770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,214700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,214600,2069543400,24700,24700,24700,24700,0
|
|
20240702,214500,2069543400,24700,24700,24700,24700,0
|
|
20240702,214400,2069543400,24700,24700,24700,24700,0
|
|
20240702,214300,2069543400,24700,24700,24700,24700,0
|
|
20240702,214200,2069543400,24700,24700,24700,24700,0
|
|
20240702,214100,2069543400,24700,24700,24700,24700,0
|
|
20240702,214000,2069543400,24700,24700,24700,24700,0
|
|
20240702,213900,2069543400,24700,24700,24700,24700,0
|
|
20240702,213800,2069543400,24700,24700,24700,24700,0
|
|
20240702,213700,2069543400,24700,24700,24700,24700,0
|
|
20240702,213600,2069543400,24700,24700,24700,24700,0
|
|
20240702,213500,2069543400,24700,24700,24700,24700,0
|
|
20240702,213400,2069543400,24700,24700,24700,24700,0
|
|
20240702,213300,2069543400,24700,24700,24700,24700,0
|
|
20240702,213200,2069543400,24700,24700,24700,24700,0
|
|
20240702,213100,2069543400,24700,24700,24700,24700,0
|
|
20240702,213000,2069543400,24700,24700,24700,24700,0
|
|
20240702,212900,2069543400,24700,24700,24700,24700,0
|
|
20240702,212800,2069543400,24700,24700,24700,24700,0
|
|
20240702,212700,2069543400,24700,24700,24700,24700,0
|
|
20240702,212600,2069543400,24700,24700,24700,24700,0
|
|
20240702,212500,2069543400,24700,24700,24700,24700,0
|
|
20240702,212400,2069543400,24700,24700,24700,24700,0
|
|
20240702,212300,2069543400,24700,24700,24700,24700,0
|
|
20240702,212200,2069543400,24700,24700,24700,24700,0
|
|
20240702,212100,2069543400,24700,24700,24700,24700,0
|
|
20240702,212000,2069543400,24700,24700,24700,24700,0
|
|
20240702,211900,2069543400,24700,24700,24700,24700,0
|
|
20240702,211800,2069543400,24700,24700,24700,24700,0
|
|
20240702,211700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,211600,2069543400,24700,24700,24700,24700,0
|
|
20240702,211500,2069543400,24700,24700,24700,24700,0
|
|
20240702,211400,2069543400,24700,24700,24700,24700,0
|
|
20240702,211300,2069543400,24700,24700,24700,24700,0
|
|
20240702,211200,2069543400,24700,24700,24700,24700,0
|
|
20240702,211100,2069543400,24700,24700,24700,24700,0
|
|
20240702,211000,2069543400,24700,24700,24700,24700,0
|
|
20240702,210900,2069543400,24700,24700,24700,24700,0
|
|
20240702,210800,2069543400,24700,24700,24700,24700,0
|
|
20240702,210700,2069543400,24700,24700,24700,24700,0
|
|
20240702,210600,2069543400,24700,24700,24700,24700,0
|
|
20240702,210500,2069543400,24700,24700,24700,24700,0
|
|
20240702,210400,2069543400,24700,24700,24700,24700,0
|
|
20240702,210300,2069543400,24700,24700,24700,24700,0
|
|
20240702,210200,2069543400,24700,24700,24700,24700,0
|
|
20240702,210100,2069543400,24700,24700,24700,24700,0
|
|
20240702,210000,2069543400,24700,24700,24700,24700,0
|
|
20240702,205900,2069543400,24700,24700,24700,24700,0
|
|
20240702,205800,2069543400,24700,24700,24700,24700,0
|
|
20240702,205700,2069543400,24700,24700,24700,24700,0
|
|
20240702,205600,2069543400,24700,24700,24700,24700,0
|
|
20240702,205500,2069543400,24700,24700,24700,24700,0
|
|
20240702,205400,2069543400,24700,24700,24700,24700,0
|
|
20240702,205300,2069543400,24700,24700,24700,24700,0
|
|
20240702,205200,2069543400,24700,24700,24700,24700,0
|
|
20240702,205100,2069543400,24700,24700,24700,24700,0
|
|
20240702,205000,2069543400,24700,24700,24700,24700,0
|
|
20240702,204900,2069543400,24700,24700,24700,24700,0
|
|
20240702,204800,2069543400,24700,24700,24700,24700,0
|
|
20240702,204700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,204600,2069543400,24700,24700,24700,24700,0
|
|
20240702,204500,2069543400,24700,24700,24700,24700,0
|
|
20240702,204400,2069543400,24700,24700,24700,24700,0
|
|
20240702,204300,2069543400,24700,24700,24700,24700,0
|
|
20240702,204200,2069543400,24700,24700,24700,24700,0
|
|
20240702,204100,2069543400,24700,24700,24700,24700,0
|
|
20240702,204000,2069543400,24700,24700,24700,24700,0
|
|
20240702,203900,2069543400,24700,24700,24700,24700,0
|
|
20240702,203800,2069543400,24700,24700,24700,24700,0
|
|
20240702,203700,2069543400,24700,24700,24700,24700,0
|
|
20240702,203600,2069543400,24700,24700,24700,24700,0
|
|
20240702,203500,2069543400,24700,24700,24700,24700,0
|
|
20240702,203400,2069543400,24700,24700,24700,24700,0
|
|
20240702,203300,2069543400,24700,24700,24700,24700,0
|
|
20240702,203200,2069543400,24700,24700,24700,24700,0
|
|
20240702,203100,2069543400,24700,24700,24700,24700,0
|
|
20240702,203000,2069543400,24700,24700,24700,24700,0
|
|
20240702,202900,2069543400,24700,24700,24700,24700,0
|
|
20240702,202800,2069543400,24700,24700,24700,24700,0
|
|
20240702,202700,2069543400,24700,24700,24700,24700,0
|
|
20240702,202600,2069543400,24700,24700,24700,24700,0
|
|
20240702,202500,2069543400,24700,24700,24700,24700,0
|
|
20240702,202400,2069543400,24700,24700,24700,24700,0
|
|
20240702,202300,2069543400,24700,24700,24700,24700,0
|
|
20240702,202200,2069543400,24700,24700,24700,24700,0
|
|
20240702,202100,2069543400,24700,24700,24700,24700,0
|
|
20240702,202000,2069543400,24700,24700,24700,24700,0
|
|
20240702,201900,2069543400,24700,24700,24700,24700,0
|
|
20240702,201800,2069543400,24700,24700,24700,24700,0
|
|
20240702,201700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,201600,2069543400,24700,24700,24700,24700,0
|
|
20240702,201500,2069543400,24700,24700,24700,24700,0
|
|
20240702,201400,2069543400,24700,24700,24700,24700,0
|
|
20240702,201300,2069543400,24700,24700,24700,24700,0
|
|
20240702,201200,2069543400,24700,24700,24700,24700,0
|
|
20240702,201100,2069543400,24700,24700,24700,24700,0
|
|
20240702,201000,2069543400,24700,24700,24700,24700,0
|
|
20240702,200900,2069543400,24700,24700,24700,24700,0
|
|
20240702,200800,2069543400,24700,24700,24700,24700,0
|
|
20240702,200700,2069543400,24700,24700,24700,24700,0
|
|
20240702,200600,2069543400,24700,24700,24700,24700,0
|
|
20240702,200500,2069543400,24700,24700,24700,24700,0
|
|
20240702,200400,2069543400,24700,24700,24700,24700,0
|
|
20240702,200300,2069543400,24700,24700,24700,24700,0
|
|
20240702,200200,2069543400,24700,24700,24700,24700,0
|
|
20240702,200100,2069543400,24700,24700,24700,24700,0
|
|
20240702,200000,2069543400,24700,24700,24700,24700,0
|
|
20240702,195900,2069543400,24700,24700,24700,24700,0
|
|
20240702,195800,2069543400,24700,24700,24700,24700,0
|
|
20240702,195700,2069543400,24700,24700,24700,24700,0
|
|
20240702,195600,2069543400,24700,24700,24700,24700,0
|
|
20240702,195500,2069543400,24700,24700,24700,24700,0
|
|
20240702,195400,2069543400,24700,24700,24700,24700,0
|
|
20240702,195300,2069543400,24700,24700,24700,24700,0
|
|
20240702,195200,2069543400,24700,24700,24700,24700,0
|
|
20240702,195100,2069543400,24700,24700,24700,24700,0
|
|
20240702,195000,2069543400,24700,24700,24700,24700,0
|
|
20240702,194900,2069543400,24700,24700,24700,24700,0
|
|
20240702,194800,2069543400,24700,24700,24700,24700,0
|
|
20240702,194700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,194600,2069543400,24700,24700,24700,24700,0
|
|
20240702,194500,2069543400,24700,24700,24700,24700,0
|
|
20240702,194400,2069543400,24700,24700,24700,24700,0
|
|
20240702,194300,2069543400,24700,24700,24700,24700,0
|
|
20240702,194200,2069543400,24700,24700,24700,24700,0
|
|
20240702,194100,2069543400,24700,24700,24700,24700,0
|
|
20240702,194000,2069543400,24700,24700,24700,24700,0
|
|
20240702,193900,2069543400,24700,24700,24700,24700,0
|
|
20240702,193800,2069543400,24700,24700,24700,24700,0
|
|
20240702,193700,2069543400,24700,24700,24700,24700,0
|
|
20240702,193600,2069543400,24700,24700,24700,24700,0
|
|
20240702,193500,2069543400,24700,24700,24700,24700,0
|
|
20240702,193400,2069543400,24700,24700,24700,24700,0
|
|
20240702,193300,2069543400,24700,24700,24700,24700,0
|
|
20240702,193200,2069543400,24700,24700,24700,24700,0
|
|
20240702,193100,2069543400,24700,24700,24700,24700,0
|
|
20240702,193000,2069543400,24700,24700,24700,24700,0
|
|
20240702,192900,2069543400,24700,24700,24700,24700,0
|
|
20240702,192800,2069543400,24700,24700,24700,24700,0
|
|
20240702,192700,2069543400,24700,24700,24700,24700,0
|
|
20240702,192600,2069543400,24700,24700,24700,24700,0
|
|
20240702,192500,2069543400,24700,24700,24700,24700,0
|
|
20240702,192400,2069543400,24700,24700,24700,24700,0
|
|
20240702,192300,2069543400,24700,24700,24700,24700,0
|
|
20240702,192200,2069543400,24700,24700,24700,24700,0
|
|
20240702,192100,2069543400,24700,24700,24700,24700,0
|
|
20240702,192000,2069543400,24700,24700,24700,24700,0
|
|
20240702,191900,2069543400,24700,24700,24700,24700,0
|
|
20240702,191800,2069543400,24700,24700,24700,24700,0
|
|
20240702,191700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,191600,2069543400,24700,24700,24700,24700,0
|
|
20240702,191500,2069543400,24700,24700,24700,24700,0
|
|
20240702,191400,2069543400,24700,24700,24700,24700,0
|
|
20240702,191300,2069543400,24700,24700,24700,24700,0
|
|
20240702,191200,2069543400,24700,24700,24700,24700,0
|
|
20240702,191100,2069543400,24700,24700,24700,24700,0
|
|
20240702,191000,2069543400,24700,24700,24700,24700,0
|
|
20240702,190900,2069543400,24700,24700,24700,24700,0
|
|
20240702,190800,2069543400,24700,24700,24700,24700,0
|
|
20240702,190700,2069543400,24700,24700,24700,24700,0
|
|
20240702,190600,2069543400,24700,24700,24700,24700,0
|
|
20240702,190500,2069543400,24700,24700,24700,24700,0
|
|
20240702,190400,2069543400,24700,24700,24700,24700,0
|
|
20240702,190300,2069543400,24700,24700,24700,24700,0
|
|
20240702,190200,2069543400,24700,24700,24700,24700,0
|
|
20240702,190100,2069543400,24700,24700,24700,24700,0
|
|
20240702,190000,2069543400,24700,24700,24700,24700,0
|
|
20240702,185900,2069543400,24700,24700,24700,24700,0
|
|
20240702,185800,2069543400,24700,24700,24700,24700,0
|
|
20240702,185700,2069543400,24700,24700,24700,24700,0
|
|
20240702,185600,2069543400,24700,24700,24700,24700,0
|
|
20240702,185500,2069543400,24700,24700,24700,24700,0
|
|
20240702,185400,2069543400,24700,24700,24700,24700,0
|
|
20240702,185300,2069543400,24700,24700,24700,24700,0
|
|
20240702,185200,2069543400,24700,24700,24700,24700,0
|
|
20240702,185100,2069543400,24700,24700,24700,24700,0
|
|
20240702,185000,2069543400,24700,24700,24700,24700,0
|
|
20240702,184900,2069543400,24700,24700,24700,24700,0
|
|
20240702,184800,2069543400,24700,24700,24700,24700,0
|
|
20240702,184700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,184600,2069543400,24700,24700,24700,24700,0
|
|
20240702,184500,2069543400,24700,24700,24700,24700,0
|
|
20240702,184400,2069543400,24700,24700,24700,24700,0
|
|
20240702,184300,2069543400,24700,24700,24700,24700,0
|
|
20240702,184200,2069543400,24700,24700,24700,24700,0
|
|
20240702,184100,2069543400,24700,24700,24700,24700,0
|
|
20240702,184000,2069543400,24700,24700,24700,24700,0
|
|
20240702,183900,2069543400,24700,24700,24700,24700,0
|
|
20240702,183800,2069543400,24700,24700,24700,24700,0
|
|
20240702,183700,2069543400,24700,24700,24700,24700,0
|
|
20240702,183600,2069543400,24700,24700,24700,24700,0
|
|
20240702,183500,2069543400,24700,24700,24700,24700,0
|
|
20240702,183400,2069543400,24700,24700,24700,24700,0
|
|
20240702,183300,2069543400,24700,24700,24700,24700,0
|
|
20240702,183200,2069543400,24700,24700,24700,24700,0
|
|
20240702,183100,2069543400,24700,24700,24700,24700,0
|
|
20240702,183000,2069543400,24700,24700,24700,24700,0
|
|
20240702,182900,2069543400,24700,24700,24700,24700,0
|
|
20240702,182800,2069543400,24700,24700,24700,24700,0
|
|
20240702,182700,2069543400,24700,24700,24700,24700,0
|
|
20240702,182600,2069543400,24700,24700,24700,24700,0
|
|
20240702,182500,2069543400,24700,24700,24700,24700,0
|
|
20240702,182400,2069543400,24700,24700,24700,24700,0
|
|
20240702,182300,2069543400,24700,24700,24700,24700,0
|
|
20240702,182200,2069543400,24700,24700,24700,24700,0
|
|
20240702,182100,2069543400,24700,24700,24700,24700,0
|
|
20240702,182000,2069543400,24700,24700,24700,24700,0
|
|
20240702,181900,2069543400,24700,24700,24700,24700,0
|
|
20240702,181800,2069543400,24700,24700,24700,24700,0
|
|
20240702,181700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,181600,2069543400,24700,24700,24700,24700,0
|
|
20240702,181500,2069543400,24700,24700,24700,24700,0
|
|
20240702,181400,2069543400,24700,24700,24700,24700,0
|
|
20240702,181300,2069543400,24700,24700,24700,24700,0
|
|
20240702,181200,2069543400,24700,24700,24700,24700,0
|
|
20240702,181100,2069543400,24700,24700,24700,24700,0
|
|
20240702,181000,2069543400,24700,24700,24700,24700,0
|
|
20240702,180900,2069543400,24700,24700,24700,24700,0
|
|
20240702,180800,2069543400,24700,24700,24700,24700,0
|
|
20240702,180700,2069543400,24700,24700,24700,24700,0
|
|
20240702,180600,2069543400,24700,24700,24700,24700,0
|
|
20240702,180500,2069543400,24700,24700,24700,24700,0
|
|
20240702,180400,2069543400,24700,24700,24700,24700,0
|
|
20240702,180300,2069543400,24700,24700,24700,24700,0
|
|
20240702,180200,2069543400,24700,24700,24700,24700,0
|
|
20240702,180100,2069543400,24700,24700,24700,24700,0
|
|
20240702,180000,2069543400,24700,24700,24700,24700,0
|
|
20240702,175900,2069543400,24700,24700,24700,24700,0
|
|
20240702,175800,2069543400,24700,24700,24700,24700,0
|
|
20240702,175700,2069543400,24700,24700,24700,24700,0
|
|
20240702,175600,2069543400,24700,24700,24700,24700,0
|
|
20240702,175500,2069543400,24700,24700,24700,24700,0
|
|
20240702,175400,2069543400,24700,24700,24700,24700,0
|
|
20240702,175300,2069543400,24700,24700,24700,24700,0
|
|
20240702,175200,2069543400,24700,24700,24700,24700,0
|
|
20240702,175100,2069543400,24700,24700,24700,24700,0
|
|
20240702,175000,2069543400,24700,24700,24700,24700,0
|
|
20240702,174900,2069543400,24700,24700,24700,24700,0
|
|
20240702,174800,2069543400,24700,24700,24700,24700,0
|
|
20240702,174700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,174600,2069543400,24700,24700,24700,24700,0
|
|
20240702,174500,2069543400,24700,24700,24700,24700,0
|
|
20240702,174400,2069543400,24700,24700,24700,24700,0
|
|
20240702,174300,2069543400,24700,24700,24700,24700,0
|
|
20240702,174200,2069543400,24700,24700,24700,24700,0
|
|
20240702,174100,2069543400,24700,24700,24700,24700,0
|
|
20240702,174000,2069543400,24700,24700,24700,24700,0
|
|
20240702,173900,2069543400,24700,24700,24700,24700,0
|
|
20240702,173800,2069543400,24700,24700,24700,24700,0
|
|
20240702,173700,2069543400,24700,24700,24700,24700,0
|
|
20240702,173600,2069543400,24700,24700,24700,24700,0
|
|
20240702,173500,2069543400,24700,24700,24700,24700,0
|
|
20240702,173400,2069543400,24700,24700,24700,24700,0
|
|
20240702,173300,2069543400,24700,24700,24700,24700,0
|
|
20240702,173200,2069543400,24700,24700,24700,24700,0
|
|
20240702,173100,2069543400,24700,24700,24700,24700,0
|
|
20240702,173000,2069543400,24700,24700,24700,24700,0
|
|
20240702,172900,2069543400,24700,24700,24700,24700,0
|
|
20240702,172800,2069543400,24700,24700,24700,24700,0
|
|
20240702,172700,2069543400,24700,24700,24700,24700,0
|
|
20240702,172600,2069543400,24700,24700,24700,24700,0
|
|
20240702,172500,2069543400,24700,24700,24700,24700,0
|
|
20240702,172400,2069543400,24700,24700,24700,24700,0
|
|
20240702,172300,2069543400,24700,24700,24700,24700,0
|
|
20240702,172200,2069543400,24700,24700,24700,24700,0
|
|
20240702,172100,2069543400,24700,24700,24700,24700,0
|
|
20240702,172000,2069543400,24700,24700,24700,24700,0
|
|
20240702,171900,2069543400,24700,24700,24700,24700,0
|
|
20240702,171800,2069543400,24700,24700,24700,24700,0
|
|
20240702,171700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,171600,2069543400,24700,24700,24700,24700,0
|
|
20240702,171500,2069543400,24700,24700,24700,24700,0
|
|
20240702,171400,2069543400,24700,24700,24700,24700,0
|
|
20240702,171300,2069543400,24700,24700,24700,24700,0
|
|
20240702,171200,2069543400,24700,24700,24700,24700,0
|
|
20240702,171100,2069543400,24700,24700,24700,24700,0
|
|
20240702,171000,2069543400,24700,24700,24700,24700,0
|
|
20240702,170900,2069543400,24700,24700,24700,24700,0
|
|
20240702,170800,2069543400,24700,24700,24700,24700,0
|
|
20240702,170700,2069543400,24700,24700,24700,24700,0
|
|
20240702,170600,2069543400,24700,24700,24700,24700,0
|
|
20240702,170500,2069543400,24700,24700,24700,24700,0
|
|
20240702,170400,2069543400,24700,24700,24700,24700,0
|
|
20240702,170300,2069543400,24700,24700,24700,24700,0
|
|
20240702,170200,2069543400,24700,24700,24700,24700,0
|
|
20240702,170100,2069543400,24700,24700,24700,24700,0
|
|
20240702,170000,2069543400,24700,24700,24700,24700,0
|
|
20240702,165900,2069543400,24700,24700,24700,24700,0
|
|
20240702,165800,2069543400,24700,24700,24700,24700,0
|
|
20240702,165700,2069543400,24700,24700,24700,24700,0
|
|
20240702,165600,2069543400,24700,24700,24700,24700,0
|
|
20240702,165500,2069543400,24700,24700,24700,24700,0
|
|
20240702,165400,2069543400,24700,24700,24700,24700,0
|
|
20240702,165300,2069543400,24700,24700,24700,24700,0
|
|
20240702,165200,2069543400,24700,24700,24700,24700,0
|
|
20240702,165100,2069543400,24700,24700,24700,24700,0
|
|
20240702,165000,2069543400,24700,24700,24700,24700,0
|
|
20240702,164900,2069543400,24700,24700,24700,24700,0
|
|
20240702,164800,2069543400,24700,24700,24700,24700,0
|
|
20240702,164700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,164600,2069543400,24700,24700,24700,24700,0
|
|
20240702,164500,2069543400,24700,24700,24700,24700,0
|
|
20240702,164400,2069543400,24700,24700,24700,24700,0
|
|
20240702,164300,2069543400,24700,24700,24700,24700,0
|
|
20240702,164200,2069543400,24700,24700,24700,24700,0
|
|
20240702,164100,2069543400,24700,24700,24700,24700,0
|
|
20240702,164000,2069543400,24700,24700,24700,24700,0
|
|
20240702,163900,2069543400,24700,24700,24700,24700,0
|
|
20240702,163800,2069543400,24700,24700,24700,24700,0
|
|
20240702,163700,2069543400,24700,24700,24700,24700,0
|
|
20240702,163600,2069543400,24700,24700,24700,24700,0
|
|
20240702,163500,2069543400,24700,24700,24700,24700,0
|
|
20240702,163400,2069543400,24700,24700,24700,24700,0
|
|
20240702,163300,2069543400,24700,24700,24700,24700,0
|
|
20240702,163200,2069543400,24700,24700,24700,24700,0
|
|
20240702,163100,2069543400,24700,24700,24700,24700,0
|
|
20240702,163000,2069543400,24700,24700,24700,24700,0
|
|
20240702,162900,2069543400,24700,24700,24700,24700,0
|
|
20240702,162800,2069543400,24700,24700,24700,24700,0
|
|
20240702,162700,2069543400,24700,24700,24700,24700,0
|
|
20240702,162600,2069543400,24700,24700,24700,24700,0
|
|
20240702,162500,2069543400,24700,24700,24700,24700,0
|
|
20240702,162400,2069543400,24700,24700,24700,24700,0
|
|
20240702,162300,2069543400,24700,24700,24700,24700,0
|
|
20240702,162200,2069543400,24700,24700,24700,24700,0
|
|
20240702,162100,2069543400,24700,24700,24700,24700,0
|
|
20240702,162000,2069543400,24700,24700,24700,24700,0
|
|
20240702,161900,2069543400,24700,24700,24700,24700,0
|
|
20240702,161800,2069543400,24700,24700,24700,24700,0
|
|
20240702,161700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,161600,2069543400,24700,24700,24700,24700,0
|
|
20240702,161500,2069543400,24700,24700,24700,24700,0
|
|
20240702,161400,2069543400,24700,24700,24700,24700,0
|
|
20240702,161300,2069543400,24700,24700,24700,24700,0
|
|
20240702,161200,2069543400,24700,24700,24700,24700,0
|
|
20240702,161100,2069543400,24700,24700,24700,24700,0
|
|
20240702,161000,2069543400,24700,24700,24700,24700,0
|
|
20240702,160900,2069543400,24700,24700,24700,24700,0
|
|
20240702,160800,2069543400,24700,24700,24700,24700,0
|
|
20240702,160700,2069543400,24700,24700,24700,24700,0
|
|
20240702,160600,2069543400,24700,24700,24700,24700,0
|
|
20240702,160500,2069543400,24700,24700,24700,24700,0
|
|
20240702,160400,2069543400,24700,24700,24700,24700,0
|
|
20240702,160300,2069543400,24700,24700,24700,24700,0
|
|
20240702,160200,2069543400,24700,24700,24700,24700,0
|
|
20240702,160100,2069543400,24700,24700,24700,24700,0
|
|
20240702,160000,2069543400,24700,24700,24700,24700,0
|
|
20240702,155900,2069543400,24700,24700,24700,24700,0
|
|
20240702,155800,2069543400,24700,24700,24700,24700,0
|
|
20240702,155700,2069543400,24700,24700,24700,24700,0
|
|
20240702,155600,2069543400,24700,24700,24700,24700,0
|
|
20240702,155500,2069543400,24700,24700,24700,24700,0
|
|
20240702,155400,2069543400,24700,24700,24700,24700,0
|
|
20240702,155300,2069543400,24700,24700,24700,24700,0
|
|
20240702,155200,2069543400,24700,24700,24700,24700,0
|
|
20240702,155100,2069543400,24700,24700,24700,24700,0
|
|
20240702,155000,2069543400,24700,24700,24700,24700,0
|
|
20240702,154900,2069543400,24700,24700,24700,24700,0
|
|
20240702,154800,2069543400,24700,24700,24700,24700,0
|
|
20240702,154700,2069543400,24700,24700,24700,24700,1764
|
|
20240702,154600,2069543400,24700,24700,24700,24700,0
|
|
20240702,154500,2069543400,24700,24700,24700,24700,0
|
|
20240702,154400,2069543400,24700,24700,24700,24700,0
|
|
20240702,154300,2069543400,24700,24700,24700,24700,0
|
|
20240702,154200,2069543400,24700,24700,24700,24700,0
|
|
20240702,154100,2069543400,24700,24700,24700,24700,0
|
|
20240702,154000,2069543400,24700,24700,24700,24700,0
|
|
20240702,153900,2069543400,24700,24700,24700,24700,0
|
|
20240702,153800,2069543400,24700,24700,24700,24700,0
|
|
20240702,153700,2069543400,24700,24700,24700,24700,0
|
|
20240702,153600,2069543400,24700,24700,24700,24700,0
|
|
20240702,153500,2069543400,24700,24700,24700,24700,0
|
|
20240702,153400,2069543400,24700,24700,24700,24700,0
|
|
20240702,153300,2069543400,24700,24700,24700,24700,0
|
|
20240702,153200,2069543400,24700,24700,24700,24700,0
|
|
20240702,153100,2069543400,24700,24700,24700,24700,0
|
|
20240702,153000,2069543400,24700,24700,24700,24700,1764
|
|
20240702,152900,2025972600,24550,24550,24550,24550,0
|
|
20240702,152800,2025972600,24550,24550,24550,24550,0
|
|
20240702,152700,2025972600,24550,24550,24550,24550,0
|
|
20240702,152600,2025972600,24550,24550,24550,24550,0
|
|
20240702,152500,2025972600,24550,24550,24550,24550,0
|
|
20240702,152400,2025972600,24550,24550,24550,24550,0
|
|
20240702,152300,2025972600,24550,24550,24550,24550,0
|
|
20240702,152200,2025972600,24550,24550,24550,24550,0
|
|
20240702,152100,2025972600,24550,24550,24550,24550,0
|
|
20240702,152000,2025972600,24550,24550,24550,24550,0
|
|
20240702,151900,2025972600,24550,24550,24600,24550,892
|
|
20240702,151800,2004073100,24550,24650,24650,24550,627
|
|
20240702,151700,1988648950,24600,24600,24600,24600,7
|
|
20240702,151600,1988476750,24650,24650,24650,24600,156
|
|
20240702,151500,1984631600,24650,24650,24650,24600,33
|
|
20240702,151400,1983818300,24650,24650,24650,24650,246
|
|
20240702,151300,1977754400,24600,24650,24650,24600,748
|
|
20240702,151200,1959347200,24650,24650,24650,24650,496
|
|
20240702,151100,1947120800,24600,24600,24600,24600,257
|
|
20240702,151000,1940798600,24600,24600,24600,24600,1481
|
|
20240702,150900,1904366000,24600,24600,24600,24600,76
|
|
20240702,150800,1902496400,24600,24650,24650,24600,897
|
|
20240702,150700,1880426050,24650,24700,24700,24650,1002
|
|
20240702,150600,1855694800,24700,24700,24700,24700,50
|
|
20240702,150500,1854459800,24700,24750,24750,24700,2450
|
|
20240702,150400,1793917550,24800,24800,24800,24800,5
|
|
20240702,150300,1793793550,24750,24750,24750,24750,319
|
|
20240702,150200,1785898300,24750,24750,24750,24750,1
|
|
20240702,150100,1785873550,24750,24750,24750,24750,81
|
|
20240702,150000,1783868800,24750,24750,24750,24750,1
|
|
20240702,145900,1783844050,24750,24750,24750,24750,151
|
|
20240702,145800,1780106800,24750,24800,24850,24750,2862
|
|
20240702,145700,1709241300,24850,24800,24850,24800,92
|
|
20240702,145600,1706959650,24800,24800,24800,24800,20
|
|
20240702,145500,1706463650,24800,24800,24800,24800,69
|
|
20240702,145400,1704752450,24850,24850,24850,24850,110
|
|
20240702,145300,1702018950,24850,24850,24850,24850,30
|
|
20240702,145200,1701273450,24850,24850,24850,24850,50
|
|
20240702,145100,1700030950,24850,24850,24850,24850,101
|
|
20240702,145000,1697521100,24850,24850,24850,24850,0
|
|
20240702,144900,1697521100,24850,24850,24850,24850,80
|
|
20240702,144800,1695533100,24850,24850,24850,24850,0
|
|
20240702,144700,1695533100,24850,24850,24850,24850,112
|
|
20240702,144600,1692749900,24850,24850,24850,24850,1
|
|
20240702,144500,1692725050,24850,24850,24850,24850,50
|
|
20240702,144400,1691482550,24850,24850,24850,24850,11
|
|
20240702,144300,1691209200,24850,24850,24850,24850,75
|
|
20240702,144200,1689345450,24850,24850,24850,24850,0
|
|
20240702,144100,1689345450,24850,24850,24850,24850,91
|
|
20240702,144000,1687084100,24850,24850,24850,24850,2
|
|
20240702,143900,1687034400,24850,24850,24850,24850,96
|
|
20240702,143800,1684648800,24900,24900,24900,24900,4
|
|
20240702,143700,1684549200,24850,24850,24850,24850,11
|
|
20240702,143600,1684275850,24850,24850,24850,24850,5
|
|
20240702,143500,1684151600,24850,24850,24850,24850,150
|
|
20240702,143400,1680424100,24850,24850,24850,24850,0
|
|
20240702,143300,1680424100,24850,24800,24850,24800,106
|
|
20240702,143200,1677790150,24850,24850,24850,24850,95
|
|
20240702,143100,1675429400,24800,24800,24800,24800,2
|
|
20240702,143000,1675379800,24850,24850,24850,24850,0
|
|
20240702,142900,1675379800,24850,24850,24850,24850,0
|
|
20240702,142800,1675379800,24850,24850,24850,24850,0
|
|
20240702,142700,1675379800,24850,24850,24850,24850,30
|
|
20240702,142600,1674634300,24850,24850,24850,24850,10
|
|
20240702,142500,1674385800,24850,24850,24850,24850,40
|
|
20240702,142400,1673391800,24850,24850,24850,24850,163
|
|
20240702,142300,1669341250,24800,24800,24800,24800,0
|
|
20240702,142200,1669341250,24800,24850,24850,24800,52
|
|
20240702,142100,1668049150,24850,24850,24850,24850,1
|
|
20240702,142000,1668024300,24850,24850,24850,24850,2
|
|
20240702,141900,1667974600,24850,24800,24850,24800,285
|
|
20240702,141800,1660892400,24850,24850,24850,24850,15
|
|
20240702,141700,1660519650,24850,24850,24850,24850,0
|
|
20240702,141600,1660519650,24850,24850,24850,24850,100
|
|
20240702,141500,1658034650,24800,24800,24800,24800,0
|
|
20240702,141400,1658034650,24800,24800,24800,24800,0
|
|
20240702,141300,1658034650,24800,24800,24800,24800,20
|
|
20240702,141200,1657538650,24800,24800,24800,24800,64
|
|
20240702,141100,1655951450,24800,24800,24800,24800,6
|
|
20240702,141000,1655802650,24800,24800,24800,24800,38
|
|
20240702,140900,1654860250,24750,24750,24750,24750,40
|
|
20240702,140800,1653870250,24750,24800,24800,24750,20
|
|
20240702,140700,1653375100,24800,24800,24800,24800,0
|
|
20240702,140600,1653375100,24800,24750,24800,24750,76
|
|
20240702,140500,1651491200,24750,24750,24750,24750,0
|
|
20240702,140400,1651491200,24750,24750,24750,24750,50
|
|
20240702,140300,1650253700,24800,24800,24800,24800,110
|
|
20240702,140200,1647525700,24800,24800,24800,24800,13
|
|
20240702,140100,1647203300,24750,24800,24800,24750,100
|
|
20240702,140000,1644724950,24800,24800,24800,24800,0
|
|
20240702,135900,1644724950,24800,24800,24800,24800,252
|
|
20240702,135800,1638475350,24850,24850,24850,24850,0
|
|
20240702,135700,1638475350,24850,24850,24850,24850,4
|
|
20240702,135600,1638375950,24800,24800,24900,24800,581
|
|
20240702,135500,1623961900,24750,24750,24750,24750,168
|
|
20240702,135400,1619803900,24700,24700,24700,24700,70
|
|
20240702,135300,1618074900,24700,24750,24750,24700,165
|
|
20240702,135200,1613993650,24700,24700,24700,24700,0
|
|
20240702,135100,1613993650,24700,24700,24750,24700,279
|
|
20240702,135000,1607096500,24750,24750,24750,24750,1
|
|
20240702,134900,1607071750,24750,24750,24750,24750,298
|
|
20240702,134800,1599696250,24800,24800,24800,24800,2
|
|
20240702,134700,1599646650,24750,24750,24750,24750,5
|
|
20240702,134600,1599522900,24750,24750,24750,24750,0
|
|
20240702,134500,1599522900,24750,24750,24750,24750,118
|
|
20240702,134400,1596602400,24800,24800,24800,24800,13
|
|
20240702,134300,1596280000,24800,24800,24800,24800,7
|
|
20240702,134200,1596106400,24800,24750,24800,24750,42
|
|
20240702,134100,1595065150,24750,24750,24750,24750,1
|
|
20240702,134000,1595040400,24700,24850,24850,24700,1230
|
|
20240702,133900,1564608300,24850,24800,24850,24750,523
|
|
20240702,133800,1551658850,24800,24800,24800,24800,13
|
|
20240702,133700,1551336450,24850,24800,24850,24800,10
|
|
20240702,133600,1551088350,24800,24800,24800,24800,717
|
|
20240702,133500,1533306750,24750,24800,24800,24750,107
|
|
20240702,133400,1530657500,24800,24800,24800,24800,25
|
|
20240702,133300,1530037500,24750,24750,24750,24750,0
|
|
20240702,133200,1530037500,24750,24750,24750,24750,0
|
|
20240702,133100,1530037500,24750,24750,24750,24750,503
|
|
20240702,133000,1517588250,24750,24800,24800,24750,1566
|
|
20240702,132900,1478791750,24800,24800,24800,24800,150
|
|
20240702,132800,1475071750,24800,24800,24800,24800,0
|
|
20240702,132700,1475071750,24800,24800,24800,24800,0
|
|
20240702,132600,1475071750,24800,24800,24800,24800,11
|
|
20240702,132500,1474798950,24800,24950,24950,24800,4436
|
|
20240702,132400,1364529000,24950,24950,24950,24950,0
|
|
20240702,132300,1364529000,24950,24950,24950,24950,0
|
|
20240702,132200,1364529000,24950,24950,24950,24950,247
|
|
20240702,132100,1358366350,25000,25000,25000,25000,22
|
|
20240702,132000,1357816350,24950,24950,24950,24950,4
|
|
20240702,131900,1357716550,24950,24950,24950,24950,0
|
|
20240702,131800,1357716550,24950,24950,24950,24950,0
|
|
20240702,131700,1357716550,24950,24950,24950,24950,0
|
|
20240702,131600,1357716550,24950,25000,25000,24950,82
|
|
20240702,131500,1355670150,25000,24950,25000,24950,84
|
|
20240702,131400,1353572700,25000,24950,25000,24950,256
|
|
20240702,131300,1347179050,25000,25000,25000,25000,50
|
|
20240702,131200,1345929050,24950,24950,24950,24950,0
|
|
20240702,131100,1345929050,24950,24950,24950,24950,10
|
|
20240702,131000,1345679550,24950,24950,24950,24950,1
|
|
20240702,130900,1345654600,24950,24950,24950,24950,9
|
|
20240702,130800,1345430050,24950,25000,25000,24950,38
|
|
20240702,130700,1344481200,24950,24950,24950,24950,10
|
|
20240702,130600,1344231700,24950,24950,24950,24950,6
|
|
20240702,130500,1344082000,24950,24950,24950,24950,200
|
|
20240702,130400,1339092000,25000,25000,25000,25000,35
|
|
20240702,130300,1338217000,24950,24950,24950,24950,0
|
|
20240702,130200,1338217000,24950,24950,24950,24950,0
|
|
20240702,130100,1338217000,24950,25000,25000,24950,43
|
|
20240702,130000,1337144100,24950,24950,24950,24950,5
|
|
20240702,125900,1337019350,24950,24950,24950,24950,519
|
|
20240702,125800,1324070300,24950,24950,24950,24950,1
|
|
20240702,125700,1324045350,24900,24900,24900,24900,194
|
|
20240702,125600,1319214750,24900,24900,24900,24900,3
|
|
20240702,125500,1319140050,24900,24900,24900,24900,0
|
|
20240702,125400,1319140050,24900,24900,24900,24850,69
|
|
20240702,125300,1317422250,24900,24900,24900,24900,136
|
|
20240702,125200,1314035850,24900,24900,24900,24900,8
|
|
20240702,125100,1313836650,24900,24900,24900,24900,6
|
|
20240702,125000,1313687250,24850,24850,24850,24850,400
|
|
20240702,124900,1303747250,24850,24850,24850,24850,0
|
|
20240702,124800,1303747250,24850,24850,24850,24850,100
|
|
20240702,124700,1301262250,24850,24850,24850,24850,2
|
|
20240702,124600,1301212550,24850,24850,24850,24850,0
|
|
20240702,124500,1301212550,24850,24850,24850,24850,485
|
|
20240702,124400,1289160300,24850,24850,24850,24850,230
|
|
20240702,124300,1283444800,24850,24900,24900,24850,1536
|
|
20240702,124200,1245274200,24950,24950,24950,24950,10
|
|
20240702,124100,1245024700,24900,24900,24900,24900,5
|
|
20240702,124000,1244900200,24850,24900,24900,24850,51
|
|
20240702,123900,1243632800,24850,24850,24850,24850,129
|
|
20240702,123800,1240427150,24850,24900,24900,24850,845
|
|
20240702,123700,1219386750,24900,24900,24900,24900,83
|
|
20240702,123600,1217320050,24950,24950,24950,24950,1
|
|
20240702,123500,1217295100,24850,24850,24850,24850,8
|
|
20240702,123400,1217096300,24900,24900,24900,24900,0
|
|
20240702,123300,1217096300,24900,24900,24900,24900,235
|
|
20240702,123200,1211244800,24900,24900,24900,24900,0
|
|
20240702,123100,1211244800,24900,24900,24900,24900,100
|
|
20240702,123000,1208754800,24900,24900,24900,24900,0
|
|
20240702,122900,1208754800,24900,24900,24900,24900,0
|
|
20240702,122800,1208754800,24900,24900,24900,24900,12
|
|
20240702,122700,1208456000,24900,24900,24900,24900,72
|
|
20240702,122600,1206663200,24900,24900,24900,24900,0
|
|
20240702,122500,1206663200,24900,24900,24900,24900,0
|
|
20240702,122400,1206663200,24900,24900,24900,24900,1
|
|
20240702,122300,1206638300,24900,24900,24900,24900,189
|
|
20240702,122200,1201932200,24900,24900,24900,24900,720
|
|
20240702,122100,1184004200,24900,24900,24900,24900,152
|
|
20240702,122000,1180219400,25000,25000,25000,25000,0
|
|
20240702,121900,1180219400,25000,25000,25000,25000,1
|
|
20240702,121800,1180194400,24900,24900,24900,24900,1
|
|
20240702,121700,1180169500,24900,24950,24950,24900,10
|
|
20240702,121600,1179920050,24950,24950,24950,24950,117
|
|
20240702,121500,1177000900,24950,24950,24950,24950,72
|
|
20240702,121400,1175204500,24900,24900,24900,24900,112
|
|
20240702,121300,1172415700,24950,24950,24950,24950,75
|
|
20240702,121200,1170544450,24900,24900,24900,24900,10
|
|
20240702,121100,1170295450,24900,24900,24900,24900,0
|
|
20240702,121000,1170295450,24900,24900,24900,24900,60
|
|
20240702,120900,1168801450,24900,24900,24900,24900,3
|
|
20240702,120800,1168726750,24900,24900,24900,24900,9
|
|
20240702,120700,1168502650,24850,24850,24850,24850,65
|
|
20240702,120600,1166887400,24900,24900,24900,24900,1
|
|
20240702,120500,1166862500,24900,24900,24900,24900,408
|
|
20240702,120400,1156703300,24900,24900,24900,24900,0
|
|
20240702,120300,1156703300,24900,24900,24900,24900,0
|
|
20240702,120200,1156703300,24900,24900,24900,24900,0
|
|
20240702,120100,1156703300,24900,24900,24900,24900,69
|
|
20240702,120000,1154985200,24900,24900,24900,24900,64
|
|
20240702,115900,1153391600,24850,24900,24900,24850,63
|
|
20240702,115800,1151824900,24900,24900,24900,24900,199
|
|
20240702,115700,1146869800,24900,24900,24900,24900,5
|
|
20240702,115600,1146745300,24900,24900,24900,24900,154
|
|
20240702,115500,1142910700,24900,24900,24900,24900,0
|
|
20240702,115400,1142910700,24900,24900,24900,24900,48
|
|
20240702,115300,1141715500,24900,24950,25000,24900,1424
|
|
20240702,115200,1106232050,24950,24950,24950,24900,235
|
|
20240702,115100,1100368850,24950,24950,24950,24950,2
|
|
20240702,115000,1100318950,24950,24950,24950,24950,0
|
|
20240702,114900,1100318950,24950,24950,24950,24950,0
|
|
20240702,114800,1100318950,24950,24950,24950,24950,10
|
|
20240702,114700,1100069450,24950,24950,24950,24950,110
|
|
20240702,114600,1097324950,24950,24950,24950,24950,0
|
|
20240702,114500,1097324950,24950,24950,24950,24950,10
|
|
20240702,114400,1097075450,24950,24950,24950,24950,0
|
|
20240702,114300,1097075450,24950,24950,24950,24950,0
|
|
20240702,114200,1097075450,24950,24950,24950,24950,0
|
|
20240702,114100,1097075450,24950,24950,24950,24950,10
|
|
20240702,114000,1096825950,24950,24950,24950,24900,9
|
|
20240702,113900,1096601450,24950,24950,24950,24950,152
|
|
20240702,113800,1092809050,24950,24950,24950,24950,114
|
|
20240702,113700,1089964750,24950,25000,25000,24950,30
|
|
20240702,113600,1089215500,24900,24900,24900,24900,116
|
|
20240702,113500,1086327100,24900,24900,24900,24850,391
|
|
20240702,113400,1076610350,24900,24900,24900,24900,206
|
|
20240702,113300,1071480950,24900,24900,24900,24900,704
|
|
20240702,113200,1053951350,24900,24900,24900,24900,25
|
|
20240702,113100,1053328850,24900,24900,24900,24900,516
|
|
20240702,113000,1040480450,24900,24900,24900,24900,415
|
|
20240702,112900,1030146950,24900,24900,24900,24900,310
|
|
20240702,112800,1022427950,24900,24900,24900,24900,0
|
|
20240702,112700,1022427950,24900,24900,24900,24900,0
|
|
20240702,112600,1022427950,24900,24950,24950,24900,812
|
|
20240702,112500,1002208650,24950,24950,24950,24950,1021
|
|
20240702,112400,976734700,24950,25000,25000,24950,396
|
|
20240702,112300,966844000,25000,25000,25000,25000,7
|
|
20240702,112200,966669000,25000,25000,25000,25000,95
|
|
20240702,112100,964294000,24950,24950,24950,24950,0
|
|
20240702,112000,964294000,24950,24950,24950,24950,139
|
|
20240702,111900,960825950,24950,24950,24950,24900,142
|
|
20240702,111800,957287050,24950,25000,25000,24950,872
|
|
20240702,111700,935527000,25000,25000,25000,25000,0
|
|
20240702,111600,935527000,25000,25000,25000,25000,0
|
|
20240702,111500,935527000,25000,25000,25000,25000,0
|
|
20240702,111400,935527000,25000,25000,25000,25000,10
|
|
20240702,111300,935277000,24950,24900,24950,24900,71
|
|
20240702,111200,933505600,24900,24950,24950,24900,46
|
|
20240702,111100,932359400,24950,24950,25000,24900,962
|
|
20240702,111000,908357400,25000,25000,25000,25000,42
|
|
20240702,110900,907307400,25000,25000,25000,25000,0
|
|
20240702,110800,907307400,25000,24950,25000,24950,82
|
|
20240702,110700,905259400,25000,25000,25000,25000,270
|
|
20240702,110600,898509400,25000,25000,25000,25000,156
|
|
20240702,110500,894609400,25000,25000,25000,25000,152
|
|
20240702,110400,890809400,25000,25000,25000,25000,50
|
|
20240702,110300,889559400,25000,25000,25000,25000,225
|
|
20240702,110200,883934400,25150,25150,25150,25150,0
|
|
20240702,110100,883934400,25150,25150,25150,25150,0
|
|
20240702,110000,883934400,25150,25150,25150,25150,0
|
|
20240702,105900,883934400,25150,25150,25150,25150,1
|
|
20240702,105800,883909250,25150,25150,25150,25150,0
|
|
20240702,105700,883909250,25150,25150,25150,25150,0
|
|
20240702,105600,883909250,25150,25100,25150,24950,4001
|
|
20240702,105500,783908300,25100,25100,25100,25100,98
|
|
20240702,105400,781448500,25100,25100,25100,25100,0
|
|
20240702,105300,781448500,25100,25150,25150,25100,407
|
|
20240702,105200,771231750,25200,25150,25200,25150,40
|
|
20240702,105100,770225700,25150,25100,25150,25100,17
|
|
20240702,105000,769798200,25100,25100,25100,25100,52
|
|
20240702,104900,768493000,25150,25150,25150,25150,5
|
|
20240702,104800,768367250,25150,25150,25150,25150,100
|
|
20240702,104700,765852250,25100,25100,25100,25100,0
|
|
20240702,104600,765852250,25100,25100,25100,25100,0
|
|
20240702,104500,765852250,25100,25100,25100,25100,0
|
|
20240702,104400,765852250,25100,25100,25100,25100,0
|
|
20240702,104300,765852250,25100,25100,25100,25100,311
|
|
20240702,104200,758046150,25100,25100,25100,25100,8
|
|
20240702,104100,757845350,25150,25150,25150,25150,31
|
|
20240702,104000,757065700,25150,25150,25150,25150,5
|
|
20240702,103900,756939950,25150,25150,25150,25150,159
|
|
20240702,103800,752941100,25150,25150,25150,25150,0
|
|
20240702,103700,752941100,25150,25150,25150,25150,39
|
|
20240702,103600,751960250,25200,25200,25200,25200,55
|
|
20240702,103500,750574250,25200,25200,25200,25200,37
|
|
20240702,103400,749641850,25200,25150,25200,25150,223
|
|
20240702,103300,744024250,25150,25150,25200,25150,122
|
|
20240702,103200,740955900,25200,25200,25200,25200,10
|
|
20240702,103100,740703900,25200,25200,25200,25200,1
|
|
20240702,103000,740678700,25200,25200,25200,25200,60
|
|
20240702,102900,739166700,25200,25200,25200,25200,15
|
|
20240702,102800,738788700,25200,25200,25200,25200,116
|
|
20240702,102700,735865500,25150,25150,25150,25150,36
|
|
20240702,102600,734960100,25150,25150,25150,25150,4
|
|
20240702,102500,734859500,25150,25150,25150,25100,92
|
|
20240702,102400,732549850,25150,25100,25200,25100,38
|
|
20240702,102300,731594150,25150,25150,25150,25150,148
|
|
20240702,102200,727871950,25150,25150,25150,25150,15
|
|
20240702,102100,727494700,25150,25150,25150,25150,1
|
|
20240702,102000,727469550,25100,25100,25100,25100,2
|
|
20240702,101900,727419350,25100,25100,25100,25100,184
|
|
20240702,101800,722800950,25050,25050,25050,25050,95
|
|
20240702,101700,720421200,25100,25050,25100,25050,61
|
|
20240702,101600,718893050,25100,25050,25100,25000,509
|
|
20240702,101500,706167350,25200,25200,25200,25200,3
|
|
20240702,101400,706091750,25200,25050,25200,25000,2084
|
|
20240702,101300,653968300,25050,25050,25050,25050,105
|
|
20240702,101200,651338050,25050,25200,25200,25050,476
|
|
20240702,101100,639405150,25150,25150,25150,25150,76
|
|
20240702,101000,637493750,25150,25150,25150,25150,182
|
|
20240702,100900,632916450,25100,25050,25100,25050,280
|
|
20240702,100800,625899050,25050,25100,25100,25050,770
|
|
20240702,100700,606602050,25150,25150,25150,25050,1495
|
|
20240702,100600,569104600,25150,25150,25150,25100,349
|
|
20240702,100500,560337200,25150,25150,25150,25100,455
|
|
20240702,100400,548916200,25150,25150,25150,25100,164
|
|
20240702,100300,544791650,25100,25250,25250,25050,6643
|
|
20240702,100200,377809100,25250,25250,25250,25250,0
|
|
20240702,100100,377809100,25250,25300,25300,25250,796
|
|
20240702,100000,357708100,25300,25250,25350,25250,13
|
|
20240702,095900,357379150,25350,25350,25350,25250,126
|
|
20240702,095800,354191650,25350,25250,25350,25250,11
|
|
20240702,095700,353913800,25250,25250,25250,25250,120
|
|
20240702,095600,350883800,25350,25350,25350,25350,531
|
|
20240702,095500,337422950,25250,25250,25400,25250,109
|
|
20240702,095400,334670550,25250,25400,25400,25250,11
|
|
20240702,095300,334392650,25400,25400,25400,25400,1
|
|
20240702,095200,334367250,25400,25400,25400,25400,0
|
|
20240702,095100,334367250,25400,25300,25400,25300,124
|
|
20240702,095000,331229950,25300,25300,25300,25300,30
|
|
20240702,094900,330470950,25400,25300,25400,25250,164
|
|
20240702,094800,326325900,25400,25400,25400,25400,0
|
|
20240702,094700,326325900,25400,25350,25400,25250,2192
|
|
20240702,094600,270947600,25300,25300,25300,25300,1
|
|
20240702,094500,270922300,25300,25300,25300,25300,55
|
|
20240702,094400,269530800,25300,25300,25300,25300,675
|
|
20240702,094300,252453300,25350,25350,25350,25300,600
|
|
20240702,094200,237271250,25350,25500,25500,25350,194
|
|
20240702,094100,232353200,25350,25400,25550,25350,485
|
|
20240702,094000,220020300,25450,25400,25450,25400,61
|
|
20240702,093900,218468350,25450,25300,25450,25300,155
|
|
20240702,093800,214541000,25300,25300,25300,25300,461
|
|
20240702,093700,202877700,25300,25350,25400,25300,872
|
|
20240702,093600,180775150,25400,25450,25450,25350,489
|
|
20240702,093500,168359450,25450,25550,25550,25450,293
|
|
20240702,093400,160902500,25500,25500,25500,25500,21
|
|
20240702,093300,160367000,25600,25600,25600,25600,0
|
|
20240702,093200,160367000,25600,25600,25600,25600,0
|
|
20240702,093100,160367000,25600,25600,25600,25600,0
|
|
20240702,093000,160367000,25600,25600,25600,25600,6
|
|
20240702,092900,160213400,25650,25450,25650,25450,194
|
|
20240702,092800,155238500,25450,25450,25450,25450,344
|
|
20240702,092700,146483700,25550,25600,25600,25500,353
|
|
20240702,092600,137470050,25700,25700,25700,25700,50
|
|
20240702,092500,136185050,25800,25800,25800,25800,0
|
|
20240702,092400,136185050,25800,25700,25800,25700,11
|
|
20240702,092300,135902250,25700,25700,25700,25700,239
|
|
20240702,092200,129759950,25700,25700,25700,25700,30
|
|
20240702,092100,128988950,25700,25700,25700,25700,0
|
|
20240702,092000,128988950,25700,25600,25700,25500,123
|
|
20240702,091900,125835550,25600,25600,25600,25600,17
|
|
20240702,091800,125400350,25550,25450,25550,25450,273
|
|
20240702,091700,118449000,25450,25450,25450,25450,274
|
|
20240702,091600,111475700,25450,25450,25450,25450,95
|
|
20240702,091500,109057950,25500,25500,25500,25500,3
|
|
20240702,091400,108981450,25600,25400,25600,25300,695
|
|
20240702,091300,91317050,25400,25550,25600,25400,1100
|
|
20240702,091200,63260800,25550,25600,25600,25550,269
|
|
20240702,091100,56384800,25700,25700,25700,25700,2
|
|
20240702,091000,56333400,25700,25650,25700,25600,394
|
|
20240702,090900,46235400,25650,25650,25650,25650,100
|
|
20240702,090800,43670400,25600,25700,25800,25600,223
|
|
20240702,090700,37949800,25700,25800,25800,25700,350
|
|
20240702,090600,28937750,25800,26000,26000,25800,411
|
|
20240702,090500,18321950,25800,26000,26000,25800,101
|
|
20240702,090400,15715450,25850,26000,26000,25850,231
|
|
20240702,090300,9737100,26050,25900,26050,25900,73
|
|
20240702,090200,7844800,26000,26000,26000,25950,156
|
|
20240702,090100,3796100,26000,26100,26100,26000,51
|
|
20240702,090000,2470000,26000,26000,26000,26000,95
|