729 lines
38 KiB
CSV
729 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,210600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,210500,2589025250,38450,38450,38450,38450,0
|
|
20240705,210400,2589025250,38450,38450,38450,38450,0
|
|
20240705,210300,2589025250,38450,38450,38450,38450,0
|
|
20240705,210200,2589025250,38450,38450,38450,38450,0
|
|
20240705,210100,2589025250,38450,38450,38450,38450,0
|
|
20240705,210000,2589025250,38450,38450,38450,38450,0
|
|
20240705,205900,2589025250,38450,38450,38450,38450,0
|
|
20240705,205800,2589025250,38450,38450,38450,38450,0
|
|
20240705,205700,2589025250,38450,38450,38450,38450,0
|
|
20240705,205600,2589025250,38450,38450,38450,38450,0
|
|
20240705,205500,2589025250,38450,38450,38450,38450,0
|
|
20240705,205400,2589025250,38450,38450,38450,38450,0
|
|
20240705,205300,2589025250,38450,38450,38450,38450,0
|
|
20240705,205200,2589025250,38450,38450,38450,38450,0
|
|
20240705,205100,2589025250,38450,38450,38450,38450,0
|
|
20240705,205000,2589025250,38450,38450,38450,38450,0
|
|
20240705,204900,2589025250,38450,38450,38450,38450,0
|
|
20240705,204800,2589025250,38450,38450,38450,38450,0
|
|
20240705,204700,2589025250,38450,38450,38450,38450,0
|
|
20240705,204600,2589025250,38450,38450,38450,38450,0
|
|
20240705,204500,2589025250,38450,38450,38450,38450,0
|
|
20240705,204400,2589025250,38450,38450,38450,38450,0
|
|
20240705,204300,2589025250,38450,38450,38450,38450,0
|
|
20240705,204200,2589025250,38450,38450,38450,38450,0
|
|
20240705,204100,2589025250,38450,38450,38450,38450,0
|
|
20240705,204000,2589025250,38450,38450,38450,38450,0
|
|
20240705,203900,2589025250,38450,38450,38450,38450,0
|
|
20240705,203800,2589025250,38450,38450,38450,38450,0
|
|
20240705,203700,2589025250,38450,38450,38450,38450,0
|
|
20240705,203600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,203500,2589025250,38450,38450,38450,38450,0
|
|
20240705,203400,2589025250,38450,38450,38450,38450,0
|
|
20240705,203300,2589025250,38450,38450,38450,38450,0
|
|
20240705,203200,2589025250,38450,38450,38450,38450,0
|
|
20240705,203100,2589025250,38450,38450,38450,38450,0
|
|
20240705,203000,2589025250,38450,38450,38450,38450,0
|
|
20240705,202900,2589025250,38450,38450,38450,38450,0
|
|
20240705,202800,2589025250,38450,38450,38450,38450,0
|
|
20240705,202700,2589025250,38450,38450,38450,38450,0
|
|
20240705,202600,2589025250,38450,38450,38450,38450,0
|
|
20240705,202500,2589025250,38450,38450,38450,38450,0
|
|
20240705,202400,2589025250,38450,38450,38450,38450,0
|
|
20240705,202300,2589025250,38450,38450,38450,38450,0
|
|
20240705,202200,2589025250,38450,38450,38450,38450,0
|
|
20240705,202100,2589025250,38450,38450,38450,38450,0
|
|
20240705,202000,2589025250,38450,38450,38450,38450,0
|
|
20240705,201900,2589025250,38450,38450,38450,38450,0
|
|
20240705,201800,2589025250,38450,38450,38450,38450,0
|
|
20240705,201700,2589025250,38450,38450,38450,38450,0
|
|
20240705,201600,2589025250,38450,38450,38450,38450,0
|
|
20240705,201500,2589025250,38450,38450,38450,38450,0
|
|
20240705,201400,2589025250,38450,38450,38450,38450,0
|
|
20240705,201300,2589025250,38450,38450,38450,38450,0
|
|
20240705,201200,2589025250,38450,38450,38450,38450,0
|
|
20240705,201100,2589025250,38450,38450,38450,38450,0
|
|
20240705,201000,2589025250,38450,38450,38450,38450,0
|
|
20240705,200900,2589025250,38450,38450,38450,38450,0
|
|
20240705,200800,2589025250,38450,38450,38450,38450,0
|
|
20240705,200700,2589025250,38450,38450,38450,38450,0
|
|
20240705,200600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,200500,2589025250,38450,38450,38450,38450,0
|
|
20240705,200400,2589025250,38450,38450,38450,38450,0
|
|
20240705,200300,2589025250,38450,38450,38450,38450,0
|
|
20240705,200200,2589025250,38450,38450,38450,38450,0
|
|
20240705,200100,2589025250,38450,38450,38450,38450,0
|
|
20240705,200000,2589025250,38450,38450,38450,38450,0
|
|
20240705,195900,2589025250,38450,38450,38450,38450,0
|
|
20240705,195800,2589025250,38450,38450,38450,38450,0
|
|
20240705,195700,2589025250,38450,38450,38450,38450,0
|
|
20240705,195600,2589025250,38450,38450,38450,38450,0
|
|
20240705,195500,2589025250,38450,38450,38450,38450,0
|
|
20240705,195400,2589025250,38450,38450,38450,38450,0
|
|
20240705,195300,2589025250,38450,38450,38450,38450,0
|
|
20240705,195200,2589025250,38450,38450,38450,38450,0
|
|
20240705,195100,2589025250,38450,38450,38450,38450,0
|
|
20240705,195000,2589025250,38450,38450,38450,38450,0
|
|
20240705,194900,2589025250,38450,38450,38450,38450,0
|
|
20240705,194800,2589025250,38450,38450,38450,38450,0
|
|
20240705,194700,2589025250,38450,38450,38450,38450,0
|
|
20240705,194600,2589025250,38450,38450,38450,38450,0
|
|
20240705,194500,2589025250,38450,38450,38450,38450,0
|
|
20240705,194400,2589025250,38450,38450,38450,38450,0
|
|
20240705,194300,2589025250,38450,38450,38450,38450,0
|
|
20240705,194200,2589025250,38450,38450,38450,38450,0
|
|
20240705,194100,2589025250,38450,38450,38450,38450,0
|
|
20240705,194000,2589025250,38450,38450,38450,38450,0
|
|
20240705,193900,2589025250,38450,38450,38450,38450,0
|
|
20240705,193800,2589025250,38450,38450,38450,38450,0
|
|
20240705,193700,2589025250,38450,38450,38450,38450,0
|
|
20240705,193600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,193500,2589025250,38450,38450,38450,38450,0
|
|
20240705,193400,2589025250,38450,38450,38450,38450,0
|
|
20240705,193300,2589025250,38450,38450,38450,38450,0
|
|
20240705,193200,2589025250,38450,38450,38450,38450,0
|
|
20240705,193100,2589025250,38450,38450,38450,38450,0
|
|
20240705,193000,2589025250,38450,38450,38450,38450,0
|
|
20240705,192900,2589025250,38450,38450,38450,38450,0
|
|
20240705,192800,2589025250,38450,38450,38450,38450,0
|
|
20240705,192700,2589025250,38450,38450,38450,38450,0
|
|
20240705,192600,2589025250,38450,38450,38450,38450,0
|
|
20240705,192500,2589025250,38450,38450,38450,38450,0
|
|
20240705,192400,2589025250,38450,38450,38450,38450,0
|
|
20240705,192300,2589025250,38450,38450,38450,38450,0
|
|
20240705,192200,2589025250,38450,38450,38450,38450,0
|
|
20240705,192100,2589025250,38450,38450,38450,38450,0
|
|
20240705,192000,2589025250,38450,38450,38450,38450,0
|
|
20240705,191900,2589025250,38450,38450,38450,38450,0
|
|
20240705,191800,2589025250,38450,38450,38450,38450,0
|
|
20240705,191700,2589025250,38450,38450,38450,38450,0
|
|
20240705,191600,2589025250,38450,38450,38450,38450,0
|
|
20240705,191500,2589025250,38450,38450,38450,38450,0
|
|
20240705,191400,2589025250,38450,38450,38450,38450,0
|
|
20240705,191300,2589025250,38450,38450,38450,38450,0
|
|
20240705,191200,2589025250,38450,38450,38450,38450,0
|
|
20240705,191100,2589025250,38450,38450,38450,38450,0
|
|
20240705,191000,2589025250,38450,38450,38450,38450,0
|
|
20240705,190900,2589025250,38450,38450,38450,38450,0
|
|
20240705,190800,2589025250,38450,38450,38450,38450,0
|
|
20240705,190700,2589025250,38450,38450,38450,38450,0
|
|
20240705,190600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,190500,2589025250,38450,38450,38450,38450,0
|
|
20240705,190400,2589025250,38450,38450,38450,38450,0
|
|
20240705,190300,2589025250,38450,38450,38450,38450,0
|
|
20240705,190200,2589025250,38450,38450,38450,38450,0
|
|
20240705,190100,2589025250,38450,38450,38450,38450,0
|
|
20240705,190000,2589025250,38450,38450,38450,38450,0
|
|
20240705,185900,2589025250,38450,38450,38450,38450,0
|
|
20240705,185800,2589025250,38450,38450,38450,38450,0
|
|
20240705,185700,2589025250,38450,38450,38450,38450,0
|
|
20240705,185600,2589025250,38450,38450,38450,38450,0
|
|
20240705,185500,2589025250,38450,38450,38450,38450,0
|
|
20240705,185400,2589025250,38450,38450,38450,38450,0
|
|
20240705,185300,2589025250,38450,38450,38450,38450,0
|
|
20240705,185200,2589025250,38450,38450,38450,38450,0
|
|
20240705,185100,2589025250,38450,38450,38450,38450,0
|
|
20240705,185000,2589025250,38450,38450,38450,38450,0
|
|
20240705,184900,2589025250,38450,38450,38450,38450,0
|
|
20240705,184800,2589025250,38450,38450,38450,38450,0
|
|
20240705,184700,2589025250,38450,38450,38450,38450,0
|
|
20240705,184600,2589025250,38450,38450,38450,38450,0
|
|
20240705,184500,2589025250,38450,38450,38450,38450,0
|
|
20240705,184400,2589025250,38450,38450,38450,38450,0
|
|
20240705,184300,2589025250,38450,38450,38450,38450,0
|
|
20240705,184200,2589025250,38450,38450,38450,38450,0
|
|
20240705,184100,2589025250,38450,38450,38450,38450,0
|
|
20240705,184000,2589025250,38450,38450,38450,38450,0
|
|
20240705,183900,2589025250,38450,38450,38450,38450,0
|
|
20240705,183800,2589025250,38450,38450,38450,38450,0
|
|
20240705,183700,2589025250,38450,38450,38450,38450,0
|
|
20240705,183600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,183500,2589025250,38450,38450,38450,38450,0
|
|
20240705,183400,2589025250,38450,38450,38450,38450,0
|
|
20240705,183300,2589025250,38450,38450,38450,38450,0
|
|
20240705,183200,2589025250,38450,38450,38450,38450,0
|
|
20240705,183100,2589025250,38450,38450,38450,38450,0
|
|
20240705,183000,2589025250,38450,38450,38450,38450,0
|
|
20240705,182900,2589025250,38450,38450,38450,38450,0
|
|
20240705,182800,2589025250,38450,38450,38450,38450,0
|
|
20240705,182700,2589025250,38450,38450,38450,38450,0
|
|
20240705,182600,2589025250,38450,38450,38450,38450,0
|
|
20240705,182500,2589025250,38450,38450,38450,38450,0
|
|
20240705,182400,2589025250,38450,38450,38450,38450,0
|
|
20240705,182300,2589025250,38450,38450,38450,38450,0
|
|
20240705,182200,2589025250,38450,38450,38450,38450,0
|
|
20240705,182100,2589025250,38450,38450,38450,38450,0
|
|
20240705,182000,2589025250,38450,38450,38450,38450,0
|
|
20240705,181900,2589025250,38450,38450,38450,38450,0
|
|
20240705,181800,2589025250,38450,38450,38450,38450,0
|
|
20240705,181700,2589025250,38450,38450,38450,38450,0
|
|
20240705,181600,2589025250,38450,38450,38450,38450,0
|
|
20240705,181500,2589025250,38450,38450,38450,38450,0
|
|
20240705,181400,2589025250,38450,38450,38450,38450,0
|
|
20240705,181300,2589025250,38450,38450,38450,38450,0
|
|
20240705,181200,2589025250,38450,38450,38450,38450,0
|
|
20240705,181100,2589025250,38450,38450,38450,38450,0
|
|
20240705,181000,2589025250,38450,38450,38450,38450,0
|
|
20240705,180900,2589025250,38450,38450,38450,38450,0
|
|
20240705,180800,2589025250,38450,38450,38450,38450,0
|
|
20240705,180700,2589025250,38450,38450,38450,38450,0
|
|
20240705,180600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,180500,2589025250,38450,38450,38450,38450,0
|
|
20240705,180400,2589025250,38450,38450,38450,38450,0
|
|
20240705,180300,2589025250,38450,38450,38450,38450,0
|
|
20240705,180200,2589025250,38450,38450,38450,38450,0
|
|
20240705,180100,2589025250,38450,38450,38450,38450,0
|
|
20240705,180000,2589025250,38450,38450,38450,38450,0
|
|
20240705,175900,2589025250,38450,38450,38450,38450,0
|
|
20240705,175800,2589025250,38450,38450,38450,38450,0
|
|
20240705,175700,2589025250,38450,38450,38450,38450,0
|
|
20240705,175600,2589025250,38450,38450,38450,38450,0
|
|
20240705,175500,2589025250,38450,38450,38450,38450,0
|
|
20240705,175400,2589025250,38450,38450,38450,38450,0
|
|
20240705,175300,2589025250,38450,38450,38450,38450,0
|
|
20240705,175200,2589025250,38450,38450,38450,38450,0
|
|
20240705,175100,2589025250,38450,38450,38450,38450,0
|
|
20240705,175000,2589025250,38450,38450,38450,38450,0
|
|
20240705,174900,2589025250,38450,38450,38450,38450,0
|
|
20240705,174800,2589025250,38450,38450,38450,38450,0
|
|
20240705,174700,2589025250,38450,38450,38450,38450,0
|
|
20240705,174600,2589025250,38450,38450,38450,38450,0
|
|
20240705,174500,2589025250,38450,38450,38450,38450,0
|
|
20240705,174400,2589025250,38450,38450,38450,38450,0
|
|
20240705,174300,2589025250,38450,38450,38450,38450,0
|
|
20240705,174200,2589025250,38450,38450,38450,38450,0
|
|
20240705,174100,2589025250,38450,38450,38450,38450,0
|
|
20240705,174000,2589025250,38450,38450,38450,38450,0
|
|
20240705,173900,2589025250,38450,38450,38450,38450,0
|
|
20240705,173800,2589025250,38450,38450,38450,38450,0
|
|
20240705,173700,2589025250,38450,38450,38450,38450,0
|
|
20240705,173600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,173500,2589025250,38450,38450,38450,38450,0
|
|
20240705,173400,2589025250,38450,38450,38450,38450,0
|
|
20240705,173300,2589025250,38450,38450,38450,38450,0
|
|
20240705,173200,2589025250,38450,38450,38450,38450,0
|
|
20240705,173100,2589025250,38450,38450,38450,38450,0
|
|
20240705,173000,2589025250,38450,38450,38450,38450,0
|
|
20240705,172900,2589025250,38450,38450,38450,38450,0
|
|
20240705,172800,2589025250,38450,38450,38450,38450,0
|
|
20240705,172700,2589025250,38450,38450,38450,38450,0
|
|
20240705,172600,2589025250,38450,38450,38450,38450,0
|
|
20240705,172500,2589025250,38450,38450,38450,38450,0
|
|
20240705,172400,2589025250,38450,38450,38450,38450,0
|
|
20240705,172300,2589025250,38450,38450,38450,38450,0
|
|
20240705,172200,2589025250,38450,38450,38450,38450,0
|
|
20240705,172100,2589025250,38450,38450,38450,38450,0
|
|
20240705,172000,2589025250,38450,38450,38450,38450,0
|
|
20240705,171900,2589025250,38450,38450,38450,38450,0
|
|
20240705,171800,2589025250,38450,38450,38450,38450,0
|
|
20240705,171700,2589025250,38450,38450,38450,38450,0
|
|
20240705,171600,2589025250,38450,38450,38450,38450,0
|
|
20240705,171500,2589025250,38450,38450,38450,38450,0
|
|
20240705,171400,2589025250,38450,38450,38450,38450,0
|
|
20240705,171300,2589025250,38450,38450,38450,38450,0
|
|
20240705,171200,2589025250,38450,38450,38450,38450,0
|
|
20240705,171100,2589025250,38450,38450,38450,38450,0
|
|
20240705,171000,2589025250,38450,38450,38450,38450,0
|
|
20240705,170900,2589025250,38450,38450,38450,38450,0
|
|
20240705,170800,2589025250,38450,38450,38450,38450,0
|
|
20240705,170700,2589025250,38450,38450,38450,38450,0
|
|
20240705,170600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,170500,2589025250,38450,38450,38450,38450,0
|
|
20240705,170400,2589025250,38450,38450,38450,38450,0
|
|
20240705,170300,2589025250,38450,38450,38450,38450,0
|
|
20240705,170200,2589025250,38450,38450,38450,38450,0
|
|
20240705,170100,2589025250,38450,38450,38450,38450,0
|
|
20240705,170000,2589025250,38450,38450,38450,38450,0
|
|
20240705,165900,2589025250,38450,38450,38450,38450,0
|
|
20240705,165800,2589025250,38450,38450,38450,38450,0
|
|
20240705,165700,2589025250,38450,38450,38450,38450,0
|
|
20240705,165600,2589025250,38450,38450,38450,38450,0
|
|
20240705,165500,2589025250,38450,38450,38450,38450,0
|
|
20240705,165400,2589025250,38450,38450,38450,38450,0
|
|
20240705,165300,2589025250,38450,38450,38450,38450,0
|
|
20240705,165200,2589025250,38450,38450,38450,38450,0
|
|
20240705,165100,2589025250,38450,38450,38450,38450,0
|
|
20240705,165000,2589025250,38450,38450,38450,38450,0
|
|
20240705,164900,2589025250,38450,38450,38450,38450,0
|
|
20240705,164800,2589025250,38450,38450,38450,38450,0
|
|
20240705,164700,2589025250,38450,38450,38450,38450,0
|
|
20240705,164600,2589025250,38450,38450,38450,38450,0
|
|
20240705,164500,2589025250,38450,38450,38450,38450,0
|
|
20240705,164400,2589025250,38450,38450,38450,38450,0
|
|
20240705,164300,2589025250,38450,38450,38450,38450,0
|
|
20240705,164200,2589025250,38450,38450,38450,38450,0
|
|
20240705,164100,2589025250,38450,38450,38450,38450,0
|
|
20240705,164000,2589025250,38450,38450,38450,38450,0
|
|
20240705,163900,2589025250,38450,38450,38450,38450,0
|
|
20240705,163800,2589025250,38450,38450,38450,38450,0
|
|
20240705,163700,2589025250,38450,38450,38450,38450,0
|
|
20240705,163600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,163500,2589025250,38450,38450,38450,38450,0
|
|
20240705,163400,2589025250,38450,38450,38450,38450,0
|
|
20240705,163300,2589025250,38450,38450,38450,38450,0
|
|
20240705,163200,2589025250,38450,38450,38450,38450,0
|
|
20240705,163100,2589025250,38450,38450,38450,38450,0
|
|
20240705,163000,2589025250,38450,38450,38450,38450,0
|
|
20240705,162900,2589025250,38450,38450,38450,38450,0
|
|
20240705,162800,2589025250,38450,38450,38450,38450,0
|
|
20240705,162700,2589025250,38450,38450,38450,38450,0
|
|
20240705,162600,2589025250,38450,38450,38450,38450,0
|
|
20240705,162500,2589025250,38450,38450,38450,38450,0
|
|
20240705,162400,2589025250,38450,38450,38450,38450,0
|
|
20240705,162300,2589025250,38450,38450,38450,38450,0
|
|
20240705,162200,2589025250,38450,38450,38450,38450,0
|
|
20240705,162100,2589025250,38450,38450,38450,38450,0
|
|
20240705,162000,2589025250,38450,38450,38450,38450,0
|
|
20240705,161900,2589025250,38450,38450,38450,38450,0
|
|
20240705,161800,2589025250,38450,38450,38450,38450,0
|
|
20240705,161700,2589025250,38450,38450,38450,38450,0
|
|
20240705,161600,2589025250,38450,38450,38450,38450,0
|
|
20240705,161500,2589025250,38450,38450,38450,38450,0
|
|
20240705,161400,2589025250,38450,38450,38450,38450,0
|
|
20240705,161300,2589025250,38450,38450,38450,38450,0
|
|
20240705,161200,2589025250,38450,38450,38450,38450,0
|
|
20240705,161100,2589025250,38450,38450,38450,38450,0
|
|
20240705,161000,2589025250,38450,38450,38450,38450,0
|
|
20240705,160900,2589025250,38450,38450,38450,38450,0
|
|
20240705,160800,2589025250,38450,38450,38450,38450,0
|
|
20240705,160700,2589025250,38450,38450,38450,38450,0
|
|
20240705,160600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,160500,2589025250,38450,38450,38450,38450,0
|
|
20240705,160400,2589025250,38450,38450,38450,38450,0
|
|
20240705,160300,2589025250,38450,38450,38450,38450,0
|
|
20240705,160200,2589025250,38450,38450,38450,38450,0
|
|
20240705,160100,2589025250,38450,38450,38450,38450,0
|
|
20240705,160000,2589025250,38450,38450,38450,38450,0
|
|
20240705,155900,2589025250,38450,38450,38450,38450,0
|
|
20240705,155800,2589025250,38450,38450,38450,38450,0
|
|
20240705,155700,2589025250,38450,38450,38450,38450,0
|
|
20240705,155600,2589025250,38450,38450,38450,38450,0
|
|
20240705,155500,2589025250,38450,38450,38450,38450,0
|
|
20240705,155400,2589025250,38450,38450,38450,38450,0
|
|
20240705,155300,2589025250,38450,38450,38450,38450,0
|
|
20240705,155200,2589025250,38450,38450,38450,38450,0
|
|
20240705,155100,2589025250,38450,38450,38450,38450,0
|
|
20240705,155000,2589025250,38450,38450,38450,38450,0
|
|
20240705,154900,2589025250,38450,38450,38450,38450,0
|
|
20240705,154800,2589025250,38450,38450,38450,38450,0
|
|
20240705,154700,2589025250,38450,38450,38450,38450,0
|
|
20240705,154600,2589025250,38450,38450,38450,38450,0
|
|
20240705,154500,2589025250,38450,38450,38450,38450,0
|
|
20240705,154400,2589025250,38450,38450,38450,38450,0
|
|
20240705,154300,2589025250,38450,38450,38450,38450,0
|
|
20240705,154200,2589025250,38450,38450,38450,38450,0
|
|
20240705,154100,2589025250,38450,38450,38450,38450,0
|
|
20240705,154000,2589025250,38450,38450,38450,38450,0
|
|
20240705,153900,2589025250,38450,38450,38450,38450,0
|
|
20240705,153800,2589025250,38450,38450,38450,38450,0
|
|
20240705,153700,2589025250,38450,38450,38450,38450,0
|
|
20240705,153600,2589025250,38450,38450,38450,38450,3044
|
|
20240705,153500,2589025250,38450,38450,38450,38450,0
|
|
20240705,153400,2589025250,38450,38450,38450,38450,0
|
|
20240705,153300,2589025250,38450,38450,38450,38450,0
|
|
20240705,153200,2589025250,38450,38450,38450,38450,0
|
|
20240705,153100,2589025250,38450,38450,38450,38450,0
|
|
20240705,153000,2589025250,38450,38450,38450,38450,3044
|
|
20240705,152900,2471983450,38450,38450,38450,38450,0
|
|
20240705,152800,2471983450,38450,38450,38450,38450,0
|
|
20240705,152700,2471983450,38450,38450,38450,38450,0
|
|
20240705,152600,2471983450,38450,38450,38450,38450,0
|
|
20240705,152500,2471983450,38450,38450,38450,38450,0
|
|
20240705,152400,2471983450,38450,38450,38450,38450,0
|
|
20240705,152300,2471983450,38450,38450,38450,38450,0
|
|
20240705,152200,2471983450,38450,38450,38450,38450,0
|
|
20240705,152100,2471983450,38450,38450,38450,38450,0
|
|
20240705,152000,2471983450,38450,38450,38450,38450,0
|
|
20240705,151900,2471983450,38450,38500,38750,38450,382
|
|
20240705,151800,2457283600,38550,38700,38700,38500,1435
|
|
20240705,151700,2401891950,38750,38850,38850,38750,99
|
|
20240705,151600,2398054000,38900,38800,38900,38700,262
|
|
20240705,151500,2387898800,38800,38700,38800,38700,215
|
|
20240705,151400,2379557700,38750,38750,38750,38750,17
|
|
20240705,151300,2378898950,38700,38700,38750,38600,134
|
|
20240705,151200,2373714050,38700,38650,38700,38650,179
|
|
20240705,151100,2366795650,38650,38650,38650,38650,0
|
|
20240705,151000,2366795650,38650,38700,38700,38600,151
|
|
20240705,150900,2360959950,38600,38650,38650,38600,62
|
|
20240705,150800,2358564250,38700,38700,38700,38700,254
|
|
20240705,150700,2348734450,38750,38750,38750,38700,269
|
|
20240705,150600,2338323500,38750,38700,38750,38650,48
|
|
20240705,150500,2336465850,38650,38650,38650,38650,109
|
|
20240705,150400,2332253000,38600,38750,38750,38600,20
|
|
20240705,150300,2331479500,38750,38600,38750,38600,1829
|
|
20240705,150200,2260875550,38650,38650,38650,38500,210
|
|
20240705,150100,2252786200,38500,38650,38650,38500,300
|
|
20240705,150000,2241223400,38550,38600,38600,38550,553
|
|
20240705,145900,2219904650,38600,38700,38700,38600,656
|
|
20240705,145800,2194572950,38800,38800,38800,38800,4
|
|
20240705,145700,2194417750,38650,38850,38850,38650,1669
|
|
20240705,145600,2129802000,38900,38800,38900,38800,144
|
|
20240705,145500,2124214700,38800,38850,38900,38750,129
|
|
20240705,145400,2119208200,38900,38900,38900,38900,0
|
|
20240705,145300,2119208200,38900,38900,38900,38900,3
|
|
20240705,145200,2119091500,38800,38800,38800,38800,191
|
|
20240705,145100,2111680700,38900,38900,38900,38900,10
|
|
20240705,145000,2111291700,38900,38950,38950,38800,10
|
|
20240705,144900,2110903300,38950,38950,38950,38950,1
|
|
20240705,144800,2110864350,38800,38800,38800,38800,200
|
|
20240705,144700,2103104350,38800,38850,38850,38800,250
|
|
20240705,144600,2093397100,38850,38850,38850,38850,107
|
|
20240705,144500,2089240150,39000,39000,39000,39000,0
|
|
20240705,144400,2089240150,39000,39000,39000,39000,1
|
|
20240705,144300,2089201150,39000,38850,39000,38850,7
|
|
20240705,144200,2088928900,39000,39000,39000,39000,33
|
|
20240705,144100,2087641900,39000,39000,39000,39000,0
|
|
20240705,144000,2087641900,39000,38850,39000,38850,233
|
|
20240705,143900,2078578300,38850,38850,38850,38850,0
|
|
20240705,143800,2078578300,38850,38850,38850,38850,10
|
|
20240705,143700,2078189800,38850,38850,38850,38850,51
|
|
20240705,143600,2076208450,38850,38900,38900,38850,101
|
|
20240705,143500,2072283550,39000,39000,39000,39000,0
|
|
20240705,143400,2072283550,39000,39000,39000,39000,1
|
|
20240705,143300,2072244550,39000,39000,39000,39000,0
|
|
20240705,143200,2072244550,39000,39000,39000,39000,11
|
|
20240705,143100,2071815550,39000,39000,39000,39000,0
|
|
20240705,143000,2071815550,39000,39000,39000,39000,23
|
|
20240705,142900,2070918550,39000,39000,39000,39000,1
|
|
20240705,142800,2070879550,39000,39000,39000,39000,0
|
|
20240705,142700,2070879550,39000,39000,39000,39000,1
|
|
20240705,142600,2070840550,39000,39000,39000,39000,1
|
|
20240705,142500,2070801550,38850,38850,38850,38850,50
|
|
20240705,142400,2068859050,38850,39100,39100,38850,459
|
|
20240705,142300,2050994750,39050,39050,39050,39050,0
|
|
20240705,142200,2050994750,39050,39050,39150,39000,29
|
|
20240705,142100,2049862650,39150,39150,39150,39150,28
|
|
20240705,142000,2048766450,39150,39150,39150,39150,0
|
|
20240705,141900,2048766450,39150,39150,39150,39150,0
|
|
20240705,141800,2048766450,39150,39150,39150,39150,0
|
|
20240705,141700,2048766450,39150,39050,39150,39050,29
|
|
20240705,141600,2047631200,38950,38950,38950,38950,0
|
|
20240705,141500,2047631200,38950,38950,38950,38950,10
|
|
20240705,141400,2047241700,38950,38950,38950,38950,0
|
|
20240705,141300,2047241700,38950,38950,38950,38950,40
|
|
20240705,141200,2045683700,38950,38850,38950,38850,16
|
|
20240705,141100,2045061900,38850,38900,39000,38850,41
|
|
20240705,141000,2043467100,39000,39000,39000,39000,2
|
|
20240705,140900,2043389100,38850,39000,39000,38850,110
|
|
20240705,140800,2039100600,39000,39150,39150,38750,3826
|
|
20240705,140700,1889875250,39200,39150,39200,39150,84
|
|
20240705,140600,1886585700,39150,39150,39150,39150,42
|
|
20240705,140500,1884941400,39200,39200,39200,39200,0
|
|
20240705,140400,1884941400,39200,39200,39200,39150,471
|
|
20240705,140300,1866479600,39250,39250,39250,39250,2
|
|
20240705,140200,1866401100,39250,39300,39300,39250,3
|
|
20240705,140100,1866283300,39200,39300,39300,39200,211
|
|
20240705,140000,1858001750,39250,39200,39300,39200,36
|
|
20240705,135900,1856590050,39300,39300,39300,39200,38
|
|
20240705,135800,1855097000,39250,39250,39300,39250,195
|
|
20240705,135700,1847443150,39300,39300,39300,39250,8
|
|
20240705,135600,1847129000,39300,39300,39300,39300,0
|
|
20240705,135500,1847129000,39300,39300,39300,39300,6
|
|
20240705,135400,1846893200,39300,39300,39300,39300,39
|
|
20240705,135300,1845360500,39300,39300,39300,39300,0
|
|
20240705,135200,1845360500,39300,39250,39300,39250,37
|
|
20240705,135100,1843907800,39250,39250,39250,39250,6
|
|
20240705,135000,1843672300,39300,39300,39300,39300,10
|
|
20240705,134900,1843279300,39300,39300,39300,39300,100
|
|
20240705,134800,1839349300,39300,39300,39300,39300,17
|
|
20240705,134700,1838681200,39300,39250,39300,39250,10
|
|
20240705,134600,1838288400,39250,39250,39250,39250,6
|
|
20240705,134500,1838052900,39150,39150,39150,39150,1
|
|
20240705,134400,1838013750,39150,39200,39200,39150,12
|
|
20240705,134300,1837543650,39100,39100,39100,39100,0
|
|
20240705,134200,1837543650,39100,39300,39300,39100,525
|
|
20240705,134100,1816984600,39250,39250,39250,39250,0
|
|
20240705,134000,1816984600,39250,39250,39250,39250,1
|
|
20240705,133900,1816945350,39250,39250,39250,39250,98
|
|
20240705,133800,1813098850,39250,39250,39250,39250,0
|
|
20240705,133700,1813098850,39250,39250,39250,39200,39
|
|
20240705,133600,1811569600,39250,39250,39250,39250,1
|
|
20240705,133500,1811530350,39250,39250,39250,39250,4
|
|
20240705,133400,1811373350,39250,39250,39250,39250,6
|
|
20240705,133300,1811137850,39150,39200,39200,39150,9
|
|
20240705,133200,1810785400,39250,39200,39250,39150,158
|
|
20240705,133100,1804598950,39250,39250,39250,39250,10
|
|
20240705,133000,1804206450,39250,39250,39250,39250,10
|
|
20240705,132900,1803813950,39250,39250,39250,39250,24
|
|
20240705,132800,1802871950,39250,39250,39250,39250,9
|
|
20240705,132700,1802518700,39250,39250,39250,39250,3
|
|
20240705,132600,1802400950,39200,39200,39200,39200,0
|
|
20240705,132500,1802400950,39200,39250,39250,39200,23
|
|
20240705,132400,1801498850,39250,39250,39250,39250,1
|
|
20240705,132300,1801459600,39250,39250,39250,39250,7
|
|
20240705,132200,1801184850,39300,39300,39300,39300,10
|
|
20240705,132100,1800791850,39300,39200,39300,39200,33
|
|
20240705,132000,1799495450,39200,39200,39200,39200,0
|
|
20240705,131900,1799495450,39200,39150,39200,39150,42
|
|
20240705,131800,1797849450,39150,39150,39150,39150,8
|
|
20240705,131700,1797536250,39200,39200,39200,39200,31
|
|
20240705,131600,1796321050,39200,39200,39200,39200,9
|
|
20240705,131500,1795968250,39250,39250,39250,39250,51
|
|
20240705,131400,1793966500,39150,39150,39150,39150,16
|
|
20240705,131300,1793340100,39150,39150,39200,39100,110
|
|
20240705,131200,1789037700,39100,39150,39150,39100,42
|
|
20240705,131100,1787395400,39150,39150,39200,39150,346
|
|
20240705,131000,1773848250,39200,39200,39250,39200,159
|
|
20240705,130900,1767615000,39250,39250,39250,39250,4
|
|
20240705,130800,1767458000,39350,39350,39350,39300,51
|
|
20240705,130700,1765451300,39300,39250,39300,39250,16
|
|
20240705,130600,1764822950,39250,39250,39250,39250,2
|
|
20240705,130500,1764744450,39250,39250,39250,39250,4
|
|
20240705,130400,1764587450,39250,39300,39300,39250,11
|
|
20240705,130300,1764155400,39250,39250,39250,39250,110
|
|
20240705,130200,1759837900,39300,39400,39450,39300,14
|
|
20240705,130100,1759287000,39250,39250,39250,39250,3
|
|
20240705,130000,1759169250,39450,39350,39450,39350,140
|
|
20240705,125900,1753655400,39250,39250,39250,39250,0
|
|
20240705,125800,1753655400,39250,39300,39300,39250,9
|
|
20240705,125700,1753301850,39250,39250,39250,39250,3
|
|
20240705,125600,1753184100,39300,39250,39300,39250,48
|
|
20240705,125500,1751299950,39250,39250,39250,39250,9
|
|
20240705,125400,1750946700,39200,39200,39200,39200,165
|
|
20240705,125300,1744478700,39200,39250,39250,39200,7
|
|
20240705,125200,1744204100,39250,39250,39250,39250,16
|
|
20240705,125100,1743576100,39250,39250,39250,39250,5
|
|
20240705,125000,1743379850,39250,39250,39250,39250,3
|
|
20240705,124900,1743262100,39200,39250,39250,39200,117
|
|
20240705,124800,1738675450,39250,39250,39250,39250,0
|
|
20240705,124700,1738675450,39250,39250,39250,39250,20
|
|
20240705,124600,1737890450,39250,39250,39250,39250,11
|
|
20240705,124500,1737458700,39250,39250,39250,39250,4
|
|
20240705,124400,1737301700,39250,39250,39250,39250,2
|
|
20240705,124300,1737223200,39200,39200,39250,39200,88
|
|
20240705,124200,1733773300,39100,39100,39100,39100,0
|
|
20240705,124100,1733773300,39100,39200,39250,39100,755
|
|
20240705,124000,1704233300,39250,39300,39350,39200,118
|
|
20240705,123900,1699599150,39250,39250,39250,39250,8
|
|
20240705,123800,1699285150,39250,39250,39250,39250,57
|
|
20240705,123700,1697047900,39250,39200,39250,39200,48
|
|
20240705,123600,1695165100,39150,39150,39150,39150,0
|
|
20240705,123500,1695165100,39150,39250,39250,39150,72
|
|
20240705,123400,1692344550,39200,39250,39250,39200,84
|
|
20240705,123300,1689051300,39150,39250,39250,39150,563
|
|
20240705,123200,1666974250,39300,39300,39300,39300,106
|
|
20240705,123100,1662808450,39300,39250,39300,39250,13
|
|
20240705,123000,1662297650,39350,39300,39350,39300,24
|
|
20240705,122900,1661353600,39300,39300,39300,39300,99
|
|
20240705,122800,1657462900,39300,39250,39350,39250,15
|
|
20240705,122700,1656873250,39250,39300,39300,39250,6
|
|
20240705,122600,1656637600,39250,39350,39350,39250,5
|
|
20240705,122500,1656441050,39300,39300,39300,39300,34
|
|
20240705,122400,1655104850,39300,39300,39300,39300,0
|
|
20240705,122300,1655104850,39300,39350,39350,39300,129
|
|
20240705,122200,1650030150,39250,39300,39350,39250,35
|
|
20240705,122100,1648655450,39300,39300,39300,39300,52
|
|
20240705,122000,1646611850,39300,39350,39350,39300,5
|
|
20240705,121900,1646415200,39350,39300,39350,39300,16
|
|
20240705,121800,1645785950,39300,39300,39300,39300,6
|
|
20240705,121700,1645550150,39300,39350,39350,39300,9
|
|
20240705,121600,1645196150,39400,39350,39400,39350,10
|
|
20240705,121500,1644802600,39300,39350,39350,39300,434
|
|
20240705,121400,1627745550,39400,39400,39400,39400,79
|
|
20240705,121300,1624632950,39400,39400,39400,39400,24
|
|
20240705,121200,1623687350,39400,39400,39400,39400,3
|
|
20240705,121100,1623569150,39400,39400,39400,39400,3
|
|
20240705,121000,1623450950,39350,39350,39350,39350,5
|
|
20240705,120900,1623254200,39350,39350,39350,39350,11
|
|
20240705,120800,1622821350,39350,39350,39350,39300,175
|
|
20240705,120700,1615940950,39350,39350,39350,39300,44
|
|
20240705,120600,1614210550,39350,39400,39400,39350,157
|
|
20240705,120500,1608026300,39400,39450,39450,39400,14
|
|
20240705,120400,1607474550,39400,39550,39650,39400,1502
|
|
20240705,120300,1548140400,39550,39550,39550,39550,6
|
|
20240705,120200,1547903100,39550,39600,39600,39550,7
|
|
20240705,120100,1547625950,39600,39600,39600,39600,11
|
|
20240705,120000,1547190350,39600,39600,39600,39600,27
|
|
20240705,115900,1546121150,39600,39600,39600,39600,4
|
|
20240705,115800,1545962750,39550,39550,39600,39550,21
|
|
20240705,115700,1545131400,39550,39550,39550,39550,8
|
|
20240705,115600,1544815000,39600,39550,39600,39550,8
|
|
20240705,115500,1544498400,39550,39550,39550,39550,11
|
|
20240705,115400,1544063350,39550,39550,39550,39550,1
|
|
20240705,115300,1544023800,39600,39600,39600,39600,3
|
|
20240705,115200,1543905000,39600,39550,39600,39500,70
|
|
20240705,115100,1541139050,39500,39600,39600,39500,155
|
|
20240705,115000,1535011050,39500,39500,39600,39500,59
|
|
20240705,114900,1532679900,39550,39600,39600,39550,11
|
|
20240705,114800,1532244700,39500,39500,39500,39500,50
|
|
20240705,114700,1530269700,39550,39550,39550,39500,24
|
|
20240705,114600,1529320800,39500,39550,39550,39500,31
|
|
20240705,114500,1528095750,39550,39550,39550,39550,2
|
|
20240705,114400,1528016650,39550,39550,39550,39500,120
|
|
20240705,114300,1523271550,39600,39600,39600,39600,11
|
|
20240705,114200,1522835950,39600,39600,39600,39600,3
|
|
20240705,114100,1522717150,39650,39550,39650,39550,202
|
|
20240705,114000,1514710150,39550,39550,39600,39500,456
|
|
20240705,113900,1496685150,39600,39600,39600,39600,33
|
|
20240705,113800,1495378350,39650,39650,39650,39650,30
|
|
20240705,113700,1494188850,39700,39650,39700,39550,40
|
|
20240705,113600,1492605600,39550,39550,39550,39550,340
|
|
20240705,113500,1479158600,39550,39600,39600,39550,251
|
|
20240705,113400,1469229000,39600,39650,39650,39600,11
|
|
20240705,113300,1468793250,39550,39650,39650,39550,152
|
|
20240705,113200,1462772500,39650,39700,39700,39650,36
|
|
20240705,113100,1461344550,39750,39750,39750,39750,11
|
|
20240705,113000,1460907300,39700,39700,39700,39700,0
|
|
20240705,112900,1460907300,39700,39700,39700,39700,3
|
|
20240705,112800,1460788200,39650,39700,39700,39650,5
|
|
20240705,112700,1460589800,39650,39700,39700,39650,6
|
|
20240705,112600,1460351750,39600,39600,39600,39600,1
|
|
20240705,112500,1460312150,39600,39750,39750,39600,206
|
|
20240705,112400,1452153250,39800,39800,39800,39800,13
|
|
20240705,112300,1451635850,39800,39750,39800,39700,114
|
|
20240705,112200,1447104850,39750,39800,39800,39750,15
|
|
20240705,112100,1446507950,39800,39800,39800,39800,7
|
|
20240705,112000,1446229350,39600,39800,39800,39600,49
|
|
20240705,111900,1444282950,39800,39850,39850,39800,12
|
|
20240705,111800,1443804800,39950,39800,39950,39800,234
|
|
20240705,111700,1434465350,39750,39800,39800,39750,12
|
|
20240705,111600,1433988000,39850,39600,39900,39600,290
|
|
20240705,111500,1422453650,39600,39600,39650,39600,21
|
|
20240705,111400,1421621350,39600,39600,39600,39600,13
|
|
20240705,111300,1421106550,39650,39650,39650,39650,9
|
|
20240705,111200,1420749700,39650,39650,39650,39600,131
|
|
20240705,111100,1415560650,39650,39700,39700,39650,17
|
|
20240705,111000,1414885900,39650,39650,39650,39650,57
|
|
20240705,110900,1412625850,39650,39600,39650,39600,4
|
|
20240705,110800,1412467300,39600,39650,39700,39600,8
|
|
20240705,110700,1412150150,39700,39600,39700,39600,22
|
|
20240705,110600,1411278750,39600,39600,39600,39600,6
|
|
20240705,110500,1411041150,39600,39600,39700,39600,16
|
|
20240705,110400,1410407450,39600,39600,39600,39550,15
|
|
20240705,110300,1409813500,39550,39550,39600,39500,110
|
|
20240705,110200,1405463500,39500,39450,39500,39450,391
|
|
20240705,110100,1390019200,39300,39300,39300,39300,0
|
|
20240705,110000,1390019200,39300,39300,39300,39300,0
|
|
20240705,105900,1390019200,39300,39500,39550,39300,62
|
|
20240705,105800,1387570550,39500,39550,39550,39500,171
|
|
20240705,105700,1380811250,39600,39300,39600,39300,101
|
|
20240705,105600,1376826350,39250,39250,39250,39250,0
|
|
20240705,105500,1376826350,39250,39250,39250,39250,0
|
|
20240705,105400,1376826350,39250,39250,39250,39250,1
|
|
20240705,105300,1376787100,39250,39250,39250,39250,6
|
|
20240705,105200,1376551600,39200,39350,39350,39200,365
|
|
20240705,105100,1362233750,39350,39300,39450,39300,55
|
|
20240705,105000,1360066400,39300,39300,39300,39250,6
|
|
20240705,104900,1359830650,39250,39250,39250,39250,0
|
|
20240705,104800,1359830650,39250,39250,39250,39250,178
|
|
20240705,104700,1352844150,39250,39250,39250,39250,23
|
|
20240705,104600,1351941400,39250,39250,39250,39250,0
|
|
20240705,104500,1351941400,39250,39250,39250,39250,7
|
|
20240705,104400,1351666650,39200,39200,39200,39200,0
|
|
20240705,104300,1351666650,39200,39200,39200,39200,0
|
|
20240705,104200,1351666650,39200,39200,39200,39200,2
|
|
20240705,104100,1351588250,39100,39100,39100,39100,0
|
|
20240705,104000,1351588250,39100,39100,39100,39100,0
|
|
20240705,103900,1351588250,39100,39100,39100,39100,4
|
|
20240705,103800,1351431850,39100,39100,39100,39100,0
|
|
20240705,103700,1351431850,39100,39150,39150,39100,10
|
|
20240705,103600,1351040500,39350,39350,39350,39350,20
|
|
20240705,103500,1350253500,39350,39350,39350,39350,0
|
|
20240705,103400,1350253500,39350,39350,39350,39350,25
|
|
20240705,103300,1349269750,39350,39100,39350,39100,173
|
|
20240705,103200,1342490150,39100,39150,39150,39100,19
|
|
20240705,103100,1341747200,39100,39150,39150,39100,13
|
|
20240705,103000,1341238850,39100,39100,39100,39100,7
|
|
20240705,102900,1340965150,39050,39200,39200,39050,403
|
|
20240705,102800,1325204250,39150,39200,39200,39150,224
|
|
20240705,102700,1316428550,39200,39250,39250,39200,51
|
|
20240705,102600,1314428800,39300,39300,39300,39300,0
|
|
20240705,102500,1314428800,39300,39300,39300,39300,10
|
|
20240705,102400,1314035800,39400,39400,39400,39400,0
|
|
20240705,102300,1314035800,39400,39300,39400,39100,1474
|
|
20240705,102200,1256227450,39300,39300,39300,39300,34
|
|
20240705,102100,1254891250,39300,39300,39300,39250,110
|
|
20240705,102000,1250572700,39300,39300,39300,39300,1
|
|
20240705,101900,1250533400,39250,39250,39250,39250,0
|
|
20240705,101800,1250533400,39250,39250,39250,39250,224
|
|
20240705,101700,1241741400,39250,39250,39300,39250,134
|
|
20240705,101600,1236481800,39250,39300,39300,39200,225
|
|
20240705,101500,1227648850,39300,39400,39400,39300,1412
|
|
20240705,101400,1172094150,39400,39400,39400,39400,0
|
|
20240705,101300,1172094150,39400,39500,39500,39400,324
|
|
20240705,101200,1159297450,39500,39500,39550,39500,699
|
|
20240705,101100,1131686600,39450,39500,39500,39450,454
|
|
20240705,101000,1113760400,39600,39600,39600,39600,2
|
|
20240705,100900,1113681200,39550,39650,39650,39550,39
|
|
20240705,100800,1112137950,39800,39800,39800,39800,19
|
|
20240705,100700,1111381750,39800,39600,39800,39600,4
|
|
20240705,100600,1111222750,39600,39600,39600,39550,110
|
|
20240705,100500,1106866800,39550,39500,39600,39500,268
|
|
20240705,100400,1096267250,39600,39600,39600,39600,2
|
|
20240705,100300,1096188050,39500,39500,39550,39500,116
|
|
20240705,100200,1091605550,39500,39500,39500,39500,25
|
|
20240705,100100,1090618050,39550,39550,39550,39550,25
|
|
20240705,100000,1089629300,39500,39450,39500,39450,16
|
|
20240705,095900,1088998000,39450,39450,39500,39450,26
|
|
20240705,095800,1087972150,39450,39450,39450,39450,5
|
|
20240705,095700,1087774900,39450,39400,39450,39400,33
|
|
20240705,095600,1086473250,39450,39400,39450,39400,43
|
|
20240705,095500,1084777900,39400,39350,39400,39350,307
|
|
20240705,095400,1072684650,39350,39350,39350,39300,456
|
|
20240705,095300,1054742800,39400,39450,39450,39350,619
|
|
20240705,095200,1030350400,39450,39450,39500,39450,57
|
|
20240705,095100,1028101150,39500,39700,39800,39500,875
|
|
20240705,095000,993451250,39900,39750,39900,39650,497
|
|
20240705,094900,973737300,39750,39750,39750,39750,10
|
|
20240705,094800,973339800,40100,39600,40100,39600,191
|
|
20240705,094700,965757200,39600,39800,39800,39600,1119
|
|
20240705,094600,921286800,39800,40100,40100,39800,627
|
|
20240705,094500,896283200,40100,39950,40100,39950,253
|
|
20240705,094400,886175700,39950,39900,39950,39900,63
|
|
20240705,094300,883659050,39950,39900,39950,39900,152
|
|
20240705,094200,877586700,39900,39900,39950,39900,213
|
|
20240705,094100,869086150,39900,40100,40150,39900,1066
|
|
20240705,094000,826423700,40150,40150,40200,40100,389
|
|
20240705,093900,810813600,40100,40100,40150,40050,298
|
|
20240705,093800,798863950,40100,40050,40100,40000,302
|
|
20240705,093700,786771500,40050,40050,40050,40000,702
|
|
20240705,093600,758667850,40100,40150,40150,40050,335
|
|
20240705,093500,745227050,40150,40050,40150,40050,268
|
|
20240705,093400,734480350,40050,40250,40250,40050,154
|
|
20240705,093300,728292000,40250,39900,40250,39850,6410
|
|
20240705,093200,471680400,39900,39700,39900,39700,460
|
|
20240705,093100,453353900,39700,39700,39750,39700,135
|
|
20240705,093000,447994350,39700,39900,39900,39700,386
|
|
20240705,092900,432636200,39900,39750,39950,39750,230
|
|
20240705,092800,423452350,39700,39750,39750,39700,23
|
|
20240705,092700,422539050,39750,39700,39750,39700,68
|
|
20240705,092600,419838100,39700,39650,39700,39650,49
|
|
20240705,092500,417895000,39650,39600,39650,39600,7
|
|
20240705,092400,417617750,39600,39600,39600,39600,31
|
|
20240705,092300,416390150,39650,39650,39650,39650,61
|
|
20240705,092200,413971500,39600,39500,39600,39500,33
|
|
20240705,092100,412667100,39550,39500,39550,39500,7
|
|
20240705,092000,412390500,39500,39450,39500,39450,24
|
|
20240705,091900,411443300,39450,39500,39500,39450,6
|
|
20240705,091800,411206550,39500,39450,39500,39300,421
|
|
20240705,091700,394651350,39450,39350,39450,39350,57
|
|
20240705,091600,392408050,39400,39350,39400,39350,30
|
|
20240705,091500,391226500,39300,39350,39350,39300,451
|
|
20240705,091400,373495600,39500,39550,39550,39500,1121
|
|
20240705,091300,329215300,39650,39700,39700,39300,628
|
|
20240705,091200,304307600,39750,39950,39950,39750,1079
|
|
20240705,091100,261285150,39950,40000,40000,39950,636
|
|
20240705,091000,235865450,40050,39800,40050,39800,168
|
|
20240705,090900,229140950,40100,40150,40200,39750,1089
|
|
20240705,090800,185504800,40200,39650,40200,39550,1363
|
|
20240705,090700,131103450,39700,39500,39700,39500,13
|
|
20240705,090600,130588350,39400,39400,39400,39400,1
|
|
20240705,090500,130548950,39400,39600,39800,39350,1716
|
|
20240705,090400,62813450,39600,39750,39750,39600,441
|
|
20240705,090300,45301650,39750,39700,39750,39700,78
|
|
20240705,090200,42205000,39700,39600,39700,39600,170
|
|
20240705,090100,35472000,39800,39800,39800,39800,39
|
|
20240705,090000,33919800,39800,39950,39950,39750,849
|