,38900,38900,38900,0
|
|
20240712,204800,11899059250,38900,38900,38900,38900,0
|
|
20240712,204700,11899059250,38900,38900,38900,38900,0
|
|
20240712,204600,11899059250,38900,38900,38900,38900,0
|
|
20240712,204500,11899059250,38900,38900,38900,38900,0
|
|
20240712,204400,11899059250,38900,38900,38900,38900,0
|
|
20240712,204300,11899059250,38900,38900,38900,38900,0
|
|
20240712,204200,11899059250,38900,38900,38900,38900,0
|
|
20240712,204100,11899059250,38900,38900,38900,38900,0
|
|
20240712,204000,11899059250,38900,38900,38900,38900,0
|
|
20240712,203900,11899059250,38900,38900,38900,38900,0
|
|
20240712,203800,11899059250,38900,38900,38900,38900,0
|
|
20240712,203700,11899059250,38900,38900,38900,38900,0
|
|
20240712,203600,11899059250,38900,38900,38900,38900,0
|
|
20240712,203500,11899059250,38900,38900,38900,38900,0
|
|
20240712,203400,11899059250,38900,38900,38900,38900,0
|
|
20240712,203300,11899059250,38900,38900,38900,38900,0
|
|
20240712,203200,11899059250,38900,38900,38900,38900,0
|
|
20240712,203100,11899059250,38900,38900,38900,38900,0
|
|
20240712,203000,11899059250,38900,38900,38900,38900,0
|
|
20240712,202900,11899059250,38900,38900,38900,38900,0
|
|
20240712,202800,11899059250,38900,38900,38900,38900,0
|
|
20240712,202700,11899059250,38900,38900,38900,38900,0
|
|
20240712,202600,11899059250,38900,38900,38900,38900,0
|
|
20240712,202500,11899059250,38900,38900,38900,38900,0
|
|
20240712,202400,11899059250,38900,38900,38900,38900,0
|
|
20240712,202300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,202200,11899059250,38900,38900,38900,38900,0
|
|
20240712,202100,11899059250,38900,38900,38900,38900,0
|
|
20240712,202000,11899059250,38900,38900,38900,38900,0
|
|
20240712,201900,11899059250,38900,38900,38900,38900,0
|
|
20240712,201800,11899059250,38900,38900,38900,38900,0
|
|
20240712,201700,11899059250,38900,38900,38900,38900,0
|
|
20240712,201600,11899059250,38900,38900,38900,38900,0
|
|
20240712,201500,11899059250,38900,38900,38900,38900,0
|
|
20240712,201400,11899059250,38900,38900,38900,38900,0
|
|
20240712,201300,11899059250,38900,38900,38900,38900,0
|
|
20240712,201200,11899059250,38900,38900,38900,38900,0
|
|
20240712,201100,11899059250,38900,38900,38900,38900,0
|
|
20240712,201000,11899059250,38900,38900,38900,38900,0
|
|
20240712,200900,11899059250,38900,38900,38900,38900,0
|
|
20240712,200800,11899059250,38900,38900,38900,38900,0
|
|
20240712,200700,11899059250,38900,38900,38900,38900,0
|
|
20240712,200600,11899059250,38900,38900,38900,38900,0
|
|
20240712,200500,11899059250,38900,38900,38900,38900,0
|
|
20240712,200400,11899059250,38900,38900,38900,38900,0
|
|
20240712,200300,11899059250,38900,38900,38900,38900,0
|
|
20240712,200200,11899059250,38900,38900,38900,38900,0
|
|
20240712,200100,11899059250,38900,38900,38900,38900,0
|
|
20240712,200000,11899059250,38900,38900,38900,38900,0
|
|
20240712,195900,11899059250,38900,38900,38900,38900,0
|
|
20240712,195800,11899059250,38900,38900,38900,38900,0
|
|
20240712,195700,11899059250,38900,38900,38900,38900,0
|
|
20240712,195600,11899059250,38900,38900,38900,38900,0
|
|
20240712,195500,11899059250,38900,38900,38900,38900,0
|
|
20240712,195400,11899059250,38900,38900,38900,38900,0
|
|
20240712,195300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,195200,11899059250,38900,38900,38900,38900,0
|
|
20240712,195100,11899059250,38900,38900,38900,38900,0
|
|
20240712,195000,11899059250,38900,38900,38900,38900,0
|
|
20240712,194900,11899059250,38900,38900,38900,38900,0
|
|
20240712,194800,11899059250,38900,38900,38900,38900,0
|
|
20240712,194700,11899059250,38900,38900,38900,38900,0
|
|
20240712,194600,11899059250,38900,38900,38900,38900,0
|
|
20240712,194500,11899059250,38900,38900,38900,38900,0
|
|
20240712,194400,11899059250,38900,38900,38900,38900,0
|
|
20240712,194300,11899059250,38900,38900,38900,38900,0
|
|
20240712,194200,11899059250,38900,38900,38900,38900,0
|
|
20240712,194100,11899059250,38900,38900,38900,38900,0
|
|
20240712,194000,11899059250,38900,38900,38900,38900,0
|
|
20240712,193900,11899059250,38900,38900,38900,38900,0
|
|
20240712,193800,11899059250,38900,38900,38900,38900,0
|
|
20240712,193700,11899059250,38900,38900,38900,38900,0
|
|
20240712,193600,11899059250,38900,38900,38900,38900,0
|
|
20240712,193500,11899059250,38900,38900,38900,38900,0
|
|
20240712,193400,11899059250,38900,38900,38900,38900,0
|
|
20240712,193300,11899059250,38900,38900,38900,38900,0
|
|
20240712,193200,11899059250,38900,38900,38900,38900,0
|
|
20240712,193100,11899059250,38900,38900,38900,38900,0
|
|
20240712,193000,11899059250,38900,38900,38900,38900,0
|
|
20240712,192900,11899059250,38900,38900,38900,38900,0
|
|
20240712,192800,11899059250,38900,38900,38900,38900,0
|
|
20240712,192700,11899059250,38900,38900,38900,38900,0
|
|
20240712,192600,11899059250,38900,38900,38900,38900,0
|
|
20240712,192500,11899059250,38900,38900,38900,38900,0
|
|
20240712,192400,11899059250,38900,38900,38900,38900,0
|
|
20240712,192300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,192200,11899059250,38900,38900,38900,38900,0
|
|
20240712,192100,11899059250,38900,38900,38900,38900,0
|
|
20240712,192000,11899059250,38900,38900,38900,38900,0
|
|
20240712,191900,11899059250,38900,38900,38900,38900,0
|
|
20240712,191800,11899059250,38900,38900,38900,38900,0
|
|
20240712,191700,11899059250,38900,38900,38900,38900,0
|
|
20240712,191600,11899059250,38900,38900,38900,38900,0
|
|
20240712,191500,11899059250,38900,38900,38900,38900,0
|
|
20240712,191400,11899059250,38900,38900,38900,38900,0
|
|
20240712,191300,11899059250,38900,38900,38900,38900,0
|
|
20240712,191200,11899059250,38900,38900,38900,38900,0
|
|
20240712,191100,11899059250,38900,38900,38900,38900,0
|
|
20240712,191000,11899059250,38900,38900,38900,38900,0
|
|
20240712,190900,11899059250,38900,38900,38900,38900,0
|
|
20240712,190800,11899059250,38900,38900,38900,38900,0
|
|
20240712,190700,11899059250,38900,38900,38900,38900,0
|
|
20240712,190600,11899059250,38900,38900,38900,38900,0
|
|
20240712,190500,11899059250,38900,38900,38900,38900,0
|
|
20240712,190400,11899059250,38900,38900,38900,38900,0
|
|
20240712,190300,11899059250,38900,38900,38900,38900,0
|
|
20240712,190200,11899059250,38900,38900,38900,38900,0
|
|
20240712,190100,11899059250,38900,38900,38900,38900,0
|
|
20240712,190000,11899059250,38900,38900,38900,38900,0
|
|
20240712,185900,11899059250,38900,38900,38900,38900,0
|
|
20240712,185800,11899059250,38900,38900,38900,38900,0
|
|
20240712,185700,11899059250,38900,38900,38900,38900,0
|
|
20240712,185600,11899059250,38900,38900,38900,38900,0
|
|
20240712,185500,11899059250,38900,38900,38900,38900,0
|
|
20240712,185400,11899059250,38900,38900,38900,38900,0
|
|
20240712,185300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,185200,11899059250,38900,38900,38900,38900,0
|
|
20240712,185100,11899059250,38900,38900,38900,38900,0
|
|
20240712,185000,11899059250,38900,38900,38900,38900,0
|
|
20240712,184900,11899059250,38900,38900,38900,38900,0
|
|
20240712,184800,11899059250,38900,38900,38900,38900,0
|
|
20240712,184700,11899059250,38900,38900,38900,38900,0
|
|
20240712,184600,11899059250,38900,38900,38900,38900,0
|
|
20240712,184500,11899059250,38900,38900,38900,38900,0
|
|
20240712,184400,11899059250,38900,38900,38900,38900,0
|
|
20240712,184300,11899059250,38900,38900,38900,38900,0
|
|
20240712,184200,11899059250,38900,38900,38900,38900,0
|
|
20240712,184100,11899059250,38900,38900,38900,38900,0
|
|
20240712,184000,11899059250,38900,38900,38900,38900,0
|
|
20240712,183900,11899059250,38900,38900,38900,38900,0
|
|
20240712,183800,11899059250,38900,38900,38900,38900,0
|
|
20240712,183700,11899059250,38900,38900,38900,38900,0
|
|
20240712,183600,11899059250,38900,38900,38900,38900,0
|
|
20240712,183500,11899059250,38900,38900,38900,38900,0
|
|
20240712,183400,11899059250,38900,38900,38900,38900,0
|
|
20240712,183300,11899059250,38900,38900,38900,38900,0
|
|
20240712,183200,11899059250,38900,38900,38900,38900,0
|
|
20240712,183100,11899059250,38900,38900,38900,38900,0
|
|
20240712,183000,11899059250,38900,38900,38900,38900,0
|
|
20240712,182900,11899059250,38900,38900,38900,38900,0
|
|
20240712,182800,11899059250,38900,38900,38900,38900,0
|
|
20240712,182700,11899059250,38900,38900,38900,38900,0
|
|
20240712,182600,11899059250,38900,38900,38900,38900,0
|
|
20240712,182500,11899059250,38900,38900,38900,38900,0
|
|
20240712,182400,11899059250,38900,38900,38900,38900,0
|
|
20240712,182300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,182200,11899059250,38900,38900,38900,38900,0
|
|
20240712,182100,11899059250,38900,38900,38900,38900,0
|
|
20240712,182000,11899059250,38900,38900,38900,38900,0
|
|
20240712,181900,11899059250,38900,38900,38900,38900,0
|
|
20240712,181800,11899059250,38900,38900,38900,38900,0
|
|
20240712,181700,11899059250,38900,38900,38900,38900,0
|
|
20240712,181600,11899059250,38900,38900,38900,38900,0
|
|
20240712,181500,11899059250,38900,38900,38900,38900,0
|
|
20240712,181400,11899059250,38900,38900,38900,38900,0
|
|
20240712,181300,11899059250,38900,38900,38900,38900,0
|
|
20240712,181200,11899059250,38900,38900,38900,38900,0
|
|
20240712,181100,11899059250,38900,38900,38900,38900,0
|
|
20240712,181000,11899059250,38900,38900,38900,38900,0
|
|
20240712,180900,11899059250,38900,38900,38900,38900,0
|
|
20240712,180800,11899059250,38900,38900,38900,38900,0
|
|
20240712,180700,11899059250,38900,38900,38900,38900,0
|
|
20240712,180600,11899059250,38900,38900,38900,38900,0
|
|
20240712,180500,11899059250,38900,38900,38900,38900,0
|
|
20240712,180400,11899059250,38900,38900,38900,38900,0
|
|
20240712,180300,11899059250,38900,38900,38900,38900,0
|
|
20240712,180200,11899059250,38900,38900,38900,38900,0
|
|
20240712,180100,11899059250,38900,38900,38900,38900,0
|
|
20240712,180000,11899059250,38900,38900,38900,38900,0
|
|
20240712,175900,11899059250,38900,38900,38900,38900,0
|
|
20240712,175800,11899059250,38900,38900,38900,38900,0
|
|
20240712,175700,11899059250,38900,38900,38900,38900,0
|
|
20240712,175600,11899059250,38900,38900,38900,38900,0
|
|
20240712,175500,11899059250,38900,38900,38900,38900,0
|
|
20240712,175400,11899059250,38900,38900,38900,38900,0
|
|
20240712,175300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,175200,11899059250,38900,38900,38900,38900,0
|
|
20240712,175100,11899059250,38900,38900,38900,38900,0
|
|
20240712,175000,11899059250,38900,38900,38900,38900,0
|
|
20240712,174900,11899059250,38900,38900,38900,38900,0
|
|
20240712,174800,11899059250,38900,38900,38900,38900,0
|
|
20240712,174700,11899059250,38900,38900,38900,38900,0
|
|
20240712,174600,11899059250,38900,38900,38900,38900,0
|
|
20240712,174500,11899059250,38900,38900,38900,38900,0
|
|
20240712,174400,11899059250,38900,38900,38900,38900,0
|
|
20240712,174300,11899059250,38900,38900,38900,38900,0
|
|
20240712,174200,11899059250,38900,38900,38900,38900,0
|
|
20240712,174100,11899059250,38900,38900,38900,38900,0
|
|
20240712,174000,11899059250,38900,38900,38900,38900,0
|
|
20240712,173900,11899059250,38900,38900,38900,38900,0
|
|
20240712,173800,11899059250,38900,38900,38900,38900,0
|
|
20240712,173700,11899059250,38900,38900,38900,38900,0
|
|
20240712,173600,11899059250,38900,38900,38900,38900,0
|
|
20240712,173500,11899059250,38900,38900,38900,38900,0
|
|
20240712,173400,11899059250,38900,38900,38900,38900,0
|
|
20240712,173300,11899059250,38900,38900,38900,38900,0
|
|
20240712,173200,11899059250,38900,38900,38900,38900,0
|
|
20240712,173100,11899059250,38900,38900,38900,38900,0
|
|
20240712,173000,11899059250,38900,38900,38900,38900,0
|
|
20240712,172900,11899059250,38900,38900,38900,38900,0
|
|
20240712,172800,11899059250,38900,38900,38900,38900,0
|
|
20240712,172700,11899059250,38900,38900,38900,38900,0
|
|
20240712,172600,11899059250,38900,38900,38900,38900,0
|
|
20240712,172500,11899059250,38900,38900,38900,38900,0
|
|
20240712,172400,11899059250,38900,38900,38900,38900,0
|
|
20240712,172300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,172200,11899059250,38900,38900,38900,38900,0
|
|
20240712,172100,11899059250,38900,38900,38900,38900,0
|
|
20240712,172000,11899059250,38900,38900,38900,38900,0
|
|
20240712,171900,11899059250,38900,38900,38900,38900,0
|
|
20240712,171800,11899059250,38900,38900,38900,38900,0
|
|
20240712,171700,11899059250,38900,38900,38900,38900,0
|
|
20240712,171600,11899059250,38900,38900,38900,38900,0
|
|
20240712,171500,11899059250,38900,38900,38900,38900,0
|
|
20240712,171400,11899059250,38900,38900,38900,38900,0
|
|
20240712,171300,11899059250,38900,38900,38900,38900,0
|
|
20240712,171200,11899059250,38900,38900,38900,38900,0
|
|
20240712,171100,11899059250,38900,38900,38900,38900,0
|
|
20240712,171000,11899059250,38900,38900,38900,38900,0
|
|
20240712,170900,11899059250,38900,38900,38900,38900,0
|
|
20240712,170800,11899059250,38900,38900,38900,38900,0
|
|
20240712,170700,11899059250,38900,38900,38900,38900,0
|
|
20240712,170600,11899059250,38900,38900,38900,38900,0
|
|
20240712,170500,11899059250,38900,38900,38900,38900,0
|
|
20240712,170400,11899059250,38900,38900,38900,38900,0
|
|
20240712,170300,11899059250,38900,38900,38900,38900,0
|
|
20240712,170200,11899059250,38900,38900,38900,38900,0
|
|
20240712,170100,11899059250,38900,38900,38900,38900,0
|
|
20240712,170000,11899059250,38900,38900,38900,38900,0
|
|
20240712,165900,11899059250,38900,38900,38900,38900,0
|
|
20240712,165800,11899059250,38900,38900,38900,38900,0
|
|
20240712,165700,11899059250,38900,38900,38900,38900,0
|
|
20240712,165600,11899059250,38900,38900,38900,38900,0
|
|
20240712,165500,11899059250,38900,38900,38900,38900,0
|
|
20240712,165400,11899059250,38900,38900,38900,38900,0
|
|
20240712,165300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,165200,11899059250,38900,38900,38900,38900,0
|
|
20240712,165100,11899059250,38900,38900,38900,38900,0
|
|
20240712,165000,11899059250,38900,38900,38900,38900,0
|
|
20240712,164900,11899059250,38900,38900,38900,38900,0
|
|
20240712,164800,11899059250,38900,38900,38900,38900,0
|
|
20240712,164700,11899059250,38900,38900,38900,38900,0
|
|
20240712,164600,11899059250,38900,38900,38900,38900,0
|
|
20240712,164500,11899059250,38900,38900,38900,38900,0
|
|
20240712,164400,11899059250,38900,38900,38900,38900,0
|
|
20240712,164300,11899059250,38900,38900,38900,38900,0
|
|
20240712,164200,11899059250,38900,38900,38900,38900,0
|
|
20240712,164100,11899059250,38900,38900,38900,38900,0
|
|
20240712,164000,11899059250,38900,38900,38900,38900,0
|
|
20240712,163900,11899059250,38900,38900,38900,38900,0
|
|
20240712,163800,11899059250,38900,38900,38900,38900,0
|
|
20240712,163700,11899059250,38900,38900,38900,38900,0
|
|
20240712,163600,11899059250,38900,38900,38900,38900,0
|
|
20240712,163500,11899059250,38900,38900,38900,38900,0
|
|
20240712,163400,11899059250,38900,38900,38900,38900,0
|
|
20240712,163300,11899059250,38900,38900,38900,38900,0
|
|
20240712,163200,11899059250,38900,38900,38900,38900,0
|
|
20240712,163100,11899059250,38900,38900,38900,38900,0
|
|
20240712,163000,11899059250,38900,38900,38900,38900,0
|
|
20240712,162900,11899059250,38900,38900,38900,38900,0
|
|
20240712,162800,11899059250,38900,38900,38900,38900,0
|
|
20240712,162700,11899059250,38900,38900,38900,38900,0
|
|
20240712,162600,11899059250,38900,38900,38900,38900,0
|
|
20240712,162500,11899059250,38900,38900,38900,38900,0
|
|
20240712,162400,11899059250,38900,38900,38900,38900,0
|
|
20240712,162300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,162200,11899059250,38900,38900,38900,38900,0
|
|
20240712,162100,11899059250,38900,38900,38900,38900,0
|
|
20240712,162000,11899059250,38900,38900,38900,38900,0
|
|
20240712,161900,11899059250,38900,38900,38900,38900,0
|
|
20240712,161800,11899059250,38900,38900,38900,38900,0
|
|
20240712,161700,11899059250,38900,38900,38900,38900,0
|
|
20240712,161600,11899059250,38900,38900,38900,38900,0
|
|
20240712,161500,11899059250,38900,38900,38900,38900,0
|
|
20240712,161400,11899059250,38900,38900,38900,38900,0
|
|
20240712,161300,11899059250,38900,38900,38900,38900,0
|
|
20240712,161200,11899059250,38900,38900,38900,38900,0
|
|
20240712,161100,11899059250,38900,38900,38900,38900,0
|
|
20240712,161000,11899059250,38900,38900,38900,38900,0
|
|
20240712,160900,11899059250,38900,38900,38900,38900,0
|
|
20240712,160800,11899059250,38900,38900,38900,38900,0
|
|
20240712,160700,11899059250,38900,38900,38900,38900,0
|
|
20240712,160600,11899059250,38900,38900,38900,38900,0
|
|
20240712,160500,11899059250,38900,38900,38900,38900,0
|
|
20240712,160400,11899059250,38900,38900,38900,38900,0
|
|
20240712,160300,11899059250,38900,38900,38900,38900,0
|
|
20240712,160200,11899059250,38900,38900,38900,38900,0
|
|
20240712,160100,11899059250,38900,38900,38900,38900,0
|
|
20240712,160000,11899059250,38900,38900,38900,38900,0
|
|
20240712,155900,11899059250,38900,38900,38900,38900,0
|
|
20240712,155800,11899059250,38900,38900,38900,38900,0
|
|
20240712,155700,11899059250,38900,38900,38900,38900,0
|
|
20240712,155600,11899059250,38900,38900,38900,38900,0
|
|
20240712,155500,11899059250,38900,38900,38900,38900,0
|
|
20240712,155400,11899059250,38900,38900,38900,38900,0
|
|
20240712,155300,11899059250,38900,38900,38900,38900,5989
|
|
20240712,155200,11899059250,38900,38900,38900,38900,0
|
|
20240712,155100,11899059250,38900,38900,38900,38900,0
|
|
20240712,155000,11899059250,38900,38900,38900,38900,0
|
|
20240712,154900,11899059250,38900,38900,38900,38900,0
|
|
20240712,154800,11899059250,38900,38900,38900,38900,0
|
|
20240712,154700,11899059250,38900,38900,38900,38900,0
|
|
20240712,154600,11899059250,38900,38900,38900,38900,0
|
|
20240712,154500,11899059250,38900,38900,38900,38900,0
|
|
20240712,154400,11899059250,38900,38900,38900,38900,0
|
|
20240712,154300,11899059250,38900,38900,38900,38900,0
|
|
20240712,154200,11899059250,38900,38900,38900,38900,0
|
|
20240712,154100,11899059250,38900,38900,38900,38900,0
|
|
20240712,154000,11899059250,38900,38900,38900,38900,0
|
|
20240712,153900,11899059250,38900,38900,38900,38900,0
|
|
20240712,153800,11899059250,38900,38900,38900,38900,0
|
|
20240712,153700,11899059250,38900,38900,38900,38900,0
|
|
20240712,153600,11899059250,38900,38900,38900,38900,0
|
|
20240712,153500,11899059250,38900,38900,38900,38900,0
|
|
20240712,153400,11899059250,38900,38900,38900,38900,0
|
|
20240712,153300,11899059250,38900,38900,38900,38900,0
|
|
20240712,153200,11899059250,38900,38900,38900,38900,0
|
|
20240712,153100,11899059250,38900,38900,38900,38900,0
|
|
20240712,153000,11899059250,38900,38900,38900,38900,5989
|
|
20240712,152900,11666087150,39000,39000,39000,39000,0
|
|
20240712,152800,11666087150,39000,39000,39000,39000,0
|
|
20240712,152700,11666087150,39000,39000,39000,39000,0
|
|
20240712,152600,11666087150,39000,39000,39000,39000,0
|
|
20240712,152500,11666087150,39000,39000,39000,39000,0
|
|
20240712,152400,11666087150,39000,39000,39000,39000,0
|
|
20240712,152300,11666087150,39000,39000,39000,39000,0
|
|
20240712,152200,11666087150,39000,39000,39000,39000,0
|
|
20240712,152100,11666087150,39000,39000,39000,39000,0
|
|
20240712,152000,11666087150,39000,39000,39000,39000,0
|
|
20240712,151900,11666087150,39000,39000,39050,38900,1675
|
|
20240712,151800,11600803100,39000,38950,39100,38950,1605
|
|
20240712,151700,11538174300,38950,38950,39000,38950,134
|
|
20240712,151600,11532950800,38950,38900,38950,38900,1045
|
|
20240712,151500,11492297400,38900,38900,38950,38900,1155
|
|
20240712,151400,11447313250,38900,38900,38950,38900,274
|
|
20240712,151300,11436653600,38950,38950,38950,38900,1144
|
|
20240712,151200,11392138600,38950,38950,39000,38950,495
|
|
20240712,151100,11372857350,38900,38950,38950,38900,619
|
|
20240712,151000,11348772400,38950,38900,38950,38900,172
|
|
20240712,150900,11342080550,38900,38900,38900,38900,1006
|
|
20240712,150800,11302947150,38900,38900,38950,38900,1683
|
|
20240712,150700,11237477600,38950,39000,39000,38900,3107
|
|
20240712,150600,11116441450,39000,39050,39050,39000,806
|
|
20240712,150500,11084998600,39050,39050,39050,39000,246
|
|
20240712,150400,11075397450,39050,39050,39050,39050,115
|
|
20240712,150300,11070906700,39050,39000,39050,39000,1461
|
|
20240712,150200,11013925050,39100,39100,39100,39000,1485
|
|
20240712,150100,10955920800,39100,39100,39100,39100,207
|
|
20240712,150000,10947827100,39100,39150,39200,39100,570
|
|
20240712,145900,10925537300,39150,39150,39200,39150,506
|
|
20240712,145800,10905712150,39100,39050,39100,39050,359
|
|
20240712,145700,10891690500,39050,39150,39150,39050,2171
|
|
20240712,145600,10806812100,39150,39200,39200,39150,258
|
|
20240712,145500,10796698750,39200,39200,39200,39150,497
|
|
20240712,145400,10777217600,39200,39200,39200,39150,83
|
|
20240712,145300,10773965500,39200,39200,39200,39150,366
|
|
20240712,145200,10759633000,39200,39200,39200,39200,219
|
|
20240712,145100,10751048200,39200,39200,39250,39200,310
|
|
20240712,145000,10738888750,39200,39250,39250,39200,17
|
|
20240712,144900,10738222000,39250,39200,39250,39200,80
|
|
20240712,144800,10735085850,39200,39250,39250,39200,164
|
|
20240712,144700,10728653050,39250,39250,39250,39200,442
|
|
20240712,144600,10711311550,39250,39300,39300,39250,7
|
|
20240712,144500,10711036750,39250,39200,39250,39200,40
|
|
20240712,144400,10709466800,39250,39300,39300,39250,590
|
|
20240712,144300,10686300900,39300,39300,39300,39300,223
|
|
20240712,144200,10677537000,39300,39350,39350,39300,494
|
|
20240712,144100,10658121750,39350,39350,39350,39300,174
|
|
20240712,144000,10651282100,39350,39300,39350,39300,1036
|
|
20240712,143900,10610556800,39300,39350,39350,39300,290
|
|
20240712,143800,10599147850,39350,39350,39350,39300,129
|
|
20240712,143700,10594072100,39350,39350,39350,39350,245
|
|
20240712,143600,10584431350,39350,39450,39450,39350,224
|
|
20240712,143500,10575609100,39450,39500,39500,39450,161
|
|
20240712,143400,10569256050,39500,39450,39500,39450,144
|
|
20240712,143300,10563568550,39450,39450,39500,39450,531
|
|
20240712,143200,10542620400,39450,39350,39450,39350,124
|
|
20240712,143100,10537735200,39350,39400,39400,39350,111
|
|
20240712,143000,10533367200,39350,39400,39400,39350,395
|
|
20240712,142900,10517819300,39400,39400,39400,39350,99
|
|
20240712,142800,10513923200,39400,39350,39400,39350,29
|
|
20240712,142700,10512781200,39350,39400,39400,39350,15
|
|
20240712,142600,10512190700,39400,39400,39400,39350,81
|
|
20240712,142500,10509000200,39400,39350,39400,39350,48
|
|
20240712,142400,10507110600,39400,39400,39400,39350,149
|
|
20240712,142300,10501244600,39400,39400,39400,39400,141
|
|
20240712,142200,10495689200,39400,39450,39450,39400,168
|
|
20240712,142100,10489067050,39450,39450,39500,39450,264
|
|
20240712,142000,10478647750,39450,39400,39450,39400,26
|
|
20240712,141900,10477622350,39450,39450,39450,39400,50
|
|
20240712,141800,10475650600,39400,39450,39450,39400,124
|
|
20240712,141700,10470760900,39450,39550,39550,39450,239
|
|
20240712,141600,10461328900,39500,39650,39650,39500,219
|
|
20240712,141500,10452659400,39650,39650,39650,39500,203
|
|
20240712,141400,10444616200,39650,39800,39800,39650,867
|
|
20240712,141300,10410143600,39800,39800,39850,39750,779
|
|
20240712,141200,10379139800,39800,39600,39800,39600,1776
|
|
20240712,141100,10308553650,39700,39400,39700,39400,775
|
|
20240712,141000,10277910700,39400,39350,39400,39350,45
|
|
20240712,140900,10276139400,39250,39250,39300,39250,93
|
|
20240712,140800,10272488850,39250,39500,39500,39250,353
|
|
20240712,140700,10258600950,39500,39250,39500,39100,1736
|
|
20240712,140600,10190237350,39250,39150,39250,39100,612
|
|
20240712,140500,10166237150,39100,39000,39150,39000,250
|
|
20240712,140400,10156470100,39000,39000,39100,39000,109
|
|
20240712,140300,10152218800,39000,39100,39100,39000,1128
|
|
20240712,140200,10108212150,39050,39100,39150,39000,385
|
|
20240712,140100,10093185600,39100,39100,39100,39050,215
|
|
20240712,140000,10084781900,39050,39050,39050,39000,330
|
|
20240712,135900,10071897150,39050,39050,39050,39050,167
|
|
20240712,135800,10065375800,39050,39100,39100,39050,306
|
|
20240712,135700,10053424450,39050,39050,39050,39050,130
|
|
20240712,135600,10048347950,39050,39000,39050,39000,372
|
|
20240712,135500,10033837450,39000,39000,39000,38950,41
|
|
20240712,135400,10032240000,39000,38900,39000,38900,72
|
|
20240712,135300,10029437100,38900,38950,39000,38850,208
|
|
20240712,135200,10021352000,39000,39000,39000,38800,1078
|
|
20240712,135100,9979471050,39000,39000,39050,38850,2661
|
|
20240712,135000,9875988350,39050,39000,39050,38900,230
|
|
20240712,134900,9867018200,38850,38850,38900,38850,2112
|
|
20240712,134800,9784889050,38900,39000,39000,38800,1815
|
|
20240712,134700,9714278000,39050,39050,39050,39000,1083
|
|
20240712,134600,9672035300,39050,39050,39100,39000,547
|
|
20240712,134500,9650678300,39050,39050,39050,39000,2018
|
|
20240712,134400,9571931700,39050,39100,39150,39050,1718
|
|
20240712,134300,9504794400,39100,39150,39200,39100,938
|
|
20240712,134200,9468100400,39150,39200,39200,39150,313
|
|
20240712,134100,9455845650,39200,39200,39200,39150,220
|
|
20240712,134000,9447231650,39200,39200,39200,39150,285
|
|
20240712,133900,9436062950,39200,39200,39200,39150,636
|
|
20240712,133800,9411162400,39150,39200,39200,39150,623
|
|
20240712,133700,9386759450,39250,39250,39250,39200,535
|
|
20240712,133600,9365778750,39250,39400,39450,39250,2774
|
|
20240712,133500,9256704300,39450,39450,39450,39400,317
|
|
20240712,133400,9244212250,39450,39450,39450,39400,40
|
|
20240712,133300,9242635150,39450,39450,39500,39450,67
|
|
20240712,133200,9239991900,39400,39450,39450,39400,44
|
|
20240712,133100,9238257300,39450,39400,39450,39400,264
|
|
20240712,133000,9227855650,39400,39400,39400,39400,51
|
|
20240712,132900,9225846250,39400,39450,39450,39400,297
|
|
20240712,132800,9214143850,39450,39350,39450,39350,144
|
|
20240712,132700,9208471200,39350,39400,39400,39350,320
|
|
20240712,132600,9195866800,39400,39400,39400,39400,384
|
|
20240712,132500,9180737200,39400,39550,39550,39400,283
|
|
20240712,132400,9169573150,39550,39450,39550,39450,550
|
|
20240712,132300,9147875550,39450,39550,39550,39450,1394
|
|
20240712,132200,9092817900,39550,39550,39550,39550,485
|
|
20240712,132100,9073636150,39550,39550,39600,39550,17
|
|
20240712,132000,9072963750,39550,39550,39550,39550,105
|
|
20240712,131900,9068811000,39550,39550,39550,39550,179
|
|
20240712,131800,9061731550,39600,39550,39600,39550,273
|
|
20240712,131700,9050933800,39550,39600,39600,39550,23
|
|
20240712,131600,9050023100,39600,39600,39600,39550,59
|
|
20240712,131500,9047687150,39550,39600,39600,39550,38
|
|
20240712,131400,9046183000,39600,39550,39600,39550,103
|
|
20240712,131300,9042108450,39550,39550,39550,39550,238
|
|
20240712,131200,9032695550,39550,39550,39550,39550,22
|
|
20240712,131100,9031825450,39500,39550,39550,39500,117
|
|
20240712,131000,9027203800,39550,39550,39550,39500,365
|
|
20240712,130900,9012773050,39550,39550,39550,39550,380
|
|
20240712,130800,8997744050,39550,39550,39550,39550,39
|
|
20240712,130700,8996201600,39600,39600,39600,39600,19
|
|
20240712,130600,8995449200,39550,39600,39600,39550,100
|
|
20240712,130500,8991493200,39600,39600,39600,39600,91
|
|
20240712,130400,8987889600,39600,39600,39600,39600,50
|
|
20240712,130300,8985909600,39650,39600,39650,39600,11
|
|
20240712,130200,8985473950,39650,39650,39650,39650,2
|
|
20240712,130100,8985394650,39650,39650,39650,39650,12
|
|
20240712,130000,8984918850,39700,39700,39700,39700,30
|
|
20240712,125900,8983727850,39700,39550,39700,39550,163
|
|
20240712,125800,8977280750,39550,39600,39600,39550,382
|
|
20240712,125700,8962172550,39550,39550,39550,39550,5
|
|
20240712,125600,8961974800,39550,39700,39700,39550,265
|
|
20240712,125500,8951480900,39700,39700,39700,39600,1248
|
|
20240712,125400,8902030100,39700,39650,39700,39600,75
|
|
20240712,125300,8899057400,39650,39700,39700,39650,4
|
|
20240712,125200,8898898700,39700,39750,39750,39700,12
|
|
20240712,125100,8898422250,39750,39650,39750,39600,456
|
|
20240712,125000,8880355450,39600,39600,39600,39550,445
|
|
20240712,124900,8862733500,39600,39600,39600,39600,87
|
|
20240712,124800,8859288300,39600,39600,39600,39550,15
|
|
20240712,124700,8858694500,39550,39550,39550,39550,33
|
|
20240712,124600,8857389350,39550,39600,39600,39550,180
|
|
20240712,124500,8850270300,39550,39550,39600,39550,75
|
|
20240712,124400,8847302150,39600,39600,39600,39600,35
|
|
20240712,124300,8845916150,39600,39650,39650,39600,188
|
|
20240712,124200,8838468500,39650,39650,39650,39650,46
|
|
20240712,124100,8836644600,39650,39700,39700,39650,20
|
|
20240712,124000,8835851500,39700,39700,39700,39700,98
|
|
20240712,123900,8831960900,39700,39750,39750,39700,102
|
|
20240712,123800,8827906550,39750,39750,39800,39750,130
|
|
20240712,123700,8822735700,39800,39750,39800,39750,31
|
|
20240712,123600,8821502800,39750,39750,39800,39750,120
|
|
20240712,123500,8816732750,39750,39600,39750,39600,540
|
|
20240712,123400,8795297400,39600,39600,39600,39600,11
|
|
20240712,123300,8794861800,39600,39550,39600,39550,94
|
|
20240712,123200,8791143050,39500,39600,39600,39500,418
|
|
20240712,123100,8774594300,39600,39650,39650,39600,55
|
|
20240712,123000,8772415350,39700,39700,39700,39700,1
|
|
20240712,122900,8772375650,39550,39700,39700,39500,634
|
|
20240712,122800,8747278600,39650,39700,39700,39600,833
|
|
20240712,122700,8714245600,39700,39750,39750,39700,140
|
|
20240712,122600,8708686000,39800,39850,39850,39800,107
|
|
20240712,122500,8704426900,39850,39850,39850,39850,161
|
|
20240712,122400,8698011050,39850,39900,39900,39850,152
|
|
20240712,122300,8691953650,39850,39850,39900,39850,41
|
|
20240712,122200,8690319750,39850,39750,39850,39750,349
|
|
20240712,122100,8676416450,39800,39750,39800,39750,252
|
|
20240712,122000,8666389600,39750,39650,39750,39650,406
|
|
20240712,121900,8650275950,39650,39650,39650,39650,174
|
|
20240712,121800,8643376850,39600,39650,39650,39600,316
|
|
20240712,121700,8630852350,39600,39500,39600,39500,173
|
|
20240712,121600,8624010600,39550,39550,39550,39550,140
|
|
20240712,121500,8618473600,39500,39600,39600,39500,576
|
|
20240712,121400,8595720250,39500,39500,39550,39500,507
|
|
20240712,121300,8575690100,39500,39500,39500,39500,10
|
|
20240712,121200,8575295100,39450,39450,39450,39450,92
|
|
20240712,121100,8571665700,39500,39450,39500,39450,164
|
|
20240712,121000,8565188050,39450,39350,39450,39350,538
|
|
20240712,120900,8543985400,39350,39350,39350,39350,325
|
|
20240712,120800,8531196650,39350,39350,39350,39350,20
|
|
20240712,120700,8530409650,39350,39350,39400,39300,163
|
|
20240712,120600,8523996100,39350,39400,39400,39350,630
|
|
20240712,120500,8499194450,39400,39450,39450,39400,309
|
|
20240712,120400,8487019200,39450,39450,39500,39450,378
|
|
20240712,120300,8472104600,39500,39500,39500,39500,399
|
|
20240712,120200,8456344100,39500,39500,39550,39500,127
|
|
20240712,120100,8451327400,39500,39550,39550,39500,233
|
|
20240712,120000,8442123500,39500,39500,39550,39500,159
|
|
20240712,115900,8435842550,39500,39550,39550,39500,344
|
|
20240712,115800,8422237750,39600,39550,39600,39550,134
|
|
20240712,115700,8416937900,39550,39550,39600,39550,632
|
|
20240712,115600,8391931650,39600,39600,39600,39600,2
|
|
20240712,115500,8391852450,39550,39600,39600,39550,583
|
|
20240712,115400,8368782100,39650,39650,39650,39600,98
|
|
20240712,115300,8364897100,39650,39550,39650,39550,294
|
|
20240712,115200,8353257300,39600,39600,39600,39500,714
|
|
20240712,115100,8325023100,39600,39700,39700,39600,212
|
|
20240712,115000,8316625300,39650,39700,39700,39650,2
|
|
20240712,114900,8316545950,39800,39650,39800,39650,238
|
|
20240712,114800,8307102150,39700,39750,39800,39700,78
|
|
20240712,114700,8304001450,39650,39600,39750,39600,560
|
|
20240712,114600,8281802150,39600,39600,39650,39550,189
|
|
20240712,114500,8274317400,39600,39800,39800,39600,778
|
|
20240712,114400,8243422000,39800,39800,39800,39800,224
|
|
20240712,114300,8234506800,39850,39850,39850,39800,139
|
|
20240712,114200,8228973300,39850,39850,39850,39800,94
|
|
20240712,114100,8225227650,39900,39950,39950,39850,349
|
|
20240712,114000,8211304000,39950,39950,39950,39900,217
|
|
20240712,113900,8202638850,39950,39850,39950,39850,265
|
|
20240712,113800,8192064250,39900,39850,39900,39800,328
|
|
20240712,113700,8179007150,39850,39850,39850,39850,70
|
|
20240712,113600,8176217650,39850,39800,39850,39800,180
|
|
20240712,113500,8169046400,39800,39800,39850,39800,271
|
|
20240712,113400,8158260550,39800,39800,39800,39800,223
|
|
20240712,113300,8149385150,39850,39800,39850,39750,567
|
|
20240712,113200,8126806000,39800,39800,39800,39750,334
|
|
20240712,113100,8113527250,39750,39800,39850,39750,552
|
|
20240712,113000,8091574850,39800,39800,39850,39800,287
|
|
20240712,112900,8080152200,39800,39700,39800,39700,112
|
|
20240712,112800,8075698100,39700,39550,39700,39550,143
|
|
20240712,112700,8070034400,39550,39500,39550,39500,331
|
|
20240712,112600,8056957900,39500,39550,39550,39500,364
|
|
20240712,112500,8042578950,39550,39700,39700,39550,534
|
|
20240712,112400,8021418100,39700,39800,39800,39700,549
|
|
20240712,112300,7999588150,39800,39900,39950,39800,1395
|
|
20240712,112200,7943990800,39850,39850,39900,39800,1179
|
|
20240712,112100,7897011400,39900,39600,39900,39600,2146
|
|
20240712,112000,7811581350,39600,39500,39600,39450,635
|
|
20240712,111900,7786476950,39500,39450,39500,39450,391
|
|
20240712,111800,7771041200,39500,39350,39500,39350,618
|
|
20240712,111700,7746690050,39300,39300,39300,39300,17
|
|
20240712,111600,7746021950,39300,39300,39300,39250,241
|
|
20240712,111500,7736553700,39300,39250,39300,39250,149
|
|
20240712,111400,7730699700,39300,39250,39300,39250,513
|
|
20240712,111300,7710543800,39200,39200,39300,39200,339
|
|
20240712,111200,7697228150,39250,39250,39250,39250,47
|
|
20240712,111100,7695383400,39250,39200,39250,39200,197
|
|
20240712,111000,7687658650,39200,39250,39250,39200,113
|
|
20240712,110900,7683224450,39200,39250,39300,39200,229
|
|
20240712,110800,7674238900,39250,39250,39300,39250,139
|
|
20240712,110700,7668783100,39300,39300,39300,39250,55
|
|
20240712,110600,7666622550,39250,39250,39300,39250,148
|
|
20240712,110500,7660809250,39250,39300,39300,39200,201
|
|
20240712,110400,7652920850,39300,39300,39300,39250,57
|
|
20240712,110300,7650683200,39250,39250,39250,39150,67
|
|
20240712,110200,7648054450,39250,39400,39400,39250,291
|
|
20240712,110100,7636604650,39400,39150,39400,39150,1128
|
|
20240712,110000,7592371650,39150,39150,39200,39150,458
|
|
20240712,105900,7574440450,39100,39200,39200,39100,58
|
|
20240712,105800,7572171000,39100,39100,39150,39100,303
|
|
20240712,105700,7560322000,39100,39100,39100,39100,207
|
|
20240712,105600,7552228300,39100,39100,39150,39050,987
|
|
20240712,105500,7513655850,39100,39150,39150,39100,373
|
|
20240712,105400,7499071150,39100,39100,39150,39100,333
|
|
20240712,105300,7486049450,39150,39150,39150,39150,78
|
|
20240712,105200,7482995750,39150,39100,39150,39100,21
|
|
20240712,105100,7482173700,39150,39150,39150,39150,60
|
|
20240712,105000,7479824700,39100,39050,39150,39050,415
|
|
20240712,104900,7463605200,39050,39050,39100,39050,1027
|
|
20240712,104800,7423499150,39050,39050,39100,39050,92
|
|
20240712,104700,7419906450,39050,39200,39200,39050,1048
|
|
20240712,104600,7378902550,39200,39200,39200,39200,449
|
|
20240712,104500,7361301750,39200,39250,39250,39200,912
|
|
20240712,104400,7325538350,39250,39250,39300,39200,537
|
|
20240712,104300,7304462400,39250,39250,39250,39250,415
|
|
20240712,104200,7288173650,39200,39200,39250,39200,251
|
|
20240712,104100,7278330200,39200,39150,39200,39150,951
|
|
20240712,104000,7241070000,39150,39050,39150,39050,402
|
|
20240712,103900,7225342800,39000,39100,39100,39000,503
|
|
20240712,103800,7205690600,39100,39100,39100,39050,540
|
|
20240712,103700,7184598450,39100,39100,39150,39100,656
|
|
20240712,103600,7158936100,39100,39050,39150,39050,712
|
|
20240712,103500,7131096700,39100,39050,39100,39050,917
|
|
20240712,103400,7095277500,39000,39000,39000,38950,894
|
|
20240712,103300,7060426150,38950,39000,39000,38900,1251
|
|
20240712,103200,7011695900,39000,39000,39000,38950,1418
|
|
20240712,103100,6956433700,38950,39000,39000,38950,819
|
|
20240712,103000,6924514250,39000,39050,39050,38900,1647
|
|
20240712,102900,6860317800,39050,38900,39050,38900,1293
|
|
20240712,102800,6809934500,38950,38850,38950,38850,1170
|
|
20240712,102700,6764455700,38850,38850,38900,38800,2508
|
|
20240712,102600,6667029100,38800,38850,38900,38750,2096
|
|
20240712,102500,6585697300,38850,38950,39050,38800,3109
|
|
20240712,102400,6464743100,38950,38900,39050,38800,3251
|
|
20240712,102300,6338280650,38900,38800,38900,38750,2551
|
|
20240712,102200,6239245000,38900,38800,38900,38650,5909
|
|
20240712,102100,6010410850,38850,38650,39100,38650,5414
|
|
20240712,102000,5799702450,38650,39400,39400,38550,11411
|
|
20240712,101900,5355352650,39400,39500,39500,39350,3875
|
|
20240712,101800,5202631750,39500,39550,39550,39450,1678
|
|
20240712,101700,5136398550,39550,39650,39650,39450,3067
|
|
20240712,101600,5015102400,39600,39450,39650,39450,3532
|
|
20240712,101500,4875587950,39400,39600,39650,39400,4835
|
|
20240712,101400,4684496350,39600,39950,40000,39500,9390
|
|
20240712,101300,4311519300,39950,40150,40150,39950,9706
|
|
20240712,101200,3923103000,40100,40250,40250,40100,7460
|
|
20240712,101100,3623495300,40250,40300,40300,40250,604
|
|
20240712,101000,3599183400,40300,40300,40300,40250,201
|
|
20240712,100900,3591086100,40300,40300,40300,40250,101
|
|
20240712,100800,3587016100,40300,40300,40300,40250,73
|
|
20240712,100700,3584075150,40300,40300,40350,40250,105
|
|
20240712,100600,3579845800,40300,40250,40300,40250,437
|
|
20240712,100500,3562256400,40250,40350,40350,40250,765
|
|
20240712,100400,3531452600,40300,40250,40350,40250,433
|
|
20240712,100300,3514018200,40250,40350,40400,40250,756
|
|
20240712,100200,3483539850,40350,40300,40350,40300,448
|
|
20240712,100100,3465477300,40300,40250,40300,40200,1106
|
|
20240712,100000,3420936900,40250,40350,40400,40200,3842
|
|
20240712,095900,3266292900,40400,40400,40400,40300,2234
|
|
20240712,095800,3176203300,40350,40350,40500,40350,1266
|
|
20240712,095700,3125036500,40400,40500,40500,40350,1165
|
|
20240712,095600,3077990800,40500,40500,40500,40450,263
|
|
20240712,095500,3067348900,40550,40600,40600,40400,83
|
|
20240712,095400,3063981150,40350,40400,40650,40350,859
|
|
20240712,095300,3029178250,40500,40550,40550,40400,2395
|
|
20240712,095200,2932306400,40600,40700,40700,40550,197
|
|
20240712,095100,2924307300,40700,40600,40700,40600,180
|
|
20240712,095000,2916991900,40600,40600,40600,40550,173
|
|
20240712,094900,2909972900,40600,40650,40650,40550,254
|
|
20240712,094800,2899662450,40500,40500,40700,40500,587
|
|
20240712,094700,2875870200,40500,40650,40650,40500,871
|
|
20240712,094600,2840552950,40650,40850,40900,40650,559
|
|
20240712,094500,2817759250,40850,40900,40900,40800,168
|
|
20240712,094400,2810891500,40900,40850,40900,40800,942
|
|
20240712,094300,2772424200,40850,40750,40850,40750,654
|
|
20240712,094200,2745740200,40650,40600,40700,40600,293
|
|
20240712,094100,2733829650,40750,40450,40750,40450,742
|
|
20240712,094000,2703671500,40500,40500,40500,40400,818
|
|
20240712,093900,2670606350,40400,40450,40500,40400,507
|
|
20240712,093800,2650121000,40400,40450,40450,40350,1492
|
|
20240712,093700,2589840300,40450,40450,40450,40400,549
|
|
20240712,093600,2567652800,40450,40450,40450,40400,82
|
|
20240712,093500,2564337750,40450,40550,40600,40450,1051
|
|
20240712,093400,2521763900,40600,40650,40650,40600,452
|
|
20240712,093300,2503410600,40650,40650,40700,40600,168
|
|
20240712,093200,2496579600,40650,40600,40650,40600,135
|
|
20240712,093100,2491094850,40600,40550,40700,40550,536
|
|
20240712,093000,2469305250,40550,40500,40550,40450,459
|
|
20240712,092900,2450717600,40450,40600,40650,40450,658
|
|
20240712,092800,2424057400,40600,40750,40750,40600,1263
|
|
20240712,092700,2372667000,40750,40500,40750,40500,1121
|
|
20240712,092600,2327140300,40500,40350,40500,40350,942
|
|
20240712,092500,2289067050,40300,40300,40350,40300,965
|
|
20240712,092400,2250174800,40300,40300,40300,40250,1051
|
|
20240712,092300,2207825500,40300,40300,40300,40250,460
|
|
20240712,092200,2189292100,40350,40350,40350,40250,509
|
|
20240712,092100,2168791400,40350,40200,40350,40200,2435
|
|
20240712,092000,2070837400,40200,40350,40400,40200,3019
|
|
20240712,091900,1949215000,40350,40300,40350,40250,858
|
|
20240712,091800,1914645600,40250,40350,40350,40200,5465
|
|
20240712,091700,1694455600,40400,40400,40450,40350,1168
|
|
20240712,091600,1647290100,40450,40500,40500,40400,1504
|
|
20240712,091500,1586490250,40500,40500,40500,40400,2021
|
|
20240712,091400,1504781050,40500,40600,40600,40450,4551
|
|
20240712,091300,1320383600,40600,40700,40700,40600,3271
|
|
20240712,091200,1187495150,40700,40700,40700,40650,1126
|
|
20240712,091100,1141692600,40750,40750,40750,40700,1949
|
|
20240712,091000,1062352100,40700,40800,40800,40700,1739
|
|
20240712,090900,991541350,40800,40850,40850,40750,1599
|
|
20240712,090800,926329700,40800,40800,40850,40750,572
|
|
20240712,090700,903008600,40750,40700,40800,40650,2303
|
|
20240712,090600,809267950,40700,40850,40850,40700,2931
|
|
20240712,090500,689870350,40800,40850,40900,40800,3006
|
|
20240712,090400,567141400,40900,41200,41200,40850,3350
|
|
20240712,090300,429842400,41150,41200,41200,41050,1110
|
|
20240712,090200,384203700,41200,40850,41250,40850,1653
|
|
20240712,090100,316497250,40800,41000,41200,40800,1839
|
|
20240712,090000,241241550,41200,40800,41300,40800,5372
|