758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,213500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,213400,4141796450,31750,31750,31750,31750,0
|
|
20240702,213300,4141796450,31750,31750,31750,31750,0
|
|
20240702,213200,4141796450,31750,31750,31750,31750,0
|
|
20240702,213100,4141796450,31750,31750,31750,31750,0
|
|
20240702,213000,4141796450,31750,31750,31750,31750,0
|
|
20240702,212900,4141796450,31750,31750,31750,31750,0
|
|
20240702,212800,4141796450,31750,31750,31750,31750,0
|
|
20240702,212700,4141796450,31750,31750,31750,31750,0
|
|
20240702,212600,4141796450,31750,31750,31750,31750,0
|
|
20240702,212500,4141796450,31750,31750,31750,31750,0
|
|
20240702,212400,4141796450,31750,31750,31750,31750,0
|
|
20240702,212300,4141796450,31750,31750,31750,31750,0
|
|
20240702,212200,4141796450,31750,31750,31750,31750,0
|
|
20240702,212100,4141796450,31750,31750,31750,31750,0
|
|
20240702,212000,4141796450,31750,31750,31750,31750,0
|
|
20240702,211900,4141796450,31750,31750,31750,31750,0
|
|
20240702,211800,4141796450,31750,31750,31750,31750,0
|
|
20240702,211700,4141796450,31750,31750,31750,31750,0
|
|
20240702,211600,4141796450,31750,31750,31750,31750,0
|
|
20240702,211500,4141796450,31750,31750,31750,31750,0
|
|
20240702,211400,4141796450,31750,31750,31750,31750,0
|
|
20240702,211300,4141796450,31750,31750,31750,31750,0
|
|
20240702,211200,4141796450,31750,31750,31750,31750,0
|
|
20240702,211100,4141796450,31750,31750,31750,31750,0
|
|
20240702,211000,4141796450,31750,31750,31750,31750,0
|
|
20240702,210900,4141796450,31750,31750,31750,31750,0
|
|
20240702,210800,4141796450,31750,31750,31750,31750,0
|
|
20240702,210700,4141796450,31750,31750,31750,31750,0
|
|
20240702,210600,4141796450,31750,31750,31750,31750,0
|
|
20240702,210500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,210400,4141796450,31750,31750,31750,31750,0
|
|
20240702,210300,4141796450,31750,31750,31750,31750,0
|
|
20240702,210200,4141796450,31750,31750,31750,31750,0
|
|
20240702,210100,4141796450,31750,31750,31750,31750,0
|
|
20240702,210000,4141796450,31750,31750,31750,31750,0
|
|
20240702,205900,4141796450,31750,31750,31750,31750,0
|
|
20240702,205800,4141796450,31750,31750,31750,31750,0
|
|
20240702,205700,4141796450,31750,31750,31750,31750,0
|
|
20240702,205600,4141796450,31750,31750,31750,31750,0
|
|
20240702,205500,4141796450,31750,31750,31750,31750,0
|
|
20240702,205400,4141796450,31750,31750,31750,31750,0
|
|
20240702,205300,4141796450,31750,31750,31750,31750,0
|
|
20240702,205200,4141796450,31750,31750,31750,31750,0
|
|
20240702,205100,4141796450,31750,31750,31750,31750,0
|
|
20240702,205000,4141796450,31750,31750,31750,31750,0
|
|
20240702,204900,4141796450,31750,31750,31750,31750,0
|
|
20240702,204800,4141796450,31750,31750,31750,31750,0
|
|
20240702,204700,4141796450,31750,31750,31750,31750,0
|
|
20240702,204600,4141796450,31750,31750,31750,31750,0
|
|
20240702,204500,4141796450,31750,31750,31750,31750,0
|
|
20240702,204400,4141796450,31750,31750,31750,31750,0
|
|
20240702,204300,4141796450,31750,31750,31750,31750,0
|
|
20240702,204200,4141796450,31750,31750,31750,31750,0
|
|
20240702,204100,4141796450,31750,31750,31750,31750,0
|
|
20240702,204000,4141796450,31750,31750,31750,31750,0
|
|
20240702,203900,4141796450,31750,31750,31750,31750,0
|
|
20240702,203800,4141796450,31750,31750,31750,31750,0
|
|
20240702,203700,4141796450,31750,31750,31750,31750,0
|
|
20240702,203600,4141796450,31750,31750,31750,31750,0
|
|
20240702,203500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,203400,4141796450,31750,31750,31750,31750,0
|
|
20240702,203300,4141796450,31750,31750,31750,31750,0
|
|
20240702,203200,4141796450,31750,31750,31750,31750,0
|
|
20240702,203100,4141796450,31750,31750,31750,31750,0
|
|
20240702,203000,4141796450,31750,31750,31750,31750,0
|
|
20240702,202900,4141796450,31750,31750,31750,31750,0
|
|
20240702,202800,4141796450,31750,31750,31750,31750,0
|
|
20240702,202700,4141796450,31750,31750,31750,31750,0
|
|
20240702,202600,4141796450,31750,31750,31750,31750,0
|
|
20240702,202500,4141796450,31750,31750,31750,31750,0
|
|
20240702,202400,4141796450,31750,31750,31750,31750,0
|
|
20240702,202300,4141796450,31750,31750,31750,31750,0
|
|
20240702,202200,4141796450,31750,31750,31750,31750,0
|
|
20240702,202100,4141796450,31750,31750,31750,31750,0
|
|
20240702,202000,4141796450,31750,31750,31750,31750,0
|
|
20240702,201900,4141796450,31750,31750,31750,31750,0
|
|
20240702,201800,4141796450,31750,31750,31750,31750,0
|
|
20240702,201700,4141796450,31750,31750,31750,31750,0
|
|
20240702,201600,4141796450,31750,31750,31750,31750,0
|
|
20240702,201500,4141796450,31750,31750,31750,31750,0
|
|
20240702,201400,4141796450,31750,31750,31750,31750,0
|
|
20240702,201300,4141796450,31750,31750,31750,31750,0
|
|
20240702,201200,4141796450,31750,31750,31750,31750,0
|
|
20240702,201100,4141796450,31750,31750,31750,31750,0
|
|
20240702,201000,4141796450,31750,31750,31750,31750,0
|
|
20240702,200900,4141796450,31750,31750,31750,31750,0
|
|
20240702,200800,4141796450,31750,31750,31750,31750,0
|
|
20240702,200700,4141796450,31750,31750,31750,31750,0
|
|
20240702,200600,4141796450,31750,31750,31750,31750,0
|
|
20240702,200500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,200400,4141796450,31750,31750,31750,31750,0
|
|
20240702,200300,4141796450,31750,31750,31750,31750,0
|
|
20240702,200200,4141796450,31750,31750,31750,31750,0
|
|
20240702,200100,4141796450,31750,31750,31750,31750,0
|
|
20240702,200000,4141796450,31750,31750,31750,31750,0
|
|
20240702,195900,4141796450,31750,31750,31750,31750,0
|
|
20240702,195800,4141796450,31750,31750,31750,31750,0
|
|
20240702,195700,4141796450,31750,31750,31750,31750,0
|
|
20240702,195600,4141796450,31750,31750,31750,31750,0
|
|
20240702,195500,4141796450,31750,31750,31750,31750,0
|
|
20240702,195400,4141796450,31750,31750,31750,31750,0
|
|
20240702,195300,4141796450,31750,31750,31750,31750,0
|
|
20240702,195200,4141796450,31750,31750,31750,31750,0
|
|
20240702,195100,4141796450,31750,31750,31750,31750,0
|
|
20240702,195000,4141796450,31750,31750,31750,31750,0
|
|
20240702,194900,4141796450,31750,31750,31750,31750,0
|
|
20240702,194800,4141796450,31750,31750,31750,31750,0
|
|
20240702,194700,4141796450,31750,31750,31750,31750,0
|
|
20240702,194600,4141796450,31750,31750,31750,31750,0
|
|
20240702,194500,4141796450,31750,31750,31750,31750,0
|
|
20240702,194400,4141796450,31750,31750,31750,31750,0
|
|
20240702,194300,4141796450,31750,31750,31750,31750,0
|
|
20240702,194200,4141796450,31750,31750,31750,31750,0
|
|
20240702,194100,4141796450,31750,31750,31750,31750,0
|
|
20240702,194000,4141796450,31750,31750,31750,31750,0
|
|
20240702,193900,4141796450,31750,31750,31750,31750,0
|
|
20240702,193800,4141796450,31750,31750,31750,31750,0
|
|
20240702,193700,4141796450,31750,31750,31750,31750,0
|
|
20240702,193600,4141796450,31750,31750,31750,31750,0
|
|
20240702,193500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,193400,4141796450,31750,31750,31750,31750,0
|
|
20240702,193300,4141796450,31750,31750,31750,31750,0
|
|
20240702,193200,4141796450,31750,31750,31750,31750,0
|
|
20240702,193100,4141796450,31750,31750,31750,31750,0
|
|
20240702,193000,4141796450,31750,31750,31750,31750,0
|
|
20240702,192900,4141796450,31750,31750,31750,31750,0
|
|
20240702,192800,4141796450,31750,31750,31750,31750,0
|
|
20240702,192700,4141796450,31750,31750,31750,31750,0
|
|
20240702,192600,4141796450,31750,31750,31750,31750,0
|
|
20240702,192500,4141796450,31750,31750,31750,31750,0
|
|
20240702,192400,4141796450,31750,31750,31750,31750,0
|
|
20240702,192300,4141796450,31750,31750,31750,31750,0
|
|
20240702,192200,4141796450,31750,31750,31750,31750,0
|
|
20240702,192100,4141796450,31750,31750,31750,31750,0
|
|
20240702,192000,4141796450,31750,31750,31750,31750,0
|
|
20240702,191900,4141796450,31750,31750,31750,31750,0
|
|
20240702,191800,4141796450,31750,31750,31750,31750,0
|
|
20240702,191700,4141796450,31750,31750,31750,31750,0
|
|
20240702,191600,4141796450,31750,31750,31750,31750,0
|
|
20240702,191500,4141796450,31750,31750,31750,31750,0
|
|
20240702,191400,4141796450,31750,31750,31750,31750,0
|
|
20240702,191300,4141796450,31750,31750,31750,31750,0
|
|
20240702,191200,4141796450,31750,31750,31750,31750,0
|
|
20240702,191100,4141796450,31750,31750,31750,31750,0
|
|
20240702,191000,4141796450,31750,31750,31750,31750,0
|
|
20240702,190900,4141796450,31750,31750,31750,31750,0
|
|
20240702,190800,4141796450,31750,31750,31750,31750,0
|
|
20240702,190700,4141796450,31750,31750,31750,31750,0
|
|
20240702,190600,4141796450,31750,31750,31750,31750,0
|
|
20240702,190500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,190400,4141796450,31750,31750,31750,31750,0
|
|
20240702,190300,4141796450,31750,31750,31750,31750,0
|
|
20240702,190200,4141796450,31750,31750,31750,31750,0
|
|
20240702,190100,4141796450,31750,31750,31750,31750,0
|
|
20240702,190000,4141796450,31750,31750,31750,31750,0
|
|
20240702,185900,4141796450,31750,31750,31750,31750,0
|
|
20240702,185800,4141796450,31750,31750,31750,31750,0
|
|
20240702,185700,4141796450,31750,31750,31750,31750,0
|
|
20240702,185600,4141796450,31750,31750,31750,31750,0
|
|
20240702,185500,4141796450,31750,31750,31750,31750,0
|
|
20240702,185400,4141796450,31750,31750,31750,31750,0
|
|
20240702,185300,4141796450,31750,31750,31750,31750,0
|
|
20240702,185200,4141796450,31750,31750,31750,31750,0
|
|
20240702,185100,4141796450,31750,31750,31750,31750,0
|
|
20240702,185000,4141796450,31750,31750,31750,31750,0
|
|
20240702,184900,4141796450,31750,31750,31750,31750,0
|
|
20240702,184800,4141796450,31750,31750,31750,31750,0
|
|
20240702,184700,4141796450,31750,31750,31750,31750,0
|
|
20240702,184600,4141796450,31750,31750,31750,31750,0
|
|
20240702,184500,4141796450,31750,31750,31750,31750,0
|
|
20240702,184400,4141796450,31750,31750,31750,31750,0
|
|
20240702,184300,4141796450,31750,31750,31750,31750,0
|
|
20240702,184200,4141796450,31750,31750,31750,31750,0
|
|
20240702,184100,4141796450,31750,31750,31750,31750,0
|
|
20240702,184000,4141796450,31750,31750,31750,31750,0
|
|
20240702,183900,4141796450,31750,31750,31750,31750,0
|
|
20240702,183800,4141796450,31750,31750,31750,31750,0
|
|
20240702,183700,4141796450,31750,31750,31750,31750,0
|
|
20240702,183600,4141796450,31750,31750,31750,31750,0
|
|
20240702,183500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,183400,4141796450,31750,31750,31750,31750,0
|
|
20240702,183300,4141796450,31750,31750,31750,31750,0
|
|
20240702,183200,4141796450,31750,31750,31750,31750,0
|
|
20240702,183100,4141796450,31750,31750,31750,31750,0
|
|
20240702,183000,4141796450,31750,31750,31750,31750,0
|
|
20240702,182900,4141796450,31750,31750,31750,31750,0
|
|
20240702,182800,4141796450,31750,31750,31750,31750,0
|
|
20240702,182700,4141796450,31750,31750,31750,31750,0
|
|
20240702,182600,4141796450,31750,31750,31750,31750,0
|
|
20240702,182500,4141796450,31750,31750,31750,31750,0
|
|
20240702,182400,4141796450,31750,31750,31750,31750,0
|
|
20240702,182300,4141796450,31750,31750,31750,31750,0
|
|
20240702,182200,4141796450,31750,31750,31750,31750,0
|
|
20240702,182100,4141796450,31750,31750,31750,31750,0
|
|
20240702,182000,4141796450,31750,31750,31750,31750,0
|
|
20240702,181900,4141796450,31750,31750,31750,31750,0
|
|
20240702,181800,4141796450,31750,31750,31750,31750,0
|
|
20240702,181700,4141796450,31750,31750,31750,31750,0
|
|
20240702,181600,4141796450,31750,31750,31750,31750,0
|
|
20240702,181500,4141796450,31750,31750,31750,31750,0
|
|
20240702,181400,4141796450,31750,31750,31750,31750,0
|
|
20240702,181300,4141796450,31750,31750,31750,31750,0
|
|
20240702,181200,4141796450,31750,31750,31750,31750,0
|
|
20240702,181100,4141796450,31750,31750,31750,31750,0
|
|
20240702,181000,4141796450,31750,31750,31750,31750,0
|
|
20240702,180900,4141796450,31750,31750,31750,31750,0
|
|
20240702,180800,4141796450,31750,31750,31750,31750,0
|
|
20240702,180700,4141796450,31750,31750,31750,31750,0
|
|
20240702,180600,4141796450,31750,31750,31750,31750,0
|
|
20240702,180500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,180400,4141796450,31750,31750,31750,31750,0
|
|
20240702,180300,4141796450,31750,31750,31750,31750,0
|
|
20240702,180200,4141796450,31750,31750,31750,31750,0
|
|
20240702,180100,4141796450,31750,31750,31750,31750,0
|
|
20240702,180000,4141796450,31750,31750,31750,31750,0
|
|
20240702,175900,4141796450,31750,31750,31750,31750,0
|
|
20240702,175800,4141796450,31750,31750,31750,31750,0
|
|
20240702,175700,4141796450,31750,31750,31750,31750,0
|
|
20240702,175600,4141796450,31750,31750,31750,31750,0
|
|
20240702,175500,4141796450,31750,31750,31750,31750,0
|
|
20240702,175400,4141796450,31750,31750,31750,31750,0
|
|
20240702,175300,4141796450,31750,31750,31750,31750,0
|
|
20240702,175200,4141796450,31750,31750,31750,31750,0
|
|
20240702,175100,4141796450,31750,31750,31750,31750,0
|
|
20240702,175000,4141796450,31750,31750,31750,31750,0
|
|
20240702,174900,4141796450,31750,31750,31750,31750,0
|
|
20240702,174800,4141796450,31750,31750,31750,31750,0
|
|
20240702,174700,4141796450,31750,31750,31750,31750,0
|
|
20240702,174600,4141796450,31750,31750,31750,31750,0
|
|
20240702,174500,4141796450,31750,31750,31750,31750,0
|
|
20240702,174400,4141796450,31750,31750,31750,31750,0
|
|
20240702,174300,4141796450,31750,31750,31750,31750,0
|
|
20240702,174200,4141796450,31750,31750,31750,31750,0
|
|
20240702,174100,4141796450,31750,31750,31750,31750,0
|
|
20240702,174000,4141796450,31750,31750,31750,31750,0
|
|
20240702,173900,4141796450,31750,31750,31750,31750,0
|
|
20240702,173800,4141796450,31750,31750,31750,31750,0
|
|
20240702,173700,4141796450,31750,31750,31750,31750,0
|
|
20240702,173600,4141796450,31750,31750,31750,31750,0
|
|
20240702,173500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,173400,4141796450,31750,31750,31750,31750,0
|
|
20240702,173300,4141796450,31750,31750,31750,31750,0
|
|
20240702,173200,4141796450,31750,31750,31750,31750,0
|
|
20240702,173100,4141796450,31750,31750,31750,31750,0
|
|
20240702,173000,4141796450,31750,31750,31750,31750,0
|
|
20240702,172900,4141796450,31750,31750,31750,31750,0
|
|
20240702,172800,4141796450,31750,31750,31750,31750,0
|
|
20240702,172700,4141796450,31750,31750,31750,31750,0
|
|
20240702,172600,4141796450,31750,31750,31750,31750,0
|
|
20240702,172500,4141796450,31750,31750,31750,31750,0
|
|
20240702,172400,4141796450,31750,31750,31750,31750,0
|
|
20240702,172300,4141796450,31750,31750,31750,31750,0
|
|
20240702,172200,4141796450,31750,31750,31750,31750,0
|
|
20240702,172100,4141796450,31750,31750,31750,31750,0
|
|
20240702,172000,4141796450,31750,31750,31750,31750,0
|
|
20240702,171900,4141796450,31750,31750,31750,31750,0
|
|
20240702,171800,4141796450,31750,31750,31750,31750,0
|
|
20240702,171700,4141796450,31750,31750,31750,31750,0
|
|
20240702,171600,4141796450,31750,31750,31750,31750,0
|
|
20240702,171500,4141796450,31750,31750,31750,31750,0
|
|
20240702,171400,4141796450,31750,31750,31750,31750,0
|
|
20240702,171300,4141796450,31750,31750,31750,31750,0
|
|
20240702,171200,4141796450,31750,31750,31750,31750,0
|
|
20240702,171100,4141796450,31750,31750,31750,31750,0
|
|
20240702,171000,4141796450,31750,31750,31750,31750,0
|
|
20240702,170900,4141796450,31750,31750,31750,31750,0
|
|
20240702,170800,4141796450,31750,31750,31750,31750,0
|
|
20240702,170700,4141796450,31750,31750,31750,31750,0
|
|
20240702,170600,4141796450,31750,31750,31750,31750,0
|
|
20240702,170500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,170400,4141796450,31750,31750,31750,31750,0
|
|
20240702,170300,4141796450,31750,31750,31750,31750,0
|
|
20240702,170200,4141796450,31750,31750,31750,31750,0
|
|
20240702,170100,4141796450,31750,31750,31750,31750,0
|
|
20240702,170000,4141796450,31750,31750,31750,31750,0
|
|
20240702,165900,4141796450,31750,31750,31750,31750,0
|
|
20240702,165800,4141796450,31750,31750,31750,31750,0
|
|
20240702,165700,4141796450,31750,31750,31750,31750,0
|
|
20240702,165600,4141796450,31750,31750,31750,31750,0
|
|
20240702,165500,4141796450,31750,31750,31750,31750,0
|
|
20240702,165400,4141796450,31750,31750,31750,31750,0
|
|
20240702,165300,4141796450,31750,31750,31750,31750,0
|
|
20240702,165200,4141796450,31750,31750,31750,31750,0
|
|
20240702,165100,4141796450,31750,31750,31750,31750,0
|
|
20240702,165000,4141796450,31750,31750,31750,31750,0
|
|
20240702,164900,4141796450,31750,31750,31750,31750,0
|
|
20240702,164800,4141796450,31750,31750,31750,31750,0
|
|
20240702,164700,4141796450,31750,31750,31750,31750,0
|
|
20240702,164600,4141796450,31750,31750,31750,31750,0
|
|
20240702,164500,4141796450,31750,31750,31750,31750,0
|
|
20240702,164400,4141796450,31750,31750,31750,31750,0
|
|
20240702,164300,4141796450,31750,31750,31750,31750,0
|
|
20240702,164200,4141796450,31750,31750,31750,31750,0
|
|
20240702,164100,4141796450,31750,31750,31750,31750,0
|
|
20240702,164000,4141796450,31750,31750,31750,31750,0
|
|
20240702,163900,4141796450,31750,31750,31750,31750,0
|
|
20240702,163800,4141796450,31750,31750,31750,31750,0
|
|
20240702,163700,4141796450,31750,31750,31750,31750,0
|
|
20240702,163600,4141796450,31750,31750,31750,31750,0
|
|
20240702,163500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,163400,4141796450,31750,31750,31750,31750,0
|
|
20240702,163300,4141796450,31750,31750,31750,31750,0
|
|
20240702,163200,4141796450,31750,31750,31750,31750,0
|
|
20240702,163100,4141796450,31750,31750,31750,31750,0
|
|
20240702,163000,4141796450,31750,31750,31750,31750,0
|
|
20240702,162900,4141796450,31750,31750,31750,31750,0
|
|
20240702,162800,4141796450,31750,31750,31750,31750,0
|
|
20240702,162700,4141796450,31750,31750,31750,31750,0
|
|
20240702,162600,4141796450,31750,31750,31750,31750,0
|
|
20240702,162500,4141796450,31750,31750,31750,31750,0
|
|
20240702,162400,4141796450,31750,31750,31750,31750,0
|
|
20240702,162300,4141796450,31750,31750,31750,31750,0
|
|
20240702,162200,4141796450,31750,31750,31750,31750,0
|
|
20240702,162100,4141796450,31750,31750,31750,31750,0
|
|
20240702,162000,4141796450,31750,31750,31750,31750,0
|
|
20240702,161900,4141796450,31750,31750,31750,31750,0
|
|
20240702,161800,4141796450,31750,31750,31750,31750,0
|
|
20240702,161700,4141796450,31750,31750,31750,31750,0
|
|
20240702,161600,4141796450,31750,31750,31750,31750,0
|
|
20240702,161500,4141796450,31750,31750,31750,31750,0
|
|
20240702,161400,4141796450,31750,31750,31750,31750,0
|
|
20240702,161300,4141796450,31750,31750,31750,31750,0
|
|
20240702,161200,4141796450,31750,31750,31750,31750,0
|
|
20240702,161100,4141796450,31750,31750,31750,31750,0
|
|
20240702,161000,4141796450,31750,31750,31750,31750,0
|
|
20240702,160900,4141796450,31750,31750,31750,31750,0
|
|
20240702,160800,4141796450,31750,31750,31750,31750,0
|
|
20240702,160700,4141796450,31750,31750,31750,31750,0
|
|
20240702,160600,4141796450,31750,31750,31750,31750,0
|
|
20240702,160500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,160400,4141796450,31750,31750,31750,31750,0
|
|
20240702,160300,4141796450,31750,31750,31750,31750,0
|
|
20240702,160200,4141796450,31750,31750,31750,31750,0
|
|
20240702,160100,4141796450,31750,31750,31750,31750,0
|
|
20240702,160000,4141796450,31750,31750,31750,31750,0
|
|
20240702,155900,4141796450,31750,31750,31750,31750,0
|
|
20240702,155800,4141796450,31750,31750,31750,31750,0
|
|
20240702,155700,4141796450,31750,31750,31750,31750,0
|
|
20240702,155600,4141796450,31750,31750,31750,31750,0
|
|
20240702,155500,4141796450,31750,31750,31750,31750,0
|
|
20240702,155400,4141796450,31750,31750,31750,31750,0
|
|
20240702,155300,4141796450,31750,31750,31750,31750,0
|
|
20240702,155200,4141796450,31750,31750,31750,31750,0
|
|
20240702,155100,4141796450,31750,31750,31750,31750,0
|
|
20240702,155000,4141796450,31750,31750,31750,31750,0
|
|
20240702,154900,4141796450,31750,31750,31750,31750,0
|
|
20240702,154800,4141796450,31750,31750,31750,31750,0
|
|
20240702,154700,4141796450,31750,31750,31750,31750,0
|
|
20240702,154600,4141796450,31750,31750,31750,31750,0
|
|
20240702,154500,4141796450,31750,31750,31750,31750,0
|
|
20240702,154400,4141796450,31750,31750,31750,31750,0
|
|
20240702,154300,4141796450,31750,31750,31750,31750,0
|
|
20240702,154200,4141796450,31750,31750,31750,31750,0
|
|
20240702,154100,4141796450,31750,31750,31750,31750,0
|
|
20240702,154000,4141796450,31750,31750,31750,31750,0
|
|
20240702,153900,4141796450,31750,31750,31750,31750,0
|
|
20240702,153800,4141796450,31750,31750,31750,31750,0
|
|
20240702,153700,4141796450,31750,31750,31750,31750,0
|
|
20240702,153600,4141796450,31750,31750,31750,31750,0
|
|
20240702,153500,4141796450,31750,31750,31750,31750,6840
|
|
20240702,153400,4141796450,31750,31750,31750,31750,0
|
|
20240702,153300,4141796450,31750,31750,31750,31750,0
|
|
20240702,153200,4141796450,31750,31750,31750,31750,0
|
|
20240702,153100,4141796450,31750,31750,31750,31750,0
|
|
20240702,153000,4141796450,31750,31750,31750,31750,6840
|
|
20240702,152900,3924626450,31750,31750,31750,31750,0
|
|
20240702,152800,3924626450,31750,31750,31750,31750,0
|
|
20240702,152700,3924626450,31750,31750,31750,31750,0
|
|
20240702,152600,3924626450,31750,31750,31750,31750,0
|
|
20240702,152500,3924626450,31750,31750,31750,31750,0
|
|
20240702,152400,3924626450,31750,31750,31750,31750,0
|
|
20240702,152300,3924626450,31750,31750,31750,31750,0
|
|
20240702,152200,3924626450,31750,31750,31750,31750,0
|
|
20240702,152100,3924626450,31750,31750,31750,31750,0
|
|
20240702,152000,3924626450,31750,31750,31750,31750,0
|
|
20240702,151900,3924626450,31750,31750,31800,31750,210
|
|
20240702,151800,3917957750,31800,31750,31800,31750,396
|
|
20240702,151700,3905382700,31750,31800,31800,31750,443
|
|
20240702,151600,3891306450,31800,31800,31800,31750,1074
|
|
20240702,151500,3857162550,31800,31800,31850,31800,462
|
|
20240702,151400,3842469850,31850,31800,31850,31800,511
|
|
20240702,151300,3826219700,31800,31800,31850,31800,296
|
|
20240702,151200,3816806750,31800,31800,31850,31800,376
|
|
20240702,151100,3804849650,31800,31850,31850,31800,382
|
|
20240702,151000,3792701400,31800,31800,31850,31800,325
|
|
20240702,150900,3782366350,31800,31800,31850,31800,406
|
|
20240702,150800,3769452100,31800,31800,31850,31800,334
|
|
20240702,150700,3758828750,31800,31800,31850,31800,305
|
|
20240702,150600,3749127450,31800,31800,31850,31800,282
|
|
20240702,150500,3740159750,31800,31800,31850,31800,339
|
|
20240702,150400,3729379500,31800,31850,31850,31800,1384
|
|
20240702,150300,3685338250,31850,31850,31850,31850,332
|
|
20240702,150200,3674764050,31850,31850,31900,31850,222
|
|
20240702,150100,3667691350,31850,31850,31900,31850,314
|
|
20240702,150000,3657688350,31900,31850,31900,31850,383
|
|
20240702,145900,3645483700,31850,31850,31900,31850,173
|
|
20240702,145800,3639973200,31850,31850,31850,31850,134
|
|
20240702,145700,3635705300,31850,31900,31900,31850,138
|
|
20240702,145600,3631309500,31850,31900,31900,31850,302
|
|
20240702,145500,3621676700,31900,31900,31900,31900,179
|
|
20240702,145400,3615966600,31950,31950,31950,31900,101
|
|
20240702,145300,3612744050,31900,31850,31900,31850,295
|
|
20240702,145200,3603339800,31950,31900,31950,31850,267
|
|
20240702,145100,3594823300,31900,31900,31900,31900,1188
|
|
20240702,145000,3556926100,31900,31900,31950,31900,121
|
|
20240702,144900,3553064100,31950,31900,31950,31900,76
|
|
20240702,144800,3550637350,31900,31900,31950,31900,65
|
|
20240702,144700,3548563800,31950,31950,31950,31950,1
|
|
20240702,144600,3548531850,32000,31900,32000,31900,71
|
|
20240702,144500,3546260600,31950,31950,31950,31900,153
|
|
20240702,144400,3541373550,32000,32000,32000,32000,0
|
|
20240702,144300,3541373550,32000,31950,32000,31950,1146
|
|
20240702,144200,3504708900,31950,31950,31950,31900,257
|
|
20240702,144100,3496498800,31900,31850,31900,31850,552
|
|
20240702,144000,3478890900,31850,31900,31900,31850,50
|
|
20240702,143900,3477298150,31900,31850,31900,31850,71
|
|
20240702,143800,3475034300,31850,31850,31900,31850,218
|
|
20240702,143700,3468090750,31850,31850,31850,31800,103
|
|
20240702,143600,3464812400,31850,31850,31850,31850,4
|
|
20240702,143500,3464685000,31850,31800,31850,31800,255
|
|
20240702,143400,3456565900,31850,31850,31850,31850,24
|
|
20240702,143300,3455801500,31850,31850,31850,31800,221
|
|
20240702,143200,3448762700,31850,31850,31850,31800,52
|
|
20240702,143100,3447108700,31850,31850,31850,31800,363
|
|
20240702,143000,3435547200,31850,31850,31900,31800,132
|
|
20240702,142900,3431343900,31850,31850,31850,31800,99
|
|
20240702,142800,3428192150,31800,31800,31850,31800,141
|
|
20240702,142700,3423703100,31800,31850,31850,31800,41
|
|
20240702,142600,3422398750,31850,31850,31850,31800,150
|
|
20240702,142500,3417621350,31850,31850,31850,31800,104
|
|
20240702,142400,3414313500,31900,31900,31900,31800,2685
|
|
20240702,142300,3328811900,31900,31900,31900,31900,58
|
|
20240702,142200,3326961700,31900,31900,31900,31850,84
|
|
20240702,142100,3324283100,31850,31900,31900,31850,38
|
|
20240702,142000,3323072150,31900,31900,31900,31850,139
|
|
20240702,141900,3318640000,31900,31900,31900,31850,54
|
|
20240702,141800,3316919700,31850,31900,31900,31850,54
|
|
20240702,141700,3315197200,31900,31900,31900,31850,97
|
|
20240702,141600,3312103900,31900,31900,31900,31850,72
|
|
20240702,141500,3309808200,31900,31900,31900,31850,84
|
|
20240702,141400,3307129850,31900,31900,31900,31850,119
|
|
20240702,141300,3303334750,31850,31900,31900,31850,154
|
|
20240702,141200,3298423450,31900,31900,31900,31850,147
|
|
20240702,141100,3293735250,31900,31900,31900,31850,533
|
|
20240702,141000,3276758800,31850,31850,31900,31850,146
|
|
20240702,140900,3272103500,31850,31850,31900,31850,1200
|
|
20240702,140800,3233882900,31850,31900,31900,31850,74
|
|
20240702,140700,3231523600,31900,31900,31900,31850,108
|
|
20240702,140600,3228080950,31900,31850,31900,31850,91
|
|
20240702,140500,3225180050,31850,31950,31950,31850,138
|
|
20240702,140400,3220778650,31950,31950,31950,31900,486
|
|
20240702,140300,3205269700,31950,31950,31950,31900,31
|
|
20240702,140200,3204280500,31900,31950,31950,31900,366
|
|
20240702,140100,3192602450,31900,31900,32000,31900,111
|
|
20240702,140000,3189058150,31950,31950,32000,31900,145
|
|
20240702,135900,3184429950,31950,31950,31950,31950,17
|
|
20240702,135800,3183886800,31950,31950,31950,31900,168
|
|
20240702,135700,3178521450,31900,31950,31950,31900,87
|
|
20240702,135600,3175742850,31950,31950,31950,31900,81
|
|
20240702,135500,3173155900,31950,31950,31950,31900,37
|
|
20240702,135400,3171974950,31950,31950,31950,31900,200
|
|
20240702,135300,3165585200,31950,31950,31950,31900,37
|
|
20240702,135200,3164404550,31900,31950,31950,31900,106
|
|
20240702,135100,3161020400,31950,31900,31950,31900,102
|
|
20240702,135000,3157763600,31900,31950,31950,31900,72
|
|
20240702,134900,3155464350,31900,31950,31950,31900,64
|
|
20240702,134800,3153421000,31950,31950,31950,31950,108
|
|
20240702,134700,3149970400,31900,31950,31950,31900,734
|
|
20240702,134600,3126554200,31950,31900,31950,31900,99
|
|
20240702,134500,3123393650,31950,31900,31950,31900,123
|
|
20240702,134400,3119465000,31950,31950,31950,31900,121
|
|
20240702,134300,3115600050,31900,31950,31950,31900,6
|
|
20240702,134200,3115408400,31950,31950,31950,31900,213
|
|
20240702,134100,3108604750,31950,31950,31950,31900,53
|
|
20240702,134000,3106913600,31900,31950,31950,31900,49
|
|
20240702,133900,3105348100,31900,31950,31950,31900,60
|
|
20240702,133800,3103433350,31950,31900,31950,31900,143
|
|
20240702,133700,3098866800,31950,31900,31950,31900,62
|
|
20240702,133600,3096888650,31900,31950,31950,31900,47
|
|
20240702,133500,3095387100,31950,31900,31950,31900,93
|
|
20240702,133400,3092417050,31950,31950,31950,31900,76
|
|
20240702,133300,3089990000,31950,31950,31950,31900,13
|
|
20240702,133200,3089574800,31950,31900,31950,31900,127
|
|
20240702,133100,3085518550,31950,31950,31950,31900,61
|
|
20240702,133000,3083571900,31900,31950,31950,31900,69
|
|
20240702,132900,3081368600,31950,31900,31950,31900,134
|
|
20240702,132800,3077088600,31950,31900,31950,31900,57
|
|
20240702,132700,3075267500,31900,31950,31950,31900,31
|
|
20240702,132600,3074278000,31900,31950,31950,31900,186
|
|
20240702,132500,3068337700,31900,31950,31950,31900,97
|
|
20240702,132400,3065240700,31900,31950,31950,31900,103
|
|
20240702,132300,3061952100,31900,31950,31950,31900,79
|
|
20240702,132200,3059429150,31950,31900,31950,31900,152
|
|
20240702,132100,3054577450,31900,31950,31950,31900,96
|
|
20240702,132000,3051511600,31900,31950,31950,31900,62
|
|
20240702,131900,3049531400,31950,31900,31950,31900,90
|
|
20240702,131800,3046656900,31950,31900,31950,31900,87
|
|
20240702,131700,3043879050,31900,31950,31950,31900,38
|
|
20240702,131600,3042666500,31950,31900,31950,31900,144
|
|
20240702,131500,3038067950,31900,31950,31950,31900,59
|
|
20240702,131400,3036182950,31950,31900,31950,31850,807
|
|
20240702,131300,3010404950,31900,31950,31950,31900,84
|
|
20240702,131200,3007724700,31950,31850,31950,31850,51
|
|
20240702,131100,3006097650,31900,31950,31950,31900,45
|
|
20240702,131000,3004662100,31900,31950,31950,31900,184
|
|
20240702,130900,2998787400,31950,31900,31950,31850,45
|
|
20240702,130800,2997353200,31900,31900,31950,31900,45
|
|
20240702,130700,2995917200,31900,31900,31950,31900,164
|
|
20240702,130600,2990685400,31900,31900,31900,31900,59
|
|
20240702,130500,2988803300,31850,31900,31900,31850,488
|
|
20240702,130400,2973240150,31950,31950,31950,31950,91
|
|
20240702,130300,2970332700,31950,31950,31950,31950,64
|
|
20240702,130200,2968287900,31950,31950,31950,31900,74
|
|
20240702,130100,2965924800,31900,31900,31950,31900,68
|
|
20240702,130000,2963754450,31950,31950,31950,31900,184
|
|
20240702,125900,2957879700,31950,31950,31950,31950,18
|
|
20240702,125800,2957304600,31900,31950,31950,31900,56
|
|
20240702,125700,2955516400,31950,31950,31950,31900,129
|
|
20240702,125600,2951397900,31900,31950,31950,31900,66
|
|
20240702,125500,2949290600,31950,31900,31950,31900,84
|
|
20240702,125400,2946610650,31900,31950,31950,31900,190
|
|
20240702,125300,2940544600,31950,31900,31950,31900,110
|
|
20240702,125200,2937035250,31950,31900,31950,31900,135
|
|
20240702,125100,2932725250,31950,31950,31950,31900,82
|
|
20240702,125000,2930106550,31950,31950,31950,31900,167
|
|
20240702,124900,2924775250,31900,31950,31950,31900,94
|
|
20240702,124800,2921776100,31950,31950,31950,31900,49
|
|
20240702,124700,2920210600,31950,31900,31950,31900,306
|
|
20240702,124600,2910446300,31900,31900,31950,31900,92
|
|
20240702,124500,2907508950,31900,31900,31950,31900,56
|
|
20240702,124400,2905722350,31950,31950,31950,31900,132
|
|
20240702,124300,2901506250,31900,31950,31950,31900,56
|
|
20240702,124200,2899719450,31900,31950,31950,31900,51
|
|
20240702,124100,2898090050,31900,31900,31950,31900,136
|
|
20240702,124000,2893747800,31900,31950,31950,31900,110
|
|
20240702,123900,2890236850,31950,31900,31950,31900,34
|
|
20240702,123800,2889151900,31950,31900,31950,31850,213
|
|
20240702,123700,2882358300,31900,31900,31900,31900,16
|
|
20240702,123600,2881847900,31850,31900,31950,31850,286
|
|
20240702,123500,2872726300,31950,31900,31950,31900,78
|
|
20240702,123400,2870235100,31950,31900,31950,31900,188
|
|
20240702,123300,2864235600,31900,31900,31950,31900,620
|
|
20240702,123200,2844457200,31950,31950,31950,31950,107
|
|
20240702,123100,2841038550,31950,31900,31950,31900,60
|
|
20240702,123000,2839124350,31900,31950,31950,31900,94
|
|
20240702,122900,2836123300,31900,31950,31950,31900,105
|
|
20240702,122800,2832768650,31950,31950,31950,31900,126
|
|
20240702,122700,2828744200,31950,31900,31950,31900,39
|
|
20240702,122600,2827499800,31950,31900,31950,31900,238
|
|
20240702,122500,2819902400,31950,31950,31950,31950,58
|
|
20240702,122400,2818049300,31950,31900,31950,31900,96
|
|
20240702,122300,2814984050,31950,31950,31950,31900,120
|
|
20240702,122200,2811155050,31950,31900,31950,31900,194
|
|
20240702,122100,2804956850,31900,31950,31950,31900,8
|
|
20240702,122000,2804701300,31900,31950,31950,31900,134
|
|
20240702,121900,2800423900,31950,31900,31950,31900,89
|
|
20240702,121800,2797581650,31950,31900,31950,31900,69
|
|
20240702,121700,2795378400,31950,32000,32000,31950,266
|
|
20240702,121600,2786879550,32000,31950,32000,31950,187
|
|
20240702,121500,2780897050,32000,32000,32000,31950,33
|
|
20240702,121400,2779842150,32000,32000,32000,31950,69
|
|
20240702,121300,2777635200,32000,32000,32000,31950,7
|
|
20240702,121200,2777411250,32000,32000,32000,31900,223
|
|
20240702,121100,2770285350,31950,32000,32000,31950,20
|
|
20240702,121000,2769645900,32000,32000,32000,31950,106
|
|
20240702,120900,2766258800,32000,32000,32000,32000,57
|
|
20240702,120800,2764434800,32000,31950,32000,31950,48
|
|
20240702,120700,2762899000,32000,31950,32000,31950,66
|
|
20240702,120600,2760789200,32000,32000,32000,32000,94
|
|
20240702,120500,2757781200,31900,32000,32000,31900,44
|
|
20240702,120400,2756373450,32000,32050,32050,31950,84
|
|
20240702,120300,2753683950,32050,32000,32050,32000,84
|
|
20240702,120200,2750995600,32000,31950,32000,31950,1746
|
|
20240702,120100,2695125750,31950,31950,32000,31900,213
|
|
20240702,120000,2688319350,32000,32000,32000,31900,197
|
|
20240702,115900,2682022300,31950,31950,31950,31900,93
|
|
20240702,115800,2679052250,31950,31950,31950,31950,87
|
|
20240702,115700,2676272600,31950,31900,31950,31900,37
|
|
20240702,115600,2675091850,31950,31950,31950,31950,93
|
|
20240702,115500,2672120500,31950,31900,31950,31900,10
|
|
20240702,115400,2671801050,31950,31950,31950,31900,87
|
|
20240702,115300,2669022500,31950,31950,31950,31950,58
|
|
20240702,115200,2667169400,31900,31950,31950,31900,75
|
|
20240702,115100,2664774200,31950,31950,31950,31900,40
|
|
20240702,115000,2663497450,31900,31900,31950,31900,264
|
|
20240702,114900,2655071100,31950,31900,31950,31900,32
|
|
20240702,114800,2654050100,31950,31950,31950,31900,80
|
|
20240702,114700,2651495200,31950,31950,31950,31950,64
|
|
20240702,114600,2649450400,31950,31900,31950,31900,86
|
|
20240702,114500,2646704200,31950,31900,31950,31900,7
|
|
20240702,114400,2646480700,31950,31950,31950,31950,105
|
|
20240702,114300,2643125950,31900,32000,32000,31900,57
|
|
20240702,114200,2641305750,32000,32000,32000,31950,51
|
|
20240702,114100,2639673800,31950,32000,32000,31950,156
|
|
20240702,114000,2634686600,31950,32000,32000,31950,308
|
|
20240702,113900,2624843750,32000,32000,32000,31950,11
|
|
20240702,113800,2624491800,32000,32000,32000,31950,83
|
|
20240702,113700,2621837100,32000,32000,32000,32000,161
|
|
20240702,113600,2616685100,32000,31950,32000,31950,74
|
|
20240702,113500,2614318450,32000,32000,32000,32000,10
|
|
20240702,113400,2613998450,32000,32000,32000,31950,114
|
|
20240702,113300,2610350600,31950,32000,32000,31950,258
|
|
20240702,113200,2602107250,32000,32050,32050,32000,305
|
|
20240702,113100,2592347050,32050,32050,32050,32000,72
|
|
20240702,113000,2590040050,32000,32050,32050,32000,72
|
|
20240702,112900,2587733700,32050,32050,32050,32000,12
|
|
20240702,112800,2587349150,32050,32050,32050,32000,164
|
|
20240702,112700,2582094150,32050,32050,32050,32050,12
|
|
20240702,112600,2581709550,32050,32050,32050,32000,58
|
|
20240702,112500,2579850700,32050,32050,32100,32050,64
|
|
20240702,112400,2577796850,32050,32100,32100,32050,109
|
|
20240702,112300,2574302750,32100,32100,32100,32100,10
|
|
20240702,112200,2573981750,32050,32150,32150,32000,124
|
|
20240702,112100,2570003200,32150,32050,32150,32000,884
|
|
20240702,112000,2541620750,32050,32050,32050,32000,83
|
|
20240702,111900,2538962550,32050,32050,32050,32050,16
|
|
20240702,111800,2538449750,32000,32050,32050,32000,102
|
|
20240702,111700,2535180800,32050,32050,32050,32000,33
|
|
20240702,111600,2534124450,32050,32000,32050,32000,389
|
|
20240702,111500,2521667700,32000,32000,32000,31950,74
|
|
20240702,111400,2519300150,31950,31950,32000,31950,184
|
|
20240702,111300,2513419350,31950,31900,31950,31900,73
|
|
20240702,111200,2511089450,31900,31950,31950,31900,106
|
|
20240702,111100,2507707600,31900,31950,31950,31900,23
|
|
20240702,111000,2506973750,31900,31900,31900,31850,151
|
|
20240702,110900,2502158250,31850,31850,31850,31800,140
|
|
20240702,110800,2497702200,31850,31900,31900,31850,10
|
|
20240702,110700,2497383500,31850,31850,31900,31850,93
|
|
20240702,110600,2494421400,31900,31900,31900,31900,6
|
|
20240702,110500,2494230000,31900,31900,31900,31850,99
|
|
20240702,110400,2491073000,31900,31900,31900,31900,43
|
|
20240702,110300,2489701300,31900,31900,31900,31900,10
|
|
20240702,110200,2489382300,31900,31850,31900,31850,422
|
|
20240702,110100,2475938450,31850,31800,31850,31800,259
|
|
20240702,110000,2467701600,31850,31800,31850,31800,20
|
|
20240702,105900,2467065550,31850,31800,31850,31800,102
|
|
20240702,105800,2463819300,31800,31850,31850,31800,35
|
|
20240702,105700,2462706250,31850,31800,31850,31800,27
|
|
20240702,105600,2461847600,31850,31850,31850,31800,89
|
|
20240702,105500,2459014350,31850,31800,31850,31800,74
|
|
20240702,105400,2456658250,31800,31800,31800,31800,29
|
|
20240702,105300,2455736050,31800,31850,31850,31800,97
|
|
20240702,105200,2452647800,31800,31850,31850,31800,63
|
|
20240702,105100,2450643900,31850,31800,31850,31800,73
|
|
20240702,105000,2448322450,31800,31850,31900,31800,40
|
|
20240702,104900,2447049500,31950,31900,31950,31750,2516
|
|
20240702,104800,2366978750,31950,31950,31950,31900,535
|
|
20240702,104700,2349886800,31950,31950,32000,31950,216
|
|
20240702,104600,2342985550,31950,31950,32000,31950,157
|
|
20240702,104500,2337965800,31950,31950,31950,31950,52
|
|
20240702,104400,2336304400,31950,32000,32000,31950,14
|
|
20240702,104300,2335856450,32000,31950,32000,31950,106
|
|
20240702,104200,2332467100,31950,32000,32000,31950,44
|
|
20240702,104100,2331060250,31950,31950,32000,31950,76
|
|
20240702,104000,2328631400,31950,31900,31950,31900,147
|
|
20240702,103900,2323937000,31900,31900,31900,31900,26
|
|
20240702,103800,2323107600,31900,31900,31900,31900,46
|
|
20240702,103700,2321640200,31950,31850,31950,31850,169
|
|
20240702,103600,2316252350,31900,31900,31900,31850,156
|
|
20240702,103500,2311279250,31900,31900,31900,31900,0
|
|
20240702,103400,2311279250,31900,32000,32000,31900,94
|
|
20240702,103300,2308275300,31950,32000,32000,31950,82
|
|
20240702,103200,2305654600,32000,32000,32000,32000,332
|
|
20240702,103100,2295030600,32000,32000,32050,32000,203
|
|
20240702,103000,2288532600,32100,32050,32100,32050,172
|
|
20240702,102900,2283017350,32100,32050,32100,32050,213
|
|
20240702,102800,2276188200,32100,32150,32150,32050,129
|
|
20240702,102700,2272046000,32100,32100,32150,32050,860
|
|
20240702,102600,2244439850,32100,32100,32100,32100,123
|
|
20240702,102500,2240491550,32100,32050,32100,32050,78
|
|
20240702,102400,2237990850,32050,32050,32100,32050,227
|
|
20240702,102300,2230708450,32050,32050,32050,32050,264
|
|
20240702,102200,2222247250,32000,32050,32050,32000,134
|
|
20240702,102100,2217953900,32050,32000,32050,32000,117
|
|
20240702,102000,2214208500,32050,32100,32100,31800,1246
|
|
20240702,101900,2174462850,32100,32100,32100,32050,117
|
|
20240702,101800,2170708350,32100,32100,32100,32100,173
|
|
20240702,101700,2165155050,32100,32050,32100,32000,183
|
|
20240702,101600,2159287950,32050,32050,32100,32050,78
|
|
20240702,101500,2156786650,32100,32050,32100,32050,295
|
|
20240702,101400,2147328750,32050,32050,32050,32000,154
|
|
20240702,101300,2142393550,32100,32100,32100,32100,108
|
|
20240702,101200,2138926750,32100,32100,32150,32100,81
|
|
20240702,101100,2136323700,32100,32100,32100,32050,194
|
|
20240702,101000,2130097950,32100,32100,32100,32100,88
|
|
20240702,100900,2127273150,32100,32100,32100,32000,266
|
|
20240702,100800,2118740600,32100,32100,32150,32100,314
|
|
20240702,100700,2108655450,32100,32100,32100,32050,209
|
|
20240702,100600,2101946600,32100,32000,32150,31950,655
|
|
20240702,100500,2080971450,31950,31900,31950,31900,598
|
|
20240702,100400,2061881550,31900,31900,31950,31900,1032
|
|
20240702,100300,2028959200,31800,31800,31850,31800,788
|
|
20240702,100200,2003864550,31850,31850,31900,31800,175
|
|
20240702,100100,1998289500,31850,31850,31900,31800,157
|
|
20240702,100000,1993289200,31850,31850,31850,31800,30
|
|
20240702,095900,1992335050,31850,31850,31850,31800,35
|
|
20240702,095800,1991221350,31850,31850,31850,31750,171
|
|
20240702,095700,1985781000,31750,31800,31800,31750,137
|
|
20240702,095600,1981425650,31750,31800,31850,31750,755
|
|
20240702,095500,1957432850,31800,31850,31900,31800,205
|
|
20240702,095400,1950906450,31850,31850,31900,31800,74
|
|
20240702,095300,1948550250,31850,31800,31850,31750,259
|
|
20240702,095200,1940313500,31800,31750,31800,31750,254
|
|
20240702,095100,1932240800,31800,31800,31800,31750,119
|
|
20240702,095000,1928457700,31750,31850,31850,31750,234
|
|
20240702,094900,1921019200,31900,31800,31900,31800,80
|
|
20240702,094800,1918469600,31850,31800,31850,31800,112
|
|
20240702,094700,1914905750,31900,31850,31900,31800,361
|
|
20240702,094600,1903409500,31850,31850,31850,31750,153
|
|
20240702,094500,1898540900,31800,31800,31800,31750,209
|
|
20240702,094400,1891897300,31750,31750,31750,31750,632
|
|
20240702,094300,1871831300,31750,31700,31750,31700,140
|
|
20240702,094200,1867389600,31700,31750,31750,31700,187
|
|
20240702,094100,1861457750,31750,31750,31800,31700,1690
|
|
20240702,094000,1807793200,31800,31800,31800,31750,292
|
|
20240702,093900,1798510050,31800,31900,31900,31750,3334
|
|
20240702,093800,1692477400,31900,31850,31900,31850,368
|
|
20240702,093700,1680756500,31850,31900,31950,31850,6284
|
|
20240702,093600,1480434050,31950,31900,31950,31900,203
|
|
20240702,093500,1473955500,31950,31950,31950,31900,109
|
|
20240702,093400,1470475450,31950,32000,32000,31900,3323
|
|
20240702,093300,1364354050,32000,32000,32050,32000,729
|
|
20240702,093200,1341023400,32050,32050,32050,32000,249
|
|
20240702,093100,1333053300,32050,32000,32050,32000,91
|
|
20240702,093000,1330137950,32000,32000,32050,32000,112
|
|
20240702,092900,1326550500,32000,32000,32050,32000,95
|
|
20240702,092800,1323509900,32050,32000,32050,32000,107
|
|
20240702,092700,1320085500,32000,32000,32050,32000,896
|
|
20240702,092600,1291413450,31950,31950,32050,31950,760
|
|
20240702,092500,1267101700,31950,32050,32050,31950,8204
|
|
20240702,092400,1004642000,32050,32150,32200,32000,13964
|
|
20240702,092300,556432100,32200,32150,32200,32150,104
|
|
20240702,092200,553085550,32200,32200,32200,32150,860
|
|
20240702,092100,525395550,32200,32250,32250,32200,333
|
|
20240702,092000,514672800,32250,32200,32250,32200,433
|
|
20240702,091900,500726550,32200,32250,32250,32200,92
|
|
20240702,091800,497763950,32200,32250,32250,32200,74
|
|
20240702,091700,495379100,32200,32200,32250,32200,238
|
|
20240702,091600,487712850,32200,32200,32250,32200,459
|
|
20240702,091500,472932800,32200,32250,32250,32200,388
|
|
20240702,091400,460423350,32200,32250,32250,32200,140
|
|
20240702,091300,455911100,32200,32200,32200,32200,191
|
|
20240702,091200,449760900,32200,32250,32250,32200,1034
|
|
20240702,091100,416439900,32250,32250,32300,32250,771
|
|
20240702,091000,391575100,32300,32350,32350,32250,1113
|
|
20240702,090900,355628650,32300,32350,32350,32300,137
|
|
20240702,090800,351203300,32300,32350,32350,32300,189
|
|
20240702,090700,345091150,32400,32350,32400,32350,341
|
|
20240702,090600,334059650,32300,32400,32400,32300,1122
|
|
20240702,090500,297760950,32350,32450,32450,32350,2636
|
|
20240702,090400,212329000,32450,32350,32450,32350,836
|
|
20240702,090300,185243500,32400,32450,32450,32400,340
|
|
20240702,090200,174227450,32400,32350,32400,32350,192
|
|
20240702,090100,168010650,32400,32450,32450,32300,2540
|
|
20240702,090000,85836100,32350,32350,32400,32350,2653
|