771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,214800,965156700,24400,24400,24400,24400,1751
|
|
20240711,214700,965156700,24400,24400,24400,24400,0
|
|
20240711,214600,965156700,24400,24400,24400,24400,0
|
|
20240711,214500,965156700,24400,24400,24400,24400,0
|
|
20240711,214400,965156700,24400,24400,24400,24400,0
|
|
20240711,214300,965156700,24400,24400,24400,24400,0
|
|
20240711,214200,965156700,24400,24400,24400,24400,0
|
|
20240711,214100,965156700,24400,24400,24400,24400,0
|
|
20240711,214000,965156700,24400,24400,24400,24400,0
|
|
20240711,213900,965156700,24400,24400,24400,24400,0
|
|
20240711,213800,965156700,24400,24400,24400,24400,0
|
|
20240711,213700,965156700,24400,24400,24400,24400,0
|
|
20240711,213600,965156700,24400,24400,24400,24400,0
|
|
20240711,213500,965156700,24400,24400,24400,24400,0
|
|
20240711,213400,965156700,24400,24400,24400,24400,0
|
|
20240711,213300,965156700,24400,24400,24400,24400,0
|
|
20240711,213200,965156700,24400,24400,24400,24400,0
|
|
20240711,213100,965156700,24400,24400,24400,24400,0
|
|
20240711,213000,965156700,24400,24400,24400,24400,0
|
|
20240711,212900,965156700,24400,24400,24400,24400,0
|
|
20240711,212800,965156700,24400,24400,24400,24400,0
|
|
20240711,212700,965156700,24400,24400,24400,24400,0
|
|
20240711,212600,965156700,24400,24400,24400,24400,0
|
|
20240711,212500,965156700,24400,24400,24400,24400,0
|
|
20240711,212400,965156700,24400,24400,24400,24400,0
|
|
20240711,212300,965156700,24400,24400,24400,24400,0
|
|
20240711,212200,965156700,24400,24400,24400,24400,0
|
|
20240711,212100,965156700,24400,24400,24400,24400,0
|
|
20240711,212000,965156700,24400,24400,24400,24400,0
|
|
20240711,211900,965156700,24400,24400,24400,24400,0
|
|
20240711,211800,965156700,24400,24400,24400,24400,1751
|
|
20240711,211700,965156700,24400,24400,24400,24400,0
|
|
20240711,211600,965156700,24400,24400,24400,24400,0
|
|
20240711,211500,965156700,24400,24400,24400,24400,0
|
|
20240711,211400,965156700,24400,24400,24400,24400,0
|
|
20240711,211300,965156700,24400,24400,24400,24400,0
|
|
20240711,211200,965156700,24400,24400,24400,24400,0
|
|
20240711,211100,965156700,24400,24400,24400,24400,0
|
|
20240711,211000,965156700,24400,24400,24400,24400,0
|
|
20240711,210900,965156700,24400,24400,24400,24400,0
|
|
20240711,210800,965156700,24400,24400,24400,24400,0
|
|
20240711,210700,965156700,24400,24400,24400,24400,0
|
|
20240711,210600,965156700,24400,24400,24400,24400,0
|
|
20240711,210500,965156700,24400,24400,24400,24400,0
|
|
20240711,210400,965156700,24400,24400,24400,24400,0
|
|
20240711,210300,965156700,24400,24400,24400,24400,0
|
|
20240711,210200,965156700,24400,24400,24400,24400,0
|
|
20240711,210100,965156700,24400,24400,24400,24400,0
|
|
20240711,210000,965156700,24400,24400,24400,24400,0
|
|
20240711,205900,965156700,24400,24400,24400,24400,0
|
|
20240711,205800,965156700,24400,24400,24400,24400,0
|
|
20240711,205700,965156700,24400,24400,24400,24400,0
|
|
20240711,205600,965156700,24400,24400,24400,24400,0
|
|
20240711,205500,965156700,24400,24400,24400,24400,0
|
|
20240711,205400,965156700,24400,24400,24400,24400,0
|
|
20240711,205300,965156700,24400,24400,24400,24400,0
|
|
20240711,205200,965156700,24400,24400,24400,24400,0
|
|
20240711,205100,965156700,24400,24400,24400,24400,0
|
|
20240711,205000,965156700,24400,24400,24400,24400,0
|
|
20240711,204900,965156700,24400,24400,24400,24400,0
|
|
20240711,204800,965156700,24400,24400,24400,24400,1751
|
|
20240711,204700,965156700,24400,24400,24400,24400,0
|
|
20240711,204600,965156700,24400,24400,24400,24400,0
|
|
20240711,204500,965156700,24400,24400,24400,24400,0
|
|
20240711,204400,965156700,24400,24400,24400,24400,0
|
|
20240711,204300,965156700,24400,24400,24400,24400,0
|
|
20240711,204200,965156700,24400,24400,24400,24400,0
|
|
20240711,204100,965156700,24400,24400,24400,24400,0
|
|
20240711,204000,965156700,24400,24400,24400,24400,0
|
|
20240711,203900,965156700,24400,24400,24400,24400,0
|
|
20240711,203800,965156700,24400,24400,24400,24400,0
|
|
20240711,203700,965156700,24400,24400,24400,24400,0
|
|
20240711,203600,965156700,24400,24400,24400,24400,0
|
|
20240711,203500,965156700,24400,24400,24400,24400,0
|
|
20240711,203400,965156700,24400,24400,24400,24400,0
|
|
20240711,203300,965156700,24400,24400,24400,24400,0
|
|
20240711,203200,965156700,24400,24400,24400,24400,0
|
|
20240711,203100,965156700,24400,24400,24400,24400,0
|
|
20240711,203000,965156700,24400,24400,24400,24400,0
|
|
20240711,202900,965156700,24400,24400,24400,24400,0
|
|
20240711,202800,965156700,24400,24400,24400,24400,0
|
|
20240711,202700,965156700,24400,24400,24400,24400,0
|
|
20240711,202600,965156700,24400,24400,24400,24400,0
|
|
20240711,202500,965156700,24400,24400,24400,24400,0
|
|
20240711,202400,965156700,24400,24400,24400,24400,0
|
|
20240711,202300,965156700,24400,24400,24400,24400,0
|
|
20240711,202200,965156700,24400,24400,24400,24400,0
|
|
20240711,202100,965156700,24400,24400,24400,24400,0
|
|
20240711,202000,965156700,24400,24400,24400,24400,0
|
|
20240711,201900,965156700,24400,24400,24400,24400,0
|
|
20240711,201800,965156700,24400,24400,24400,24400,1751
|
|
20240711,201700,965156700,24400,24400,24400,24400,0
|
|
20240711,201600,965156700,24400,24400,24400,24400,0
|
|
20240711,201500,965156700,24400,24400,24400,24400,0
|
|
20240711,201400,965156700,24400,24400,24400,24400,0
|
|
20240711,201300,965156700,24400,24400,24400,24400,0
|
|
20240711,201200,965156700,24400,24400,24400,24400,0
|
|
20240711,201100,965156700,24400,24400,24400,24400,0
|
|
20240711,201000,965156700,24400,24400,24400,24400,0
|
|
20240711,200900,965156700,24400,24400,24400,24400,0
|
|
20240711,200800,965156700,24400,24400,24400,24400,0
|
|
20240711,200700,965156700,24400,24400,24400,24400,0
|
|
20240711,200600,965156700,24400,24400,24400,24400,0
|
|
20240711,200500,965156700,24400,24400,24400,24400,0
|
|
20240711,200400,965156700,24400,24400,24400,24400,0
|
|
20240711,200300,965156700,24400,24400,24400,24400,0
|
|
20240711,200200,965156700,24400,24400,24400,24400,0
|
|
20240711,200100,965156700,24400,24400,24400,24400,0
|
|
20240711,200000,965156700,24400,24400,24400,24400,0
|
|
20240711,195900,965156700,24400,24400,24400,24400,0
|
|
20240711,195800,965156700,24400,24400,24400,24400,0
|
|
20240711,195700,965156700,24400,24400,24400,24400,0
|
|
20240711,195600,965156700,24400,24400,24400,24400,0
|
|
20240711,195500,965156700,24400,24400,24400,24400,0
|
|
20240711,195400,965156700,24400,24400,24400,24400,0
|
|
20240711,195300,965156700,24400,24400,24400,24400,0
|
|
20240711,195200,965156700,24400,24400,24400,24400,0
|
|
20240711,195100,965156700,24400,24400,24400,24400,0
|
|
20240711,195000,965156700,24400,24400,24400,24400,0
|
|
20240711,194900,965156700,24400,24400,24400,24400,0
|
|
20240711,194800,965156700,24400,24400,24400,24400,1751
|
|
20240711,194700,965156700,24400,24400,24400,24400,0
|
|
20240711,194600,965156700,24400,24400,24400,24400,0
|
|
20240711,194500,965156700,24400,24400,24400,24400,0
|
|
20240711,194400,965156700,24400,24400,24400,24400,0
|
|
20240711,194300,965156700,24400,24400,24400,24400,0
|
|
20240711,194200,965156700,24400,24400,24400,24400,0
|
|
20240711,194100,965156700,24400,24400,24400,24400,0
|
|
20240711,194000,965156700,24400,24400,24400,24400,0
|
|
20240711,193900,965156700,24400,24400,24400,24400,0
|
|
20240711,193800,965156700,24400,24400,24400,24400,0
|
|
20240711,193700,965156700,24400,24400,24400,24400,0
|
|
20240711,193600,965156700,24400,24400,24400,24400,0
|
|
20240711,193500,965156700,24400,24400,24400,24400,0
|
|
20240711,193400,965156700,24400,24400,24400,24400,0
|
|
20240711,193300,965156700,24400,24400,24400,24400,0
|
|
20240711,193200,965156700,24400,24400,24400,24400,0
|
|
20240711,193100,965156700,24400,24400,24400,24400,0
|
|
20240711,193000,965156700,24400,24400,24400,24400,0
|
|
20240711,192900,965156700,24400,24400,24400,24400,0
|
|
20240711,192800,965156700,24400,24400,24400,24400,0
|
|
20240711,192700,965156700,24400,24400,24400,24400,0
|
|
20240711,192600,965156700,24400,24400,24400,24400,0
|
|
20240711,192500,965156700,24400,24400,24400,24400,0
|
|
20240711,192400,965156700,24400,24400,24400,24400,0
|
|
20240711,192300,965156700,24400,24400,24400,24400,0
|
|
20240711,192200,965156700,24400,24400,24400,24400,0
|
|
20240711,192100,965156700,24400,24400,24400,24400,0
|
|
20240711,192000,965156700,24400,24400,24400,24400,0
|
|
20240711,191900,965156700,24400,24400,24400,24400,0
|
|
20240711,191800,965156700,24400,24400,24400,24400,1751
|
|
20240711,191700,965156700,24400,24400,24400,24400,0
|
|
20240711,191600,965156700,24400,24400,24400,24400,0
|
|
20240711,191500,965156700,24400,24400,24400,24400,0
|
|
20240711,191400,965156700,24400,24400,24400,24400,0
|
|
20240711,191300,965156700,24400,24400,24400,24400,0
|
|
20240711,191200,965156700,24400,24400,24400,24400,0
|
|
20240711,191100,965156700,24400,24400,24400,24400,0
|
|
20240711,191000,965156700,24400,24400,24400,24400,0
|
|
20240711,190900,965156700,24400,24400,24400,24400,0
|
|
20240711,190800,965156700,24400,24400,24400,24400,0
|
|
20240711,190700,965156700,24400,24400,24400,24400,0
|
|
20240711,190600,965156700,24400,24400,24400,24400,0
|
|
20240711,190500,965156700,24400,24400,24400,24400,0
|
|
20240711,190400,965156700,24400,24400,24400,24400,0
|
|
20240711,190300,965156700,24400,24400,24400,24400,0
|
|
20240711,190200,965156700,24400,24400,24400,24400,0
|
|
20240711,190100,965156700,24400,24400,24400,24400,0
|
|
20240711,190000,965156700,24400,24400,24400,24400,0
|
|
20240711,185900,965156700,24400,24400,24400,24400,0
|
|
20240711,185800,965156700,24400,24400,24400,24400,0
|
|
20240711,185700,965156700,24400,24400,24400,24400,0
|
|
20240711,185600,965156700,24400,24400,24400,24400,0
|
|
20240711,185500,965156700,24400,24400,24400,24400,0
|
|
20240711,185400,965156700,24400,24400,24400,24400,0
|
|
20240711,185300,965156700,24400,24400,24400,24400,0
|
|
20240711,185200,965156700,24400,24400,24400,24400,0
|
|
20240711,185100,965156700,24400,24400,24400,24400,0
|
|
20240711,185000,965156700,24400,24400,24400,24400,0
|
|
20240711,184900,965156700,24400,24400,24400,24400,0
|
|
20240711,184800,965156700,24400,24400,24400,24400,1751
|
|
20240711,184700,965156700,24400,24400,24400,24400,0
|
|
20240711,184600,965156700,24400,24400,24400,24400,0
|
|
20240711,184500,965156700,24400,24400,24400,24400,0
|
|
20240711,184400,965156700,24400,24400,24400,24400,0
|
|
20240711,184300,965156700,24400,24400,24400,24400,0
|
|
20240711,184200,965156700,24400,24400,24400,24400,0
|
|
20240711,184100,965156700,24400,24400,24400,24400,0
|
|
20240711,184000,965156700,24400,24400,24400,24400,0
|
|
20240711,183900,965156700,24400,24400,24400,24400,0
|
|
20240711,183800,965156700,24400,24400,24400,24400,0
|
|
20240711,183700,965156700,24400,24400,24400,24400,0
|
|
20240711,183600,965156700,24400,24400,24400,24400,0
|
|
20240711,183500,965156700,24400,24400,24400,24400,0
|
|
20240711,183400,965156700,24400,24400,24400,24400,0
|
|
20240711,183300,965156700,24400,24400,24400,24400,0
|
|
20240711,183200,965156700,24400,24400,24400,24400,0
|
|
20240711,183100,965156700,24400,24400,24400,24400,0
|
|
20240711,183000,965156700,24400,24400,24400,24400,0
|
|
20240711,182900,965156700,24400,24400,24400,24400,0
|
|
20240711,182800,965156700,24400,24400,24400,24400,0
|
|
20240711,182700,965156700,24400,24400,24400,24400,0
|
|
20240711,182600,965156700,24400,24400,24400,24400,0
|
|
20240711,182500,965156700,24400,24400,24400,24400,0
|
|
20240711,182400,965156700,24400,24400,24400,24400,0
|
|
20240711,182300,965156700,24400,24400,24400,24400,0
|
|
20240711,182200,965156700,24400,24400,24400,24400,0
|
|
20240711,182100,965156700,24400,24400,24400,24400,0
|
|
20240711,182000,965156700,24400,24400,24400,24400,0
|
|
20240711,181900,965156700,24400,24400,24400,24400,0
|
|
20240711,181800,965156700,24400,24400,24400,24400,1751
|
|
20240711,181700,965156700,24400,24400,24400,24400,0
|
|
20240711,181600,965156700,24400,24400,24400,24400,0
|
|
20240711,181500,965156700,24400,24400,24400,24400,0
|
|
20240711,181400,965156700,24400,24400,24400,24400,0
|
|
20240711,181300,965156700,24400,24400,24400,24400,0
|
|
20240711,181200,965156700,24400,24400,24400,24400,0
|
|
20240711,181100,965156700,24400,24400,24400,24400,0
|
|
20240711,181000,965156700,24400,24400,24400,24400,0
|
|
20240711,180900,965156700,24400,24400,24400,24400,0
|
|
20240711,180800,965156700,24400,24400,24400,24400,0
|
|
20240711,180700,965156700,24400,24400,24400,24400,0
|
|
20240711,180600,965156700,24400,24400,24400,24400,0
|
|
20240711,180500,965156700,24400,24400,24400,24400,0
|
|
20240711,180400,965156700,24400,24400,24400,24400,0
|
|
20240711,180300,965156700,24400,24400,24400,24400,0
|
|
20240711,180200,965156700,24400,24400,24400,24400,0
|
|
20240711,180100,965156700,24400,24400,24400,24400,0
|
|
20240711,180000,965156700,24400,24400,24400,24400,0
|
|
20240711,175900,965156700,24400,24400,24400,24400,0
|
|
20240711,175800,965156700,24400,24400,24400,24400,0
|
|
20240711,175700,965156700,24400,24400,24400,24400,0
|
|
20240711,175600,965156700,24400,24400,24400,24400,0
|
|
20240711,175500,965156700,24400,24400,24400,24400,0
|
|
20240711,175400,965156700,24400,24400,24400,24400,0
|
|
20240711,175300,965156700,24400,24400,24400,24400,0
|
|
20240711,175200,965156700,24400,24400,24400,24400,0
|
|
20240711,175100,965156700,24400,24400,24400,24400,0
|
|
20240711,175000,965156700,24400,24400,24400,24400,0
|
|
20240711,174900,965156700,24400,24400,24400,24400,0
|
|
20240711,174800,965156700,24400,24400,24400,24400,1751
|
|
20240711,174700,965156700,24400,24400,24400,24400,0
|
|
20240711,174600,965156700,24400,24400,24400,24400,0
|
|
20240711,174500,965156700,24400,24400,24400,24400,0
|
|
20240711,174400,965156700,24400,24400,24400,24400,0
|
|
20240711,174300,965156700,24400,24400,24400,24400,0
|
|
20240711,174200,965156700,24400,24400,24400,24400,0
|
|
20240711,174100,965156700,24400,24400,24400,24400,0
|
|
20240711,174000,965156700,24400,24400,24400,24400,0
|
|
20240711,173900,965156700,24400,24400,24400,24400,0
|
|
20240711,173800,965156700,24400,24400,24400,24400,0
|
|
20240711,173700,965156700,24400,24400,24400,24400,0
|
|
20240711,173600,965156700,24400,24400,24400,24400,0
|
|
20240711,173500,965156700,24400,24400,24400,24400,0
|
|
20240711,173400,965156700,24400,24400,24400,24400,0
|
|
20240711,173300,965156700,24400,24400,24400,24400,0
|
|
20240711,173200,965156700,24400,24400,24400,24400,0
|
|
20240711,173100,965156700,24400,24400,24400,24400,0
|
|
20240711,173000,965156700,24400,24400,24400,24400,0
|
|
20240711,172900,965156700,24400,24400,24400,24400,0
|
|
20240711,172800,965156700,24400,24400,24400,24400,0
|
|
20240711,172700,965156700,24400,24400,24400,24400,0
|
|
20240711,172600,965156700,24400,24400,24400,24400,0
|
|
20240711,172500,965156700,24400,24400,24400,24400,0
|
|
20240711,172400,965156700,24400,24400,24400,24400,0
|
|
20240711,172300,965156700,24400,24400,24400,24400,0
|
|
20240711,172200,965156700,24400,24400,24400,24400,0
|
|
20240711,172100,965156700,24400,24400,24400,24400,0
|
|
20240711,172000,965156700,24400,24400,24400,24400,0
|
|
20240711,171900,965156700,24400,24400,24400,24400,0
|
|
20240711,171800,965156700,24400,24400,24400,24400,1751
|
|
20240711,171700,965156700,24400,24400,24400,24400,0
|
|
20240711,171600,965156700,24400,24400,24400,24400,0
|
|
20240711,171500,965156700,24400,24400,24400,24400,0
|
|
20240711,171400,965156700,24400,24400,24400,24400,0
|
|
20240711,171300,965156700,24400,24400,24400,24400,0
|
|
20240711,171200,965156700,24400,24400,24400,24400,0
|
|
20240711,171100,965156700,24400,24400,24400,24400,0
|
|
20240711,171000,965156700,24400,24400,24400,24400,0
|
|
20240711,170900,965156700,24400,24400,24400,24400,0
|
|
20240711,170800,965156700,24400,24400,24400,24400,0
|
|
20240711,170700,965156700,24400,24400,24400,24400,0
|
|
20240711,170600,965156700,24400,24400,24400,24400,0
|
|
20240711,170500,965156700,24400,24400,24400,24400,0
|
|
20240711,170400,965156700,24400,24400,24400,24400,0
|
|
20240711,170300,965156700,24400,24400,24400,24400,0
|
|
20240711,170200,965156700,24400,24400,24400,24400,0
|
|
20240711,170100,965156700,24400,24400,24400,24400,0
|
|
20240711,170000,965156700,24400,24400,24400,24400,0
|
|
20240711,165900,965156700,24400,24400,24400,24400,0
|
|
20240711,165800,965156700,24400,24400,24400,24400,0
|
|
20240711,165700,965156700,24400,24400,24400,24400,0
|
|
20240711,165600,965156700,24400,24400,24400,24400,0
|
|
20240711,165500,965156700,24400,24400,24400,24400,0
|
|
20240711,165400,965156700,24400,24400,24400,24400,0
|
|
20240711,165300,965156700,24400,24400,24400,24400,0
|
|
20240711,165200,965156700,24400,24400,24400,24400,0
|
|
20240711,165100,965156700,24400,24400,24400,24400,0
|
|
20240711,165000,965156700,24400,24400,24400,24400,0
|
|
20240711,164900,965156700,24400,24400,24400,24400,0
|
|
20240711,164800,965156700,24400,24400,24400,24400,1751
|
|
20240711,164700,965156700,24400,24400,24400,24400,0
|
|
20240711,164600,965156700,24400,24400,24400,24400,0
|
|
20240711,164500,965156700,24400,24400,24400,24400,0
|
|
20240711,164400,965156700,24400,24400,24400,24400,0
|
|
20240711,164300,965156700,24400,24400,24400,24400,0
|
|
20240711,164200,965156700,24400,24400,24400,24400,0
|
|
20240711,164100,965156700,24400,24400,24400,24400,0
|
|
20240711,164000,965156700,24400,24400,24400,24400,0
|
|
20240711,163900,965156700,24400,24400,24400,24400,0
|
|
20240711,163800,965156700,24400,24400,24400,24400,0
|
|
20240711,163700,965156700,24400,24400,24400,24400,0
|
|
20240711,163600,965156700,24400,24400,24400,24400,0
|
|
20240711,163500,965156700,24400,24400,24400,24400,0
|
|
20240711,163400,965156700,24400,24400,24400,24400,0
|
|
20240711,163300,965156700,24400,24400,24400,24400,0
|
|
20240711,163200,965156700,24400,24400,24400,24400,0
|
|
20240711,163100,965156700,24400,24400,24400,24400,0
|
|
20240711,163000,965156700,24400,24400,24400,24400,0
|
|
20240711,162900,965156700,24400,24400,24400,24400,0
|
|
20240711,162800,965156700,24400,24400,24400,24400,0
|
|
20240711,162700,965156700,24400,24400,24400,24400,0
|
|
20240711,162600,965156700,24400,24400,24400,24400,0
|
|
20240711,162500,965156700,24400,24400,24400,24400,0
|
|
20240711,162400,965156700,24400,24400,24400,24400,0
|
|
20240711,162300,965156700,24400,24400,24400,24400,0
|
|
20240711,162200,965156700,24400,24400,24400,24400,0
|
|
20240711,162100,965156700,24400,24400,24400,24400,0
|
|
20240711,162000,965156700,24400,24400,24400,24400,0
|
|
20240711,161900,965156700,24400,24400,24400,24400,0
|
|
20240711,161800,965156700,24400,24400,24400,24400,1751
|
|
20240711,161700,965156700,24400,24400,24400,24400,0
|
|
20240711,161600,965156700,24400,24400,24400,24400,0
|
|
20240711,161500,965156700,24400,24400,24400,24400,0
|
|
20240711,161400,965156700,24400,24400,24400,24400,0
|
|
20240711,161300,965156700,24400,24400,24400,24400,0
|
|
20240711,161200,965156700,24400,24400,24400,24400,0
|
|
20240711,161100,965156700,24400,24400,24400,24400,0
|
|
20240711,161000,965156700,24400,24400,24400,24400,0
|
|
20240711,160900,965156700,24400,24400,24400,24400,0
|
|
20240711,160800,965156700,24400,24400,24400,24400,0
|
|
20240711,160700,965156700,24400,24400,24400,24400,0
|
|
20240711,160600,965156700,24400,24400,24400,24400,0
|
|
20240711,160500,965156700,24400,24400,24400,24400,0
|
|
20240711,160400,965156700,24400,24400,24400,24400,0
|
|
20240711,160300,965156700,24400,24400,24400,24400,0
|
|
20240711,160200,965156700,24400,24400,24400,24400,0
|
|
20240711,160100,965156700,24400,24400,24400,24400,0
|
|
20240711,160000,965156700,24400,24400,24400,24400,0
|
|
20240711,155900,965156700,24400,24400,24400,24400,0
|
|
20240711,155800,965156700,24400,24400,24400,24400,0
|
|
20240711,155700,965156700,24400,24400,24400,24400,0
|
|
20240711,155600,965156700,24400,24400,24400,24400,0
|
|
20240711,155500,965156700,24400,24400,24400,24400,0
|
|
20240711,155400,965156700,24400,24400,24400,24400,0
|
|
20240711,155300,965156700,24400,24400,24400,24400,0
|
|
20240711,155200,965156700,24400,24400,24400,24400,0
|
|
20240711,155100,965156700,24400,24400,24400,24400,0
|
|
20240711,155000,965156700,24400,24400,24400,24400,0
|
|
20240711,154900,965156700,24400,24400,24400,24400,0
|
|
20240711,154800,965156700,24400,24400,24400,24400,1751
|
|
20240711,154700,965156700,24400,24400,24400,24400,0
|
|
20240711,154600,965156700,24400,24400,24400,24400,0
|
|
20240711,154500,965156700,24400,24400,24400,24400,0
|
|
20240711,154400,965156700,24400,24400,24400,24400,0
|
|
20240711,154300,965156700,24400,24400,24400,24400,0
|
|
20240711,154200,965156700,24400,24400,24400,24400,0
|
|
20240711,154100,965156700,24400,24400,24400,24400,0
|
|
20240711,154000,965156700,24400,24400,24400,24400,0
|
|
20240711,153900,965156700,24400,24400,24400,24400,0
|
|
20240711,153800,965156700,24400,24400,24400,24400,0
|
|
20240711,153700,965156700,24400,24400,24400,24400,0
|
|
20240711,153600,965156700,24400,24400,24400,24400,0
|
|
20240711,153500,965156700,24400,24400,24400,24400,0
|
|
20240711,153400,965156700,24400,24400,24400,24400,0
|
|
20240711,153300,965156700,24400,24400,24400,24400,0
|
|
20240711,153200,965156700,24400,24400,24400,24400,0
|
|
20240711,153100,965156700,24400,24400,24400,24400,0
|
|
20240711,153000,965156700,24400,24400,24400,24400,1751
|
|
20240711,152900,922432300,24700,24700,24700,24700,0
|
|
20240711,152800,922432300,24700,24700,24700,24700,0
|
|
20240711,152700,922432300,24700,24700,24700,24700,0
|
|
20240711,152600,922432300,24700,24700,24700,24700,0
|
|
20240711,152500,922432300,24700,24700,24700,24700,0
|
|
20240711,152400,922432300,24700,24700,24700,24700,0
|
|
20240711,152300,922432300,24700,24700,24700,24700,0
|
|
20240711,152200,922432300,24700,24700,24700,24700,0
|
|
20240711,152100,922432300,24700,24700,24700,24700,0
|
|
20240711,152000,922432300,24700,24700,24700,24700,0
|
|
20240711,151900,922432300,24700,24600,24700,24450,65
|
|
20240711,151800,920833550,24600,24400,24600,24400,13
|
|
20240711,151700,920516150,24400,24650,24650,24400,29
|
|
20240711,151600,919806150,24600,24600,24600,24600,11
|
|
20240711,151500,919535550,24650,24600,24700,24600,72
|
|
20240711,151400,917761750,24650,24600,24650,24600,644
|
|
20240711,151300,901903350,24550,24550,24600,24500,341
|
|
20240711,151200,893536800,24500,24500,24500,24450,1224
|
|
20240711,151100,863558500,24500,24400,24500,24400,351
|
|
20240711,151000,854981500,24300,24350,24350,24300,1529
|
|
20240711,150900,817799250,24350,24350,24350,24350,0
|
|
20240711,150800,817799250,24350,24400,24400,24350,250
|
|
20240711,150700,811710100,24400,24350,24400,24350,399
|
|
20240711,150600,801991100,24400,24400,24400,24400,1
|
|
20240711,150500,801966700,24400,24400,24400,24400,51
|
|
20240711,150400,800722300,24350,24350,24350,24350,0
|
|
20240711,150300,800722300,24350,24350,24350,24350,0
|
|
20240711,150200,800722300,24350,24350,24350,24350,0
|
|
20240711,150100,800722300,24350,24350,24350,24350,23
|
|
20240711,150000,800162250,24350,24350,24350,24350,35
|
|
20240711,145900,799310000,24350,24400,24400,24350,50
|
|
20240711,145800,798092000,24400,24400,24400,24400,0
|
|
20240711,145700,798092000,24400,24400,24400,24400,0
|
|
20240711,145600,798092000,24400,24400,24400,24400,77
|
|
20240711,145500,796213200,24400,24350,24400,24350,30
|
|
20240711,145400,795482650,24400,24400,24400,24400,63
|
|
20240711,145300,793945450,24450,24450,24450,24450,3
|
|
20240711,145200,793872100,24400,24400,24400,24400,9
|
|
20240711,145100,793652500,24400,24400,24400,24400,0
|
|
20240711,145000,793652500,24400,24450,24450,24400,2
|
|
20240711,144900,793603650,24450,24450,24450,24350,953
|
|
20240711,144800,770371200,24450,24500,24500,24450,10
|
|
20240711,144700,770126400,24400,24400,24400,24400,234
|
|
20240711,144600,764416800,24450,24450,24450,24450,449
|
|
20240711,144500,753438750,24450,24450,24450,24450,44
|
|
20240711,144400,752362950,24450,24450,24450,24450,3
|
|
20240711,144300,752289600,24450,24450,24450,24450,0
|
|
20240711,144200,752289600,24450,24450,24450,24450,5
|
|
20240711,144100,752167350,24450,24450,24450,24450,0
|
|
20240711,144000,752167350,24450,24450,24450,24450,30
|
|
20240711,143900,751433850,24450,24450,24450,24450,0
|
|
20240711,143800,751433850,24450,24450,24450,24450,10
|
|
20240711,143700,751189350,24500,24500,24500,24500,0
|
|
20240711,143600,751189350,24500,24450,24500,24450,213
|
|
20240711,143500,745980950,24450,24450,24450,24450,0
|
|
20240711,143400,745980950,24450,24450,24450,24450,1
|
|
20240711,143300,745956500,24450,24450,24450,24450,0
|
|
20240711,143200,745956500,24450,24450,24450,24450,0
|
|
20240711,143100,745956500,24450,24450,24450,24450,120
|
|
20240711,143000,743022500,24500,24500,24500,24500,0
|
|
20240711,142900,743022500,24500,24500,24500,24500,0
|
|
20240711,142800,743022500,24500,24500,24500,24500,0
|
|
20240711,142700,743022500,24500,24500,24500,24500,0
|
|
20240711,142600,743022500,24500,24500,24500,24500,0
|
|
20240711,142500,743022500,24500,24500,24500,24500,14
|
|
20240711,142400,742679500,24500,24500,24500,24500,0
|
|
20240711,142300,742679500,24500,24500,24500,24500,0
|
|
20240711,142200,742679500,24500,24500,24500,24500,47
|
|
20240711,142100,741528000,24500,24500,24500,24500,1
|
|
20240711,142000,741503500,24500,24500,24500,24500,0
|
|
20240711,141900,741503500,24500,24500,24500,24500,55
|
|
20240711,141800,740156000,24550,24550,24550,24550,10
|
|
20240711,141700,739910500,24500,24500,24500,24500,18
|
|
20240711,141600,739469500,24450,24450,24450,24450,0
|
|
20240711,141500,739469500,24450,24500,24500,24400,544
|
|
20240711,141400,726160650,24400,24400,24400,24400,0
|
|
20240711,141300,726160650,24400,24400,24400,24400,17
|
|
20240711,141200,725745850,24400,24400,24400,24400,80
|
|
20240711,141100,723793850,24400,24400,24400,24400,0
|
|
20240711,141000,723793850,24400,24400,24400,24400,3
|
|
20240711,140900,723720650,24400,24400,24400,24400,0
|
|
20240711,140800,723720650,24400,24400,24400,24400,0
|
|
20240711,140700,723720650,24400,24500,24500,24400,304
|
|
20240711,140600,716290850,24550,24550,24550,24550,1
|
|
20240711,140500,716266300,24500,24500,24500,24500,29
|
|
20240711,140400,715555800,24500,24500,24500,24500,0
|
|
20240711,140300,715555800,24500,24500,24500,24500,13
|
|
20240711,140200,715237300,24500,24450,24500,24450,31
|
|
20240711,140100,714479100,24450,24450,24450,24450,420
|
|
20240711,140000,704210100,24450,24450,24450,24450,0
|
|
20240711,135900,704210100,24450,24450,24450,24450,0
|
|
20240711,135800,704210100,24450,24450,24450,24450,0
|
|
20240711,135700,704210100,24450,24450,24450,24450,40
|
|
20240711,135600,703232100,24450,24450,24450,24450,30
|
|
20240711,135500,702498600,24450,24450,24450,24450,10
|
|
20240711,135400,702254100,24450,24450,24450,24450,21
|
|
20240711,135300,701740650,24450,24450,24450,24450,25
|
|
20240711,135200,701129400,24450,24450,24450,24450,0
|
|
20240711,135100,701129400,24450,24450,24450,24450,63
|
|
20240711,135000,699589050,24500,24500,24500,24500,0
|
|
20240711,134900,699589050,24500,24500,24500,24500,3
|
|
20240711,134800,699515550,24500,24500,24500,24500,3
|
|
20240711,134700,699442050,24550,24500,24550,24400,358
|
|
20240711,134600,690672700,24500,24500,24500,24500,244
|
|
20240711,134500,684694700,24500,24450,24500,24450,58
|
|
20240711,134400,683273800,24400,24450,24450,24400,151
|
|
20240711,134300,679581900,24450,24450,24450,24450,9
|
|
20240711,134200,679361850,24450,24450,24450,24450,3
|
|
20240711,134100,679288500,24450,24450,24450,24450,1
|
|
20240711,134000,679264050,24450,24450,24450,24450,0
|
|
20240711,133900,679264050,24450,24450,24450,24450,15
|
|
20240711,133800,678897300,24400,24400,24400,24400,50
|
|
20240711,133700,677677300,24300,24300,24300,24300,0
|
|
20240711,133600,677677300,24300,24300,24300,24300,0
|
|
20240711,133500,677677300,24300,24300,24300,24300,0
|
|
20240711,133400,677677300,24300,24300,24300,24300,0
|
|
20240711,133300,677677300,24300,24300,24300,24300,0
|
|
20240711,133200,677677300,24300,24300,24300,24300,0
|
|
20240711,133100,677677300,24300,24350,24350,24300,510
|
|
20240711,133000,665283100,24500,24300,24500,24300,320
|
|
20240711,132900,657447100,24350,24450,24450,24350,2004
|
|
20240711,132800,608600700,24400,24400,24400,24400,500
|
|
20240711,132700,596400700,24400,24550,24550,24400,2735
|
|
20240711,132600,529498100,24600,24600,24600,24600,0
|
|
20240711,132500,529498100,24600,24600,24600,24600,0
|
|
20240711,132400,529498100,24600,24500,24600,24500,75
|
|
20240711,132300,527660100,24500,24500,24500,24500,10
|
|
20240711,132200,527415100,24550,24550,24550,24550,209
|
|
20240711,132100,522284150,24550,24550,24550,24550,0
|
|
20240711,132000,522284150,24550,24550,24550,24550,285
|
|
20240711,131900,515287400,24550,24550,24550,24550,16
|
|
20240711,131800,514894600,24550,24550,24550,24550,0
|
|
20240711,131700,514894600,24550,24550,24550,24550,0
|
|
20240711,131600,514894600,24550,24550,24550,24550,0
|
|
20240711,131500,514894600,24550,24550,24550,24550,0
|
|
20240711,131400,514894600,24550,24550,24550,24550,0
|
|
20240711,131300,514894600,24550,24550,24550,24550,0
|
|
20240711,131200,514894600,24550,24550,24550,24550,649
|
|
20240711,131100,498961650,24550,24550,24550,24550,0
|
|
20240711,131000,498961650,24550,24550,24550,24550,80
|
|
20240711,130900,496997650,24600,24600,24600,24600,1
|
|
20240711,130800,496973050,24600,24600,24600,24600,1
|
|
20240711,130700,496948450,24600,24600,24600,24600,0
|
|
20240711,130600,496948450,24600,24600,24600,24600,0
|
|
20240711,130500,496948450,24600,24600,24600,24600,0
|
|
20240711,130400,496948450,24600,24600,24600,24600,50
|
|
20240711,130300,495718450,24550,24550,24550,24550,0
|
|
20240711,130200,495718450,24550,24600,24600,24550,39
|
|
20240711,130100,494760950,24700,24700,24700,24700,0
|
|
20240711,130000,494760950,24700,24700,24700,24700,0
|
|
20240711,125900,494760950,24700,24700,24700,24700,1
|
|
20240711,125800,494736250,24600,24600,24600,24600,0
|
|
20240711,125700,494736250,24600,24600,24600,24600,46
|
|
20240711,125600,493604650,24600,24600,24600,24600,50
|
|
20240711,125500,492374650,24550,24650,24650,24550,128
|
|
20240711,125400,489221150,24600,24600,24600,24600,11
|
|
20240711,125300,488950550,24650,24550,24650,24550,63
|
|
20240711,125200,487403800,24650,24650,24650,24650,2
|
|
20240711,125100,487354500,24650,24650,24650,24650,0
|
|
20240711,125000,487354500,24650,24650,24650,24650,5
|
|
20240711,124900,487231250,24800,24800,24800,24800,0
|
|
20240711,124800,487231250,24800,24550,24800,24550,255
|
|
20240711,124700,480926700,24500,24500,24500,24500,251
|
|
20240711,124600,474777200,24500,24500,24500,24500,0
|
|
20240711,124500,474777200,24500,24500,24500,24500,11
|
|
20240711,124400,474507700,24450,24450,24450,24450,20
|
|
20240711,124300,474018700,24450,24450,24450,24450,4
|
|
20240711,124200,473920900,24450,24450,24450,24450,10
|
|
20240711,124100,473676400,24450,24500,24500,24450,343
|
|
20240711,124000,465289900,24500,24500,24500,24500,128
|
|
20240711,123900,462153900,24500,24500,24500,24500,15
|
|
20240711,123800,461786400,24500,24500,24500,24500,0
|
|
20240711,123700,461786400,24500,24500,24500,24500,0
|
|
20240711,123600,461786400,24500,24500,24500,24500,4
|
|
20240711,123500,461688400,24450,24500,24500,24450,59
|
|
20240711,123400,460243150,24500,24500,24500,24500,0
|
|
20240711,123300,460243150,24500,24500,24500,24500,527
|
|
20240711,123200,447331650,24500,24500,24500,24500,0
|
|
20240711,123100,447331650,24500,24650,24650,24500,2
|
|
20240711,123000,447282500,24550,24550,24550,24550,547
|
|
20240711,122900,433853650,24550,24600,24600,24550,46
|
|
20240711,122800,432722100,24600,24650,24650,24600,153
|
|
20240711,122700,428958050,24650,24650,24650,24650,0
|
|
20240711,122600,428958050,24650,24650,24650,24650,1
|
|
20240711,122500,428933400,24600,24600,24600,24600,0
|
|
20240711,122400,428933400,24600,24600,24600,24600,40
|
|
20240711,122300,427949400,24750,24750,24750,24750,1
|
|
20240711,122200,427924650,24600,24600,24600,24600,1
|
|
20240711,122100,427900050,24600,24600,24600,24600,0
|
|
20240711,122000,427900050,24600,24600,24600,24600,10
|
|
20240711,121900,427654050,24650,24650,24650,24650,0
|
|
20240711,121800,427654050,24650,24650,24650,24650,106
|
|
20240711,121700,425041150,24650,24650,24650,24650,0
|
|
20240711,121600,425041150,24650,24650,24650,24650,1
|
|
20240711,121500,425016500,24700,24700,24700,24700,2
|
|
20240711,121400,424967100,24750,24700,24750,24700,7
|
|
20240711,121300,424794100,24700,24700,24700,24700,0
|
|
20240711,121200,424794100,24700,24700,24700,24700,1
|
|
20240711,121100,424769400,24650,24700,24700,24650,5
|
|
20240711,121000,424646100,24700,24700,24700,24700,5
|
|
20240711,120900,424522600,24700,24700,24700,24700,1
|
|
20240711,120800,424497900,24650,24650,24650,24650,0
|
|
20240711,120700,424497900,24650,24650,24650,24650,0
|
|
20240711,120600,424497900,24650,24650,24650,24650,1
|
|
20240711,120500,424473250,24650,24650,24650,24650,0
|
|
20240711,120400,424473250,24650,24650,24650,24650,0
|
|
20240711,120300,424473250,24650,24650,24650,24650,1
|
|
20240711,120200,424448600,24650,24650,24650,24650,1
|
|
20240711,120100,424423950,24650,24650,24650,24650,9
|
|
20240711,120000,424202100,24650,24650,24650,24650,28
|
|
20240711,115900,423511900,24600,24600,24600,24600,0
|
|
20240711,115800,423511900,24600,24600,24600,24600,1
|
|
20240711,115700,423487300,24650,24650,24650,24650,0
|
|
20240711,115600,423487300,24650,24650,24650,24650,24
|
|
20240711,115500,422895700,24600,24600,24600,24600,0
|
|
20240711,115400,422895700,24600,24600,24600,24600,26
|
|
20240711,115300,422256100,24600,24600,24600,24600,2
|
|
20240711,115200,422206900,24600,24600,24600,24600,1
|
|
20240711,115100,422182300,24550,24550,24550,24550,1
|
|
20240711,115000,422157750,24600,24600,24600,24600,158
|
|
20240711,114900,418270950,24600,24600,24600,24600,0
|
|
20240711,114800,418270950,24600,24600,24600,24600,0
|
|
20240711,114700,418270950,24600,24600,24600,24600,100
|
|
20240711,114600,415810950,24550,24550,24550,24550,0
|
|
20240711,114500,415810950,24550,24600,24600,24550,199
|
|
20240711,114400,410921550,24550,24550,24550,24550,1
|
|
20240711,114300,410897000,24600,24600,24600,24600,70
|
|
20240711,114200,409175000,24600,24550,24600,24550,5
|
|
20240711,114100,409052050,24600,24600,24600,24600,150
|
|
20240711,114000,405362050,24650,24650,24650,24650,6
|
|
20240711,113900,405214150,24700,24700,24700,24700,0
|
|
20240711,113800,405214150,24700,24700,24700,24700,0
|
|
20240711,113700,405214150,24700,24700,24700,24700,0
|
|
20240711,113600,405214150,24700,24600,24700,24600,12
|
|
20240711,113500,404918250,24750,24600,24750,24600,135
|
|
20240711,113400,401597100,24600,24700,24700,24600,268
|
|
20240711,113300,394990900,24750,24750,24750,24750,5
|
|
20240711,113200,394867150,24750,24750,24750,24750,1
|
|
20240711,113100,394842400,24750,24750,24750,24750,0
|
|
20240711,113000,394842400,24750,24750,24750,24750,1
|
|
20240711,112900,394817650,24700,24700,24700,24700,0
|
|
20240711,112800,394817650,24700,24700,24700,24700,52
|
|
20240711,112700,393533250,24800,24750,24800,24700,567
|
|
20240711,112600,379528000,24700,24700,24700,24700,225
|
|
20240711,112500,373970500,24750,24750,24750,24750,3
|
|
20240711,112400,373896250,24700,24700,24700,24700,0
|
|
20240711,112300,373896250,24700,24750,24750,24700,248
|
|
20240711,112200,367765750,24750,24750,24750,24750,72
|
|
20240711,112100,365983750,24750,24750,24750,24750,3
|
|
20240711,112000,365909500,24850,24850,24850,24850,0
|
|
20240711,111900,365909500,24850,24850,24850,24850,0
|
|
20240711,111800,365909500,24850,24850,24850,24850,3
|
|
20240711,111700,365834950,24850,24850,24850,24850,0
|
|
20240711,111600,365834950,24850,24750,24850,24750,496
|
|
20240711,111500,353558750,24850,24850,24850,24850,0
|
|
20240711,111400,353558750,24850,24850,24850,24850,1
|
|
20240711,111300,353533900,24800,24800,24800,24800,8
|
|
20240711,111200,353335500,24800,24800,24800,24800,0
|
|
20240711,111100,353335500,24800,24800,24800,24800,2
|
|
20240711,111000,353285900,24800,24800,24800,24800,2
|
|
20240711,110900,353236300,24850,24850,24850,24850,0
|
|
20240711,110800,353236300,24850,24850,24850,24850,0
|
|
20240711,110700,353236300,24850,24850,24850,24850,0
|
|
20240711,110600,353236300,24850,24850,24850,24850,0
|
|
20240711,110500,353236300,24850,24850,24850,24850,0
|
|
20240711,110400,353236300,24850,24850,24850,24850,1
|
|
20240711,110300,353211450,24750,24750,24750,24750,0
|
|
20240711,110200,353211450,24750,24750,24750,24750,0
|
|
20240711,110100,353211450,24750,24800,24800,24750,200
|
|
20240711,110000,348260950,24850,24850,24850,24850,1
|
|
20240711,105900,348236100,24850,24850,24850,24850,0
|
|
20240711,105800,348236100,24850,24850,24850,24850,0
|
|
20240711,105700,348236100,24850,24800,24850,24800,31
|
|
20240711,105600,347467250,24850,24850,24850,24850,0
|
|
20240711,105500,347467250,24850,24850,24850,24850,0
|
|
20240711,105400,347467250,24850,24850,24850,24850,1
|
|
20240711,105300,347442400,24750,24800,24800,24750,200
|
|
20240711,105200,342488300,24750,24750,24750,24750,0
|
|
20240711,105100,342488300,24750,24750,24750,24750,0
|
|
20240711,105000,342488300,24750,24750,24850,24750,51
|
|
20240711,104900,341225750,24800,24800,24800,24800,224
|
|
20240711,104800,335670550,24850,24850,24850,24850,0
|
|
20240711,104700,335670550,24850,24800,24850,24800,12
|
|
20240711,104600,335372850,24800,24800,24800,24800,10
|
|
20240711,104500,335124850,24850,24850,24850,24850,12
|
|
20240711,104400,334826650,24850,24850,24850,24850,0
|
|
20240711,104300,334826650,24850,24850,24850,24850,1
|
|
20240711,104200,334801800,24850,24850,24850,24850,4
|
|
20240711,104100,334702400,24850,24850,24850,24850,10
|
|
20240711,104000,334453900,24850,24850,24850,24850,78
|
|
20240711,103900,332515600,24800,24800,24800,24800,0
|
|
20240711,103800,332515600,24800,24800,24800,24800,3
|
|
20240711,103700,332441200,24850,24800,24850,24800,3
|
|
20240711,103600,332366700,24800,24800,24800,24800,1
|
|
20240711,103500,332341900,24800,24850,24850,24800,5
|
|
20240711,103400,332217800,24800,24800,24800,24800,40
|
|
20240711,103300,331225800,24750,24750,24750,24750,15
|
|
20240711,103200,330854550,24850,24850,24850,24850,1
|
|
20240711,103100,330829700,24850,24850,24850,24850,3
|
|
20240711,103000,330755150,24850,24850,24850,24750,352
|
|
20240711,102900,322030900,24800,24800,24800,24800,0
|
|
20240711,102800,322030900,24800,24800,24800,24800,61
|
|
20240711,102700,320518100,24850,24850,24850,24850,1
|
|
20240711,102600,320493250,24800,24800,24800,24800,0
|
|
20240711,102500,320493250,24800,24800,24800,24800,0
|
|
20240711,102400,320493250,24800,24800,24800,24800,0
|
|
20240711,102300,320493250,24800,24800,24800,24800,10
|
|
20240711,102200,320245250,24850,24850,24850,24850,2
|
|
20240711,102100,320195550,24850,24850,24850,24850,1
|
|
20240711,102000,320170700,24800,24800,24800,24800,0
|
|
20240711,101900,320170700,24800,24800,24800,24800,56
|
|
20240711,101800,318781900,24800,24800,24800,24800,0
|
|
20240711,101700,318781900,24800,24750,24800,24750,12
|
|
20240711,101600,318484800,24750,24750,24750,24750,0
|
|
20240711,101500,318484800,24750,24750,24750,24750,0
|
|
20240711,101400,318484800,24750,24750,24750,24750,1
|
|
20240711,101300,318460050,24750,24750,24750,24750,12
|
|
20240711,101200,318163050,24750,24750,24750,24750,0
|
|
20240711,101100,318163050,24750,24750,24750,24750,0
|
|
20240711,101000,318163050,24750,24750,24750,24750,0
|
|
20240711,100900,318163050,24750,24750,24750,24750,0
|
|
20240711,100800,318163050,24750,24750,24750,24750,0
|
|
20240711,100700,318163050,24750,24750,24800,24750,52
|
|
20240711,100600,316876000,24800,24800,24800,24800,100
|
|
20240711,100500,314396000,24750,24750,24750,24750,2
|
|
20240711,100400,314346500,24850,24750,24850,24750,4
|
|
20240711,100300,314247400,24750,24850,24850,24750,110
|
|
20240711,100200,311519900,24850,24850,24850,24850,28
|
|
20240711,100100,310824100,24850,24750,24850,24750,30
|
|
20240711,100000,310081400,24750,24800,24800,24750,215
|
|
20240711,095900,304756950,24850,24850,24850,24850,2
|
|
20240711,095800,304707250,24800,24800,24800,24800,78
|
|
20240711,095700,302772850,24850,24850,24850,24850,2
|
|
20240711,095600,302723150,24850,24850,24850,24850,2
|
|
20240711,095500,302673450,24750,24750,24750,24750,0
|
|
20240711,095400,302673450,24750,24800,24800,24750,159
|
|
20240711,095300,298734250,24800,24800,24800,24800,33
|
|
20240711,095200,297915850,24800,24800,24800,24800,10
|
|
20240711,095100,297667850,24800,24850,24850,24800,67
|
|
20240711,095000,296004750,24800,24800,24800,24800,6
|
|
20240711,094900,295855950,24800,24800,24800,24750,103
|
|
20240711,094800,293306450,24800,24800,24800,24800,40
|
|
20240711,094700,292314450,24850,24850,24950,24850,27
|
|
20240711,094600,291643400,24900,24950,24950,24900,36
|
|
20240711,094500,290746950,24950,24950,24950,24950,1
|
|
20240711,094400,290722000,24850,24850,24850,24850,4
|
|
20240711,094300,290622600,24850,24850,24850,24850,8
|
|
20240711,094200,290423800,24850,24800,24850,24750,40
|
|
20240711,094100,289433100,24800,24950,24950,24800,6
|
|
20240711,094000,289284000,24950,24950,24950,24950,2
|
|
20240711,093900,289234100,24950,24950,24950,24950,1
|
|
20240711,093800,289209150,24800,24800,24800,24800,23
|
|
20240711,093700,288638750,24800,24900,24900,24700,285
|
|
20240711,093600,281585500,24900,24900,24900,24900,149
|
|
20240711,093500,277875400,24900,24800,24900,24800,153
|
|
20240711,093400,274080700,24750,25000,25050,24750,477
|
|
20240711,093300,262219650,24950,25000,25050,24950,39
|
|
20240711,093200,261245000,25050,25100,25100,24950,293
|
|
20240711,093100,253924900,24950,25000,25000,24950,24
|
|
20240711,093000,253325200,25100,25100,25100,25100,2
|
|
20240711,092900,253275000,25000,25050,25050,25000,330
|
|
20240711,092800,245016600,25200,25200,25200,25200,0
|
|
20240711,092700,245016600,25200,25200,25200,25200,3
|
|
20240711,092600,244941000,25050,25100,25100,25050,86
|
|
20240711,092500,242784200,25300,25200,25300,25100,122
|
|
20240711,092400,239703650,25250,25150,25250,25150,255
|
|
20240711,092300,233278550,25050,25200,25200,25050,63
|
|
20240711,092200,231691100,25200,25000,25200,25000,199
|
|
20240711,092100,226686350,25150,25100,25150,25100,873
|
|
20240711,092000,204773750,25100,25100,25100,25100,14
|
|
20240711,091900,204422350,25100,25100,25100,25100,500
|
|
20240711,091800,191872350,25100,24950,25100,24900,1711
|
|
20240711,091700,148960600,25100,24950,25100,24850,29
|
|
20240711,091600,148234950,24800,24850,24850,24800,252
|
|
20240711,091500,141984800,24800,24800,24800,24800,1
|
|
20240711,091400,141960000,24800,24850,24850,24800,3
|
|
20240711,091300,141885500,25000,24850,25050,24850,178
|
|
20240711,091200,137461850,24900,25000,25000,24900,29
|
|
20240711,091100,136738700,25000,25000,25000,25000,57
|
|
20240711,091000,135313700,25050,24900,25050,24900,57
|
|
20240711,090900,133894250,24950,25050,25150,24950,935
|
|
20240711,090800,110508550,25150,25100,25200,25100,292
|
|
20240711,090700,103166050,25150,25400,25400,25150,116
|
|
20240711,090600,100236750,25400,25100,25600,25100,2357
|
|
20240711,090500,40722900,25100,25100,25100,24900,278
|
|
20240711,090400,33785600,25100,25050,25100,24850,535
|
|
20240711,090300,20360450,25050,25000,25050,24800,134
|
|
20240711,090200,17007800,24800,24900,25100,24800,209
|
|
20240711,090100,11783500,24900,25050,25200,24900,205
|
|
20240711,090000,6640050,25000,24700,25000,24700,268
|