759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,213600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,213500,5257865100,31700,31700,31700,31700,0
|
|
20240703,213400,5257865100,31700,31700,31700,31700,0
|
|
20240703,213300,5257865100,31700,31700,31700,31700,0
|
|
20240703,213200,5257865100,31700,31700,31700,31700,0
|
|
20240703,213100,5257865100,31700,31700,31700,31700,0
|
|
20240703,213000,5257865100,31700,31700,31700,31700,0
|
|
20240703,212900,5257865100,31700,31700,31700,31700,0
|
|
20240703,212800,5257865100,31700,31700,31700,31700,0
|
|
20240703,212700,5257865100,31700,31700,31700,31700,0
|
|
20240703,212600,5257865100,31700,31700,31700,31700,0
|
|
20240703,212500,5257865100,31700,31700,31700,31700,0
|
|
20240703,212400,5257865100,31700,31700,31700,31700,0
|
|
20240703,212300,5257865100,31700,31700,31700,31700,0
|
|
20240703,212200,5257865100,31700,31700,31700,31700,0
|
|
20240703,212100,5257865100,31700,31700,31700,31700,0
|
|
20240703,212000,5257865100,31700,31700,31700,31700,0
|
|
20240703,211900,5257865100,31700,31700,31700,31700,0
|
|
20240703,211800,5257865100,31700,31700,31700,31700,0
|
|
20240703,211700,5257865100,31700,31700,31700,31700,0
|
|
20240703,211600,5257865100,31700,31700,31700,31700,0
|
|
20240703,211500,5257865100,31700,31700,31700,31700,0
|
|
20240703,211400,5257865100,31700,31700,31700,31700,0
|
|
20240703,211300,5257865100,31700,31700,31700,31700,0
|
|
20240703,211200,5257865100,31700,31700,31700,31700,0
|
|
20240703,211100,5257865100,31700,31700,31700,31700,0
|
|
20240703,211000,5257865100,31700,31700,31700,31700,0
|
|
20240703,210900,5257865100,31700,31700,31700,31700,0
|
|
20240703,210800,5257865100,31700,31700,31700,31700,0
|
|
20240703,210700,5257865100,31700,31700,31700,31700,0
|
|
20240703,210600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,210500,5257865100,31700,31700,31700,31700,0
|
|
20240703,210400,5257865100,31700,31700,31700,31700,0
|
|
20240703,210300,5257865100,31700,31700,31700,31700,0
|
|
20240703,210200,5257865100,31700,31700,31700,31700,0
|
|
20240703,210100,5257865100,31700,31700,31700,31700,0
|
|
20240703,210000,5257865100,31700,31700,31700,31700,0
|
|
20240703,205900,5257865100,31700,31700,31700,31700,0
|
|
20240703,205800,5257865100,31700,31700,31700,31700,0
|
|
20240703,205700,5257865100,31700,31700,31700,31700,0
|
|
20240703,205600,5257865100,31700,31700,31700,31700,0
|
|
20240703,205500,5257865100,31700,31700,31700,31700,0
|
|
20240703,205400,5257865100,31700,31700,31700,31700,0
|
|
20240703,205300,5257865100,31700,31700,31700,31700,0
|
|
20240703,205200,5257865100,31700,31700,31700,31700,0
|
|
20240703,205100,5257865100,31700,31700,31700,31700,0
|
|
20240703,205000,5257865100,31700,31700,31700,31700,0
|
|
20240703,204900,5257865100,31700,31700,31700,31700,0
|
|
20240703,204800,5257865100,31700,31700,31700,31700,0
|
|
20240703,204700,5257865100,31700,31700,31700,31700,0
|
|
20240703,204600,5257865100,31700,31700,31700,31700,0
|
|
20240703,204500,5257865100,31700,31700,31700,31700,0
|
|
20240703,204400,5257865100,31700,31700,31700,31700,0
|
|
20240703,204300,5257865100,31700,31700,31700,31700,0
|
|
20240703,204200,5257865100,31700,31700,31700,31700,0
|
|
20240703,204100,5257865100,31700,31700,31700,31700,0
|
|
20240703,204000,5257865100,31700,31700,31700,31700,0
|
|
20240703,203900,5257865100,31700,31700,31700,31700,0
|
|
20240703,203800,5257865100,31700,31700,31700,31700,0
|
|
20240703,203700,5257865100,31700,31700,31700,31700,0
|
|
20240703,203600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,203500,5257865100,31700,31700,31700,31700,0
|
|
20240703,203400,5257865100,31700,31700,31700,31700,0
|
|
20240703,203300,5257865100,31700,31700,31700,31700,0
|
|
20240703,203200,5257865100,31700,31700,31700,31700,0
|
|
20240703,203100,5257865100,31700,31700,31700,31700,0
|
|
20240703,203000,5257865100,31700,31700,31700,31700,0
|
|
20240703,202900,5257865100,31700,31700,31700,31700,0
|
|
20240703,202800,5257865100,31700,31700,31700,31700,0
|
|
20240703,202700,5257865100,31700,31700,31700,31700,0
|
|
20240703,202600,5257865100,31700,31700,31700,31700,0
|
|
20240703,202500,5257865100,31700,31700,31700,31700,0
|
|
20240703,202400,5257865100,31700,31700,31700,31700,0
|
|
20240703,202300,5257865100,31700,31700,31700,31700,0
|
|
20240703,202200,5257865100,31700,31700,31700,31700,0
|
|
20240703,202100,5257865100,31700,31700,31700,31700,0
|
|
20240703,202000,5257865100,31700,31700,31700,31700,0
|
|
20240703,201900,5257865100,31700,31700,31700,31700,0
|
|
20240703,201800,5257865100,31700,31700,31700,31700,0
|
|
20240703,201700,5257865100,31700,31700,31700,31700,0
|
|
20240703,201600,5257865100,31700,31700,31700,31700,0
|
|
20240703,201500,5257865100,31700,31700,31700,31700,0
|
|
20240703,201400,5257865100,31700,31700,31700,31700,0
|
|
20240703,201300,5257865100,31700,31700,31700,31700,0
|
|
20240703,201200,5257865100,31700,31700,31700,31700,0
|
|
20240703,201100,5257865100,31700,31700,31700,31700,0
|
|
20240703,201000,5257865100,31700,31700,31700,31700,0
|
|
20240703,200900,5257865100,31700,31700,31700,31700,0
|
|
20240703,200800,5257865100,31700,31700,31700,31700,0
|
|
20240703,200700,5257865100,31700,31700,31700,31700,0
|
|
20240703,200600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,200500,5257865100,31700,31700,31700,31700,0
|
|
20240703,200400,5257865100,31700,31700,31700,31700,0
|
|
20240703,200300,5257865100,31700,31700,31700,31700,0
|
|
20240703,200200,5257865100,31700,31700,31700,31700,0
|
|
20240703,200100,5257865100,31700,31700,31700,31700,0
|
|
20240703,200000,5257865100,31700,31700,31700,31700,0
|
|
20240703,195900,5257865100,31700,31700,31700,31700,0
|
|
20240703,195800,5257865100,31700,31700,31700,31700,0
|
|
20240703,195700,5257865100,31700,31700,31700,31700,0
|
|
20240703,195600,5257865100,31700,31700,31700,31700,0
|
|
20240703,195500,5257865100,31700,31700,31700,31700,0
|
|
20240703,195400,5257865100,31700,31700,31700,31700,0
|
|
20240703,195300,5257865100,31700,31700,31700,31700,0
|
|
20240703,195200,5257865100,31700,31700,31700,31700,0
|
|
20240703,195100,5257865100,31700,31700,31700,31700,0
|
|
20240703,195000,5257865100,31700,31700,31700,31700,0
|
|
20240703,194900,5257865100,31700,31700,31700,31700,0
|
|
20240703,194800,5257865100,31700,31700,31700,31700,0
|
|
20240703,194700,5257865100,31700,31700,31700,31700,0
|
|
20240703,194600,5257865100,31700,31700,31700,31700,0
|
|
20240703,194500,5257865100,31700,31700,31700,31700,0
|
|
20240703,194400,5257865100,31700,31700,31700,31700,0
|
|
20240703,194300,5257865100,31700,31700,31700,31700,0
|
|
20240703,194200,5257865100,31700,31700,31700,31700,0
|
|
20240703,194100,5257865100,31700,31700,31700,31700,0
|
|
20240703,194000,5257865100,31700,31700,31700,31700,0
|
|
20240703,193900,5257865100,31700,31700,31700,31700,0
|
|
20240703,193800,5257865100,31700,31700,31700,31700,0
|
|
20240703,193700,5257865100,31700,31700,31700,31700,0
|
|
20240703,193600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,193500,5257865100,31700,31700,31700,31700,0
|
|
20240703,193400,5257865100,31700,31700,31700,31700,0
|
|
20240703,193300,5257865100,31700,31700,31700,31700,0
|
|
20240703,193200,5257865100,31700,31700,31700,31700,0
|
|
20240703,193100,5257865100,31700,31700,31700,31700,0
|
|
20240703,193000,5257865100,31700,31700,31700,31700,0
|
|
20240703,192900,5257865100,31700,31700,31700,31700,0
|
|
20240703,192800,5257865100,31700,31700,31700,31700,0
|
|
20240703,192700,5257865100,31700,31700,31700,31700,0
|
|
20240703,192600,5257865100,31700,31700,31700,31700,0
|
|
20240703,192500,5257865100,31700,31700,31700,31700,0
|
|
20240703,192400,5257865100,31700,31700,31700,31700,0
|
|
20240703,192300,5257865100,31700,31700,31700,31700,0
|
|
20240703,192200,5257865100,31700,31700,31700,31700,0
|
|
20240703,192100,5257865100,31700,31700,31700,31700,0
|
|
20240703,192000,5257865100,31700,31700,31700,31700,0
|
|
20240703,191900,5257865100,31700,31700,31700,31700,0
|
|
20240703,191800,5257865100,31700,31700,31700,31700,0
|
|
20240703,191700,5257865100,31700,31700,31700,31700,0
|
|
20240703,191600,5257865100,31700,31700,31700,31700,0
|
|
20240703,191500,5257865100,31700,31700,31700,31700,0
|
|
20240703,191400,5257865100,31700,31700,31700,31700,0
|
|
20240703,191300,5257865100,31700,31700,31700,31700,0
|
|
20240703,191200,5257865100,31700,31700,31700,31700,0
|
|
20240703,191100,5257865100,31700,31700,31700,31700,0
|
|
20240703,191000,5257865100,31700,31700,31700,31700,0
|
|
20240703,190900,5257865100,31700,31700,31700,31700,0
|
|
20240703,190800,5257865100,31700,31700,31700,31700,0
|
|
20240703,190700,5257865100,31700,31700,31700,31700,0
|
|
20240703,190600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,190500,5257865100,31700,31700,31700,31700,0
|
|
20240703,190400,5257865100,31700,31700,31700,31700,0
|
|
20240703,190300,5257865100,31700,31700,31700,31700,0
|
|
20240703,190200,5257865100,31700,31700,31700,31700,0
|
|
20240703,190100,5257865100,31700,31700,31700,31700,0
|
|
20240703,190000,5257865100,31700,31700,31700,31700,0
|
|
20240703,185900,5257865100,31700,31700,31700,31700,0
|
|
20240703,185800,5257865100,31700,31700,31700,31700,0
|
|
20240703,185700,5257865100,31700,31700,31700,31700,0
|
|
20240703,185600,5257865100,31700,31700,31700,31700,0
|
|
20240703,185500,5257865100,31700,31700,31700,31700,0
|
|
20240703,185400,5257865100,31700,31700,31700,31700,0
|
|
20240703,185300,5257865100,31700,31700,31700,31700,0
|
|
20240703,185200,5257865100,31700,31700,31700,31700,0
|
|
20240703,185100,5257865100,31700,31700,31700,31700,0
|
|
20240703,185000,5257865100,31700,31700,31700,31700,0
|
|
20240703,184900,5257865100,31700,31700,31700,31700,0
|
|
20240703,184800,5257865100,31700,31700,31700,31700,0
|
|
20240703,184700,5257865100,31700,31700,31700,31700,0
|
|
20240703,184600,5257865100,31700,31700,31700,31700,0
|
|
20240703,184500,5257865100,31700,31700,31700,31700,0
|
|
20240703,184400,5257865100,31700,31700,31700,31700,0
|
|
20240703,184300,5257865100,31700,31700,31700,31700,0
|
|
20240703,184200,5257865100,31700,31700,31700,31700,0
|
|
20240703,184100,5257865100,31700,31700,31700,31700,0
|
|
20240703,184000,5257865100,31700,31700,31700,31700,0
|
|
20240703,183900,5257865100,31700,31700,31700,31700,0
|
|
20240703,183800,5257865100,31700,31700,31700,31700,0
|
|
20240703,183700,5257865100,31700,31700,31700,31700,0
|
|
20240703,183600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,183500,5257865100,31700,31700,31700,31700,0
|
|
20240703,183400,5257865100,31700,31700,31700,31700,0
|
|
20240703,183300,5257865100,31700,31700,31700,31700,0
|
|
20240703,183200,5257865100,31700,31700,31700,31700,0
|
|
20240703,183100,5257865100,31700,31700,31700,31700,0
|
|
20240703,183000,5257865100,31700,31700,31700,31700,0
|
|
20240703,182900,5257865100,31700,31700,31700,31700,0
|
|
20240703,182800,5257865100,31700,31700,31700,31700,0
|
|
20240703,182700,5257865100,31700,31700,31700,31700,0
|
|
20240703,182600,5257865100,31700,31700,31700,31700,0
|
|
20240703,182500,5257865100,31700,31700,31700,31700,0
|
|
20240703,182400,5257865100,31700,31700,31700,31700,0
|
|
20240703,182300,5257865100,31700,31700,31700,31700,0
|
|
20240703,182200,5257865100,31700,31700,31700,31700,0
|
|
20240703,182100,5257865100,31700,31700,31700,31700,0
|
|
20240703,182000,5257865100,31700,31700,31700,31700,0
|
|
20240703,181900,5257865100,31700,31700,31700,31700,0
|
|
20240703,181800,5257865100,31700,31700,31700,31700,0
|
|
20240703,181700,5257865100,31700,31700,31700,31700,0
|
|
20240703,181600,5257865100,31700,31700,31700,31700,0
|
|
20240703,181500,5257865100,31700,31700,31700,31700,0
|
|
20240703,181400,5257865100,31700,31700,31700,31700,0
|
|
20240703,181300,5257865100,31700,31700,31700,31700,0
|
|
20240703,181200,5257865100,31700,31700,31700,31700,0
|
|
20240703,181100,5257865100,31700,31700,31700,31700,0
|
|
20240703,181000,5257865100,31700,31700,31700,31700,0
|
|
20240703,180900,5257865100,31700,31700,31700,31700,0
|
|
20240703,180800,5257865100,31700,31700,31700,31700,0
|
|
20240703,180700,5257865100,31700,31700,31700,31700,0
|
|
20240703,180600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,180500,5257865100,31700,31700,31700,31700,0
|
|
20240703,180400,5257865100,31700,31700,31700,31700,0
|
|
20240703,180300,5257865100,31700,31700,31700,31700,0
|
|
20240703,180200,5257865100,31700,31700,31700,31700,0
|
|
20240703,180100,5257865100,31700,31700,31700,31700,0
|
|
20240703,180000,5257865100,31700,31700,31700,31700,0
|
|
20240703,175900,5257865100,31700,31700,31700,31700,0
|
|
20240703,175800,5257865100,31700,31700,31700,31700,0
|
|
20240703,175700,5257865100,31700,31700,31700,31700,0
|
|
20240703,175600,5257865100,31700,31700,31700,31700,0
|
|
20240703,175500,5257865100,31700,31700,31700,31700,0
|
|
20240703,175400,5257865100,31700,31700,31700,31700,0
|
|
20240703,175300,5257865100,31700,31700,31700,31700,0
|
|
20240703,175200,5257865100,31700,31700,31700,31700,0
|
|
20240703,175100,5257865100,31700,31700,31700,31700,0
|
|
20240703,175000,5257865100,31700,31700,31700,31700,0
|
|
20240703,174900,5257865100,31700,31700,31700,31700,0
|
|
20240703,174800,5257865100,31700,31700,31700,31700,0
|
|
20240703,174700,5257865100,31700,31700,31700,31700,0
|
|
20240703,174600,5257865100,31700,31700,31700,31700,0
|
|
20240703,174500,5257865100,31700,31700,31700,31700,0
|
|
20240703,174400,5257865100,31700,31700,31700,31700,0
|
|
20240703,174300,5257865100,31700,31700,31700,31700,0
|
|
20240703,174200,5257865100,31700,31700,31700,31700,0
|
|
20240703,174100,5257865100,31700,31700,31700,31700,0
|
|
20240703,174000,5257865100,31700,31700,31700,31700,0
|
|
20240703,173900,5257865100,31700,31700,31700,31700,0
|
|
20240703,173800,5257865100,31700,31700,31700,31700,0
|
|
20240703,173700,5257865100,31700,31700,31700,31700,0
|
|
20240703,173600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,173500,5257865100,31700,31700,31700,31700,0
|
|
20240703,173400,5257865100,31700,31700,31700,31700,0
|
|
20240703,173300,5257865100,31700,31700,31700,31700,0
|
|
20240703,173200,5257865100,31700,31700,31700,31700,0
|
|
20240703,173100,5257865100,31700,31700,31700,31700,0
|
|
20240703,173000,5257865100,31700,31700,31700,31700,0
|
|
20240703,172900,5257865100,31700,31700,31700,31700,0
|
|
20240703,172800,5257865100,31700,31700,31700,31700,0
|
|
20240703,172700,5257865100,31700,31700,31700,31700,0
|
|
20240703,172600,5257865100,31700,31700,31700,31700,0
|
|
20240703,172500,5257865100,31700,31700,31700,31700,0
|
|
20240703,172400,5257865100,31700,31700,31700,31700,0
|
|
20240703,172300,5257865100,31700,31700,31700,31700,0
|
|
20240703,172200,5257865100,31700,31700,31700,31700,0
|
|
20240703,172100,5257865100,31700,31700,31700,31700,0
|
|
20240703,172000,5257865100,31700,31700,31700,31700,0
|
|
20240703,171900,5257865100,31700,31700,31700,31700,0
|
|
20240703,171800,5257865100,31700,31700,31700,31700,0
|
|
20240703,171700,5257865100,31700,31700,31700,31700,0
|
|
20240703,171600,5257865100,31700,31700,31700,31700,0
|
|
20240703,171500,5257865100,31700,31700,31700,31700,0
|
|
20240703,171400,5257865100,31700,31700,31700,31700,0
|
|
20240703,171300,5257865100,31700,31700,31700,31700,0
|
|
20240703,171200,5257865100,31700,31700,31700,31700,0
|
|
20240703,171100,5257865100,31700,31700,31700,31700,0
|
|
20240703,171000,5257865100,31700,31700,31700,31700,0
|
|
20240703,170900,5257865100,31700,31700,31700,31700,0
|
|
20240703,170800,5257865100,31700,31700,31700,31700,0
|
|
20240703,170700,5257865100,31700,31700,31700,31700,0
|
|
20240703,170600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,170500,5257865100,31700,31700,31700,31700,0
|
|
20240703,170400,5257865100,31700,31700,31700,31700,0
|
|
20240703,170300,5257865100,31700,31700,31700,31700,0
|
|
20240703,170200,5257865100,31700,31700,31700,31700,0
|
|
20240703,170100,5257865100,31700,31700,31700,31700,0
|
|
20240703,170000,5257865100,31700,31700,31700,31700,0
|
|
20240703,165900,5257865100,31700,31700,31700,31700,0
|
|
20240703,165800,5257865100,31700,31700,31700,31700,0
|
|
20240703,165700,5257865100,31700,31700,31700,31700,0
|
|
20240703,165600,5257865100,31700,31700,31700,31700,0
|
|
20240703,165500,5257865100,31700,31700,31700,31700,0
|
|
20240703,165400,5257865100,31700,31700,31700,31700,0
|
|
20240703,165300,5257865100,31700,31700,31700,31700,0
|
|
20240703,165200,5257865100,31700,31700,31700,31700,0
|
|
20240703,165100,5257865100,31700,31700,31700,31700,0
|
|
20240703,165000,5257865100,31700,31700,31700,31700,0
|
|
20240703,164900,5257865100,31700,31700,31700,31700,0
|
|
20240703,164800,5257865100,31700,31700,31700,31700,0
|
|
20240703,164700,5257865100,31700,31700,31700,31700,0
|
|
20240703,164600,5257865100,31700,31700,31700,31700,0
|
|
20240703,164500,5257865100,31700,31700,31700,31700,0
|
|
20240703,164400,5257865100,31700,31700,31700,31700,0
|
|
20240703,164300,5257865100,31700,31700,31700,31700,0
|
|
20240703,164200,5257865100,31700,31700,31700,31700,0
|
|
20240703,164100,5257865100,31700,31700,31700,31700,0
|
|
20240703,164000,5257865100,31700,31700,31700,31700,0
|
|
20240703,163900,5257865100,31700,31700,31700,31700,0
|
|
20240703,163800,5257865100,31700,31700,31700,31700,0
|
|
20240703,163700,5257865100,31700,31700,31700,31700,0
|
|
20240703,163600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,163500,5257865100,31700,31700,31700,31700,0
|
|
20240703,163400,5257865100,31700,31700,31700,31700,0
|
|
20240703,163300,5257865100,31700,31700,31700,31700,0
|
|
20240703,163200,5257865100,31700,31700,31700,31700,0
|
|
20240703,163100,5257865100,31700,31700,31700,31700,0
|
|
20240703,163000,5257865100,31700,31700,31700,31700,0
|
|
20240703,162900,5257865100,31700,31700,31700,31700,0
|
|
20240703,162800,5257865100,31700,31700,31700,31700,0
|
|
20240703,162700,5257865100,31700,31700,31700,31700,0
|
|
20240703,162600,5257865100,31700,31700,31700,31700,0
|
|
20240703,162500,5257865100,31700,31700,31700,31700,0
|
|
20240703,162400,5257865100,31700,31700,31700,31700,0
|
|
20240703,162300,5257865100,31700,31700,31700,31700,0
|
|
20240703,162200,5257865100,31700,31700,31700,31700,0
|
|
20240703,162100,5257865100,31700,31700,31700,31700,0
|
|
20240703,162000,5257865100,31700,31700,31700,31700,0
|
|
20240703,161900,5257865100,31700,31700,31700,31700,0
|
|
20240703,161800,5257865100,31700,31700,31700,31700,0
|
|
20240703,161700,5257865100,31700,31700,31700,31700,0
|
|
20240703,161600,5257865100,31700,31700,31700,31700,0
|
|
20240703,161500,5257865100,31700,31700,31700,31700,0
|
|
20240703,161400,5257865100,31700,31700,31700,31700,0
|
|
20240703,161300,5257865100,31700,31700,31700,31700,0
|
|
20240703,161200,5257865100,31700,31700,31700,31700,0
|
|
20240703,161100,5257865100,31700,31700,31700,31700,0
|
|
20240703,161000,5257865100,31700,31700,31700,31700,0
|
|
20240703,160900,5257865100,31700,31700,31700,31700,0
|
|
20240703,160800,5257865100,31700,31700,31700,31700,0
|
|
20240703,160700,5257865100,31700,31700,31700,31700,0
|
|
20240703,160600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,160500,5257865100,31700,31700,31700,31700,0
|
|
20240703,160400,5257865100,31700,31700,31700,31700,0
|
|
20240703,160300,5257865100,31700,31700,31700,31700,0
|
|
20240703,160200,5257865100,31700,31700,31700,31700,0
|
|
20240703,160100,5257865100,31700,31700,31700,31700,0
|
|
20240703,160000,5257865100,31700,31700,31700,31700,0
|
|
20240703,155900,5257865100,31700,31700,31700,31700,0
|
|
20240703,155800,5257865100,31700,31700,31700,31700,0
|
|
20240703,155700,5257865100,31700,31700,31700,31700,0
|
|
20240703,155600,5257865100,31700,31700,31700,31700,0
|
|
20240703,155500,5257865100,31700,31700,31700,31700,0
|
|
20240703,155400,5257865100,31700,31700,31700,31700,0
|
|
20240703,155300,5257865100,31700,31700,31700,31700,0
|
|
20240703,155200,5257865100,31700,31700,31700,31700,0
|
|
20240703,155100,5257865100,31700,31700,31700,31700,0
|
|
20240703,155000,5257865100,31700,31700,31700,31700,0
|
|
20240703,154900,5257865100,31700,31700,31700,31700,0
|
|
20240703,154800,5257865100,31700,31700,31700,31700,0
|
|
20240703,154700,5257865100,31700,31700,31700,31700,0
|
|
20240703,154600,5257865100,31700,31700,31700,31700,0
|
|
20240703,154500,5257865100,31700,31700,31700,31700,0
|
|
20240703,154400,5257865100,31700,31700,31700,31700,0
|
|
20240703,154300,5257865100,31700,31700,31700,31700,0
|
|
20240703,154200,5257865100,31700,31700,31700,31700,0
|
|
20240703,154100,5257865100,31700,31700,31700,31700,0
|
|
20240703,154000,5257865100,31700,31700,31700,31700,0
|
|
20240703,153900,5257865100,31700,31700,31700,31700,0
|
|
20240703,153800,5257865100,31700,31700,31700,31700,0
|
|
20240703,153700,5257865100,31700,31700,31700,31700,0
|
|
20240703,153600,5257865100,31700,31700,31700,31700,2618
|
|
20240703,153500,5257865100,31700,31700,31700,31700,0
|
|
20240703,153400,5257865100,31700,31700,31700,31700,0
|
|
20240703,153300,5257865100,31700,31700,31700,31700,0
|
|
20240703,153200,5257865100,31700,31700,31700,31700,0
|
|
20240703,153100,5257865100,31700,31700,31700,31700,0
|
|
20240703,153000,5257865100,31700,31700,31700,31700,2618
|
|
20240703,152900,5174874500,31650,31650,31650,31650,0
|
|
20240703,152800,5174874500,31650,31650,31650,31650,0
|
|
20240703,152700,5174874500,31650,31650,31650,31650,0
|
|
20240703,152600,5174874500,31650,31650,31650,31650,0
|
|
20240703,152500,5174874500,31650,31650,31650,31650,0
|
|
20240703,152400,5174874500,31650,31650,31650,31650,0
|
|
20240703,152300,5174874500,31650,31650,31650,31650,0
|
|
20240703,152200,5174874500,31650,31650,31650,31650,0
|
|
20240703,152100,5174874500,31650,31650,31650,31650,0
|
|
20240703,152000,5174874500,31650,31650,31650,31650,0
|
|
20240703,151900,5174874500,31650,31750,31750,31650,131
|
|
20240703,151800,5170725800,31650,31700,31750,31650,101
|
|
20240703,151700,5167523250,31700,31750,31750,31700,345
|
|
20240703,151600,5156585700,31750,31750,31750,31700,45
|
|
20240703,151500,5155157550,31750,31650,31750,31650,38
|
|
20240703,151400,5153951750,31700,31700,31700,31650,643
|
|
20240703,151300,5133572000,31650,31700,31700,31650,93
|
|
20240703,151200,5130627100,31700,31650,31700,31650,267
|
|
20240703,151100,5122168800,31700,31700,31700,31650,38
|
|
20240703,151000,5120964800,31700,31700,31700,31650,33
|
|
20240703,150900,5119919300,31700,31650,31700,31650,53
|
|
20240703,150800,5118240300,31700,31700,31700,31650,50
|
|
20240703,150700,5116655900,31650,31700,31700,31650,98
|
|
20240703,150600,5113549950,31650,31650,31700,31650,65
|
|
20240703,150500,5111491400,31650,31700,31700,31650,106
|
|
20240703,150400,5108133500,31700,31700,31700,31650,35
|
|
20240703,150300,5107024600,31700,31700,31700,31650,39
|
|
20240703,150200,5105788950,31700,31700,31700,31650,81
|
|
20240703,150100,5103222800,31700,31700,31700,31650,62
|
|
20240703,150000,5101258150,31600,31700,31700,31600,80
|
|
20240703,145900,5098726450,31700,31600,31700,31600,261
|
|
20240703,145800,5090473200,31700,31700,31750,31600,1210
|
|
20240703,145700,5052110700,31600,31650,31700,31600,706
|
|
20240703,145600,5029757750,31600,31550,31650,31500,971
|
|
20240703,145500,4999104100,31500,31500,31550,31500,734
|
|
20240703,145400,4975981850,31550,31500,31550,31500,424
|
|
20240703,145300,4962623050,31500,31550,31550,31500,580
|
|
20240703,145200,4944346600,31550,31500,31550,31500,190
|
|
20240703,145100,4938360500,31550,31500,31550,31500,183
|
|
20240703,145000,4932594650,31550,31550,31550,31500,220
|
|
20240703,144900,4925661800,31500,31550,31550,31500,193
|
|
20240703,144800,4919580700,31550,31500,31550,31500,229
|
|
20240703,144700,4912364150,31500,31550,31550,31500,161
|
|
20240703,144600,4907289400,31500,31500,31550,31500,240
|
|
20240703,144500,4899726500,31500,31550,31550,31500,236
|
|
20240703,144400,4892290750,31500,31500,31550,31500,288
|
|
20240703,144300,4883214350,31550,31500,31550,31500,226
|
|
20240703,144200,4876093900,31550,31500,31550,31500,175
|
|
20240703,144100,4870580100,31550,31550,31550,31500,227
|
|
20240703,144000,4863426750,31550,31550,31550,31500,193
|
|
20240703,143900,4857345550,31550,31550,31550,31500,227
|
|
20240703,143800,4850191950,31500,31550,31550,31500,231
|
|
20240703,143700,4842913800,31550,31600,31600,31500,124
|
|
20240703,143600,4839001750,31550,31600,31600,31500,192
|
|
20240703,143500,4832943300,31550,31550,31600,31550,226
|
|
20240703,143400,4825812400,31600,31550,31600,31550,176
|
|
20240703,143300,4820258300,31550,31550,31600,31550,245
|
|
20240703,143200,4812525300,31600,31550,31600,31550,38
|
|
20240703,143100,4811325150,31550,31550,31600,31550,208
|
|
20240703,143000,4804760050,31600,31600,31600,31550,292
|
|
20240703,142900,4795540950,31600,31600,31600,31550,279
|
|
20240703,142800,4786733000,31550,31600,31600,31550,291
|
|
20240703,142700,4777547550,31600,31650,31650,31550,304
|
|
20240703,142600,4767940500,31650,31650,31650,31600,376
|
|
20240703,142500,4756050900,31600,31600,31650,31600,301
|
|
20240703,142400,4746533250,31650,31600,31650,31550,265
|
|
20240703,142300,4738166000,31550,31600,31600,31550,222
|
|
20240703,142200,4731159150,31550,31600,31650,31550,282
|
|
20240703,142100,4722256500,31550,31650,31650,31550,204
|
|
20240703,142000,4715810100,31650,31600,31650,31500,259
|
|
20240703,141900,4707635200,31600,31550,31600,31550,262
|
|
20240703,141800,4699367450,31600,31550,31600,31550,236
|
|
20240703,141700,4691918600,31600,31500,31600,31450,1009
|
|
20240703,141600,4660117400,31500,31450,31500,31450,401
|
|
20240703,141500,4647504300,31450,31500,31500,31450,300
|
|
20240703,141400,4638062400,31450,31500,31500,31450,378
|
|
20240703,141300,4626164350,31550,31500,31550,31500,10456
|
|
20240703,141200,4296786450,31550,31550,31550,31500,340
|
|
20240703,141100,4286067500,31550,31550,31550,31500,266
|
|
20240703,141000,4277683700,31500,31500,31550,31500,213
|
|
20240703,140900,4270972700,31550,31600,31600,31500,351
|
|
20240703,140800,4259894750,31600,31600,31600,31550,213
|
|
20240703,140700,4253172650,31600,31550,31600,31500,337
|
|
20240703,140600,4242544350,31550,31550,31550,31500,171
|
|
20240703,140500,4237149900,31600,31550,31600,31500,276
|
|
20240703,140400,4228441000,31550,31500,31550,31500,242
|
|
20240703,140300,4220814200,31550,31600,31600,31500,255
|
|
20240703,140200,4212769500,31600,31550,31600,31500,242
|
|
20240703,140100,4205132650,31600,31550,31600,31550,602
|
|
20240703,140000,4186138300,31500,31600,31600,31500,625
|
|
20240703,135900,4166412700,31600,31600,31600,31550,695
|
|
20240703,135800,4144479100,31600,31600,31650,31600,310
|
|
20240703,135700,4134676350,31650,31600,31650,31550,205
|
|
20240703,135600,4128205700,31600,31550,31600,31550,357
|
|
20240703,135500,4116932900,31550,31600,31650,31550,234
|
|
20240703,135400,4109532950,31600,31650,31650,31550,178
|
|
20240703,135300,4103908200,31650,31650,31650,31550,199
|
|
20240703,135200,4097618600,31650,31600,31650,31550,392
|
|
20240703,135100,4085236150,31600,31600,31600,31550,195
|
|
20240703,135000,4079082150,31550,31600,31600,31550,239
|
|
20240703,134900,4071538450,31550,31550,31600,31550,266
|
|
20240703,134800,4063142350,31600,31550,31650,31550,831
|
|
20240703,134700,4036877950,31600,31600,31650,31600,640
|
|
20240703,134600,4016648500,31600,31600,31650,31600,211
|
|
20240703,134500,4009977900,31650,31600,31650,31600,268
|
|
20240703,134400,4001503800,31650,31650,31650,31600,291
|
|
20240703,134300,3992302500,31650,31650,31650,31600,266
|
|
20240703,134200,3983891550,31650,31650,31650,31600,335
|
|
20240703,134100,3973296250,31650,31650,31650,31600,206
|
|
20240703,134000,3966784450,31650,31650,31650,31600,346
|
|
20240703,133900,3955842200,31650,31750,31750,31600,224
|
|
20240703,133800,3948745100,31700,31750,31750,31650,259
|
|
20240703,133700,3940538750,31650,31700,31750,31650,279
|
|
20240703,133600,3931699900,31700,31700,31700,31650,353
|
|
20240703,133500,3920517000,31650,31650,31700,31650,244
|
|
20240703,133400,3912790300,31700,31650,31700,31650,288
|
|
20240703,133300,3903668400,31700,31650,31700,31650,121
|
|
20240703,133200,3899836850,31600,31650,31650,31600,279
|
|
20240703,133100,3891015050,31650,31650,31650,31600,180
|
|
20240703,133000,3885318450,31650,31700,31700,31650,68
|
|
20240703,132900,3883164650,31650,31700,31700,31650,215
|
|
20240703,132800,3876356400,31700,31600,31750,31600,66
|
|
20240703,132700,3874263250,31750,31700,31750,31600,237
|
|
20240703,132600,3866757150,31700,31700,31700,31650,283
|
|
20240703,132500,3857796550,31700,31750,31750,31700,110
|
|
20240703,132400,3854305300,31750,31750,31750,31700,192
|
|
20240703,132300,3848218050,31750,31700,31750,31650,294
|
|
20240703,132200,3838905750,31650,31750,31750,31650,146
|
|
20240703,132100,3834282050,31750,31750,31750,31600,259
|
|
20240703,132000,3826074700,31700,31700,31750,31650,240
|
|
20240703,131900,3818474800,31750,31650,31750,31650,258
|
|
20240703,131800,3810297100,31650,31700,31750,31650,1374
|
|
20240703,131700,3766763400,31700,31750,31800,31700,318
|
|
20240703,131600,3756674250,31700,31750,31750,31700,218
|
|
20240703,131500,3749760400,31750,31750,31750,31700,332
|
|
20240703,131400,3739227550,31750,31750,31750,31700,311
|
|
20240703,131300,3729360450,31650,31750,31800,31650,196
|
|
20240703,131200,3723144800,31750,31750,31750,31700,244
|
|
20240703,131100,3715405600,31750,31750,31800,31700,292
|
|
20240703,131000,3706142150,31750,31750,31750,31700,251
|
|
20240703,130900,3698180650,31700,31800,31800,31700,300
|
|
20240703,130800,3688663600,31700,31700,31800,31700,233
|
|
20240703,130700,3681271150,31750,31750,31750,31700,270
|
|
20240703,130600,3672707100,31750,31700,31750,31700,427
|
|
20240703,130500,3659157100,31750,31750,31750,31700,277
|
|
20240703,130400,3650371250,31750,31700,31750,31700,397
|
|
20240703,130300,3637780600,31750,31750,31750,31700,167
|
|
20240703,130200,3632478750,31700,31750,31750,31700,319
|
|
20240703,130100,3622358800,31700,31750,31750,31700,304
|
|
20240703,130000,3612713800,31700,31750,31750,31700,331
|
|
20240703,125900,3602212900,31750,31750,31750,31700,290
|
|
20240703,125800,3593015050,31750,31750,31750,31700,420
|
|
20240703,125700,3579694750,31750,31700,31750,31700,437
|
|
20240703,125600,3565827700,31750,31700,31750,31700,228
|
|
20240703,125500,3558597300,31750,31750,31750,31700,358
|
|
20240703,125400,3547243500,31700,31700,31750,31700,290
|
|
20240703,125300,3538044800,31750,31750,31750,31650,199
|
|
20240703,125200,3531734250,31700,31750,31800,31700,97
|
|
20240703,125100,3528652800,31750,31700,31800,31700,218
|
|
20240703,125000,3521737500,31750,31700,31800,31650,269
|
|
20240703,124900,3513202850,31750,31700,31750,31700,94
|
|
20240703,124800,3510218900,31700,31700,31750,31700,254
|
|
20240703,124700,3502162200,31700,31700,31750,31700,294
|
|
20240703,124600,3492840600,31700,31750,31750,31650,212
|
|
20240703,124500,3486116000,31750,31750,31750,31650,326
|
|
20240703,124400,3475778550,31700,31750,31750,31700,212
|
|
20240703,124300,3469055350,31750,31600,31750,31600,216
|
|
20240703,124200,3462217100,31700,31700,31700,31600,2099
|
|
20240703,124100,3395867150,31700,31750,31750,31650,168
|
|
20240703,124000,3390540000,31750,31750,31750,31650,302
|
|
20240703,123900,3380962800,31750,31700,31750,31650,207
|
|
20240703,123800,3374400650,31750,31700,31750,31600,175
|
|
20240703,123700,3368860600,31650,31650,31700,31650,186
|
|
20240703,123600,3362973200,31750,31700,31750,31600,245
|
|
20240703,123500,3355213750,31600,31600,31750,31600,296
|
|
20240703,123400,3345845800,31700,31700,31700,31550,2135
|
|
20240703,123300,3278430250,31700,31650,31750,31650,189
|
|
20240703,123200,3272435600,31650,31650,31700,31650,328
|
|
20240703,123100,3262050000,31700,31700,31750,31700,160
|
|
20240703,123000,3256976950,31700,31700,31700,31650,227
|
|
20240703,122900,3249789300,31700,31700,31750,31650,144
|
|
20240703,122800,3245221550,31750,31700,31750,31600,303
|
|
20240703,122700,3235624050,31700,31750,31750,31650,39
|
|
20240703,122600,3234387200,31750,31700,31750,31600,239
|
|
20240703,122500,3226819200,31700,31750,31750,31650,242
|
|
20240703,122400,3219142750,31700,31750,31750,31700,250
|
|
20240703,122300,3211213650,31750,31750,31750,31700,215
|
|
20240703,122200,3204395300,31750,31700,31750,31700,407
|
|
20240703,122100,3191488250,31700,31700,31750,31700,264
|
|
20240703,122000,3183113700,31750,31750,31750,31700,104
|
|
20240703,121900,3179812150,31800,31750,31800,31750,70
|
|
20240703,121800,3177589100,31750,31700,31800,31700,160
|
|
20240703,121700,3172506550,31750,31700,31800,31700,300
|
|
20240703,121600,3162980800,31600,31700,31700,31600,216
|
|
20240703,121500,3156141400,31700,31650,31800,31650,178
|
|
20240703,121400,3150492750,31650,31700,31750,31650,265
|
|
20240703,121300,3142098600,31600,31600,31650,31550,1089
|
|
20240703,121200,3107640700,31550,31650,31650,31550,307
|
|
20240703,121100,3097933850,31550,31600,31650,31550,253
|
|
20240703,121000,3089937750,31650,31600,31650,31550,518
|
|
20240703,120900,3073580550,31650,31650,31650,31600,271
|
|
20240703,120800,3065012550,31650,31600,31650,31550,198
|
|
20240703,120700,3058755700,31650,31600,31650,31550,322
|
|
20240703,120600,3048585200,31550,31600,31650,31550,753
|
|
20240703,120500,3024822750,31600,31600,31600,31550,247
|
|
20240703,120400,3017025500,31600,31650,31650,31550,161
|
|
20240703,120300,3011930150,31550,31600,31650,31550,282
|
|
20240703,120200,3003025500,31550,31550,31600,31550,301
|
|
20240703,120100,2993521800,31600,31600,31600,31550,237
|
|
20240703,120000,2986040000,31550,31550,31650,31550,288
|
|
20240703,115900,2976941850,31650,31600,31650,31550,312
|
|
20240703,115800,2967090100,31600,31600,31600,31550,258
|
|
20240703,115700,2958945550,31600,31600,31600,31550,271
|
|
20240703,115600,2950389900,31550,31600,31600,31550,430
|
|
20240703,115500,2936814800,31550,31550,31600,31550,155
|
|
20240703,115400,2931917550,31600,31650,31650,31550,223
|
|
20240703,115300,2924870600,31650,31650,31650,31550,284
|
|
20240703,115200,2915890400,31650,31600,31650,31550,1007
|
|
20240703,115100,2884067900,31650,31650,31700,31600,395
|
|
20240703,115000,2871560350,31700,31700,31700,31650,153
|
|
20240703,114900,2866710800,31750,31800,31800,31700,90
|
|
20240703,114800,2863853850,31800,31750,31800,31700,210
|
|
20240703,114700,2857192500,31750,31750,31750,31700,265
|
|
20240703,114600,2848786450,31700,31700,31750,31700,209
|
|
20240703,114500,2842159200,31650,31700,31750,31650,356
|
|
20240703,114400,2830877400,31650,31750,31750,31650,131
|
|
20240703,114300,2826723800,31650,31650,31750,31650,196
|
|
20240703,114200,2820520000,31750,31700,31750,31650,221
|
|
20240703,114100,2813523650,31700,31700,31700,31650,263
|
|
20240703,114000,2805195000,31700,31700,31700,31650,116
|
|
20240703,113900,2801520200,31750,31800,31800,31650,289
|
|
20240703,113800,2792351900,31700,31750,31800,31700,214
|
|
20240703,113700,2785565300,31700,31850,31850,31700,202
|
|
20240703,113600,2779147350,31800,31800,31850,31800,303
|
|
20240703,113500,2769508400,31850,31850,31850,31800,87
|
|
20240703,113400,2766738000,31850,31900,31900,31850,70
|
|
20240703,113300,2764505750,31800,31900,31900,31800,178
|
|
20240703,113200,2758835250,31900,31900,31900,31850,280
|
|
20240703,113100,2749912550,31900,31850,31900,31850,267
|
|
20240703,113000,2741403650,31900,31900,31950,31850,106
|
|
20240703,112900,2738022300,31950,31900,31950,31850,244
|
|
20240703,112800,2730235650,31900,31950,31950,31850,191
|
|
20240703,112700,2724141650,31900,31950,32000,31900,678
|
|
20240703,112600,2702479300,31950,31900,31950,31850,344
|
|
20240703,112500,2691504200,31900,31900,31950,31900,179
|
|
20240703,112400,2685785750,31900,31900,31950,31900,1601
|
|
20240703,112300,2634677300,31850,31850,31900,31850,802
|
|
20240703,112200,2609129750,31900,31850,31900,31850,1001
|
|
20240703,112100,2577246650,31850,31750,31850,31700,545
|
|
20240703,112000,2559913600,31750,31750,31750,31700,40
|
|
20240703,111900,2558644050,31700,31750,31750,31700,92
|
|
20240703,111800,2555723600,31750,31700,31750,31700,107
|
|
20240703,111700,2552326900,31700,31750,31750,31700,172
|
|
20240703,111600,2546874000,31700,31750,31750,31700,81
|
|
20240703,111500,2544306250,31700,31700,31750,31650,111
|
|
20240703,111400,2540787150,31650,31650,31700,31650,192
|
|
20240703,111300,2534702000,31650,31700,31700,31650,69
|
|
20240703,111200,2532515400,31700,31650,31700,31650,25
|
|
20240703,111100,2531723450,31650,31700,31700,31650,98
|
|
20240703,111000,2528621200,31650,31600,31650,31600,214
|
|
20240703,110900,2521856000,31550,31600,31600,31550,38
|
|
20240703,110800,2520655650,31550,31550,31550,31550,12
|
|
20240703,110700,2520277050,31600,31600,31600,31550,35
|
|
20240703,110600,2519171550,31600,31500,31600,31500,192
|
|
20240703,110500,2513113650,31600,31550,31600,31550,387
|
|
20240703,110400,2500903300,31500,31500,31550,31500,56
|
|
20240703,110300,2499137100,31550,31550,31550,31500,162
|
|
20240703,110200,2494026450,31550,31500,31550,31500,92
|
|
20240703,110100,2491124450,31550,31550,31550,31500,83
|
|
20240703,110000,2488505900,31500,31500,31500,31500,688
|
|
20240703,105900,2466833900,31500,31500,31550,31500,1305
|
|
20240703,105800,2425725900,31500,31550,31550,31500,109
|
|
20240703,105700,2422287650,31550,31500,31550,31500,80
|
|
20240703,105600,2419766600,31500,31550,31550,31500,80
|
|
20240703,105500,2417243800,31550,31500,31550,31500,14
|
|
20240703,105400,2416802750,31550,31550,31550,31500,23
|
|
20240703,105300,2416077650,31500,31500,31550,31500,69
|
|
20240703,105200,2413901400,31550,31500,31550,31500,68
|
|
20240703,105100,2411756650,31500,31550,31550,31500,888
|
|
20240703,105000,2383741400,31550,31600,31600,31550,44
|
|
20240703,104900,2382352700,31600,31600,31600,31550,102
|
|
20240703,104800,2379129950,31550,31550,31600,31550,78
|
|
20240703,104700,2376668450,31550,31600,31600,31550,66
|
|
20240703,104600,2374583650,31550,31600,31600,31550,23
|
|
20240703,104500,2373857450,31600,31550,31600,31550,215
|
|
20240703,104400,2367071400,31600,31600,31600,31550,112
|
|
20240703,104300,2363533650,31550,31550,31600,31550,93
|
|
20240703,104200,2360599000,31600,31550,31600,31550,26
|
|
20240703,104100,2359777550,31550,31500,31550,31500,41
|
|
20240703,104000,2358484050,31550,31550,31550,31500,78
|
|
20240703,103900,2356023200,31500,31500,31500,31500,16
|
|
20240703,103800,2355519200,31550,31600,31600,31550,52
|
|
20240703,103700,2353876100,31500,31600,31600,31500,74
|
|
20240703,103600,2351538900,31500,31500,31550,31450,1157
|
|
20240703,103500,2315044050,31450,31550,31550,31450,272
|
|
20240703,103400,2306472900,31600,31500,31600,31500,21
|
|
20240703,103300,2305810300,31550,31550,31600,31500,2080
|
|
20240703,103200,2240092850,31550,31500,31550,31500,184
|
|
20240703,103100,2234296350,31500,31450,31500,31400,625
|
|
20240703,103000,2214639600,31450,31500,31500,31400,179
|
|
20240703,102900,2209008750,31450,31550,31550,31450,2346
|
|
20240703,102800,2135154100,31500,31550,31550,31500,77
|
|
20240703,102700,2132724950,31550,31550,31550,31500,92
|
|
20240703,102600,2129826300,31500,31500,31550,31500,361
|
|
20240703,102500,2118452850,31550,31500,31550,31500,582
|
|
20240703,102400,2100096800,31500,31550,31600,31500,177
|
|
20240703,102300,2094511950,31550,31650,31650,31500,10966
|
|
20240703,102200,1748599550,31650,31600,31650,31600,1140
|
|
20240703,102100,1712525200,31600,31650,31650,31600,314
|
|
20240703,102000,1702599950,31600,31650,31700,31600,2794
|
|
20240703,101900,1614172950,31650,31700,31750,31650,1189
|
|
20240703,101800,1576485350,31750,31750,31750,31700,112
|
|
20240703,101700,1572932900,31700,31750,31750,31700,23
|
|
20240703,101600,1572203250,31700,31700,31750,31700,79
|
|
20240703,101500,1569696200,31750,31700,31750,31700,60
|
|
20240703,101400,1567791800,31700,31700,31700,31700,1
|
|
20240703,101300,1567760100,31750,31750,31800,31750,651
|
|
20240703,101200,1547090750,31750,31850,31850,31750,618
|
|
20240703,101100,1527435350,31850,31800,31850,31800,335
|
|
20240703,101000,1516781800,31800,31800,31800,31800,34
|
|
20240703,100900,1515700600,31850,31800,31850,31800,126
|
|
20240703,100800,1511691350,31750,31750,31850,31750,2013
|
|
20240703,100700,1447715550,31750,31700,31750,31700,27
|
|
20240703,100600,1446859150,31700,31750,31750,31700,171
|
|
20240703,100500,1441431150,31700,31750,31750,31700,13
|
|
20240703,100400,1441018450,31700,31750,31750,31700,91
|
|
20240703,100300,1438130450,31700,31750,31750,31700,74
|
|
20240703,100200,1435782200,31750,31750,31750,31700,41
|
|
20240703,100100,1434481700,31700,31700,31700,31700,29
|
|
20240703,100000,1433562400,31700,31750,31750,31700,99
|
|
20240703,095900,1430421100,31700,31700,31750,31700,87
|
|
20240703,095800,1427660400,31750,31750,31750,31700,14
|
|
20240703,095700,1427215950,31750,31700,31750,31700,55
|
|
20240703,095600,1425470550,31700,31700,31700,31700,75
|
|
20240703,095500,1423093050,31700,31700,31700,31650,184
|
|
20240703,095400,1417263950,31650,31700,31700,31650,56
|
|
20240703,095300,1415489750,31700,31700,31700,31700,444
|
|
20240703,095200,1401414950,31750,31700,31750,31700,20
|
|
20240703,095100,1400780400,31750,31750,31750,31750,105
|
|
20240703,095000,1397446650,31750,31750,31750,31750,10
|
|
20240703,094900,1397129150,31750,31750,31750,31750,88
|
|
20240703,094800,1394335150,31750,31800,31800,31750,109
|
|
20240703,094700,1390870150,31800,31750,31800,31750,67
|
|
20240703,094600,1388739600,31750,31750,31750,31750,64
|
|
20240703,094500,1386707600,31750,31750,31750,31750,33
|
|
20240703,094400,1385659850,31750,31700,31750,31700,52
|
|
20240703,094300,1384010650,31750,31750,31900,31700,722
|
|
20240703,094200,1361032200,31750,31750,31750,31750,13
|
|
20240703,094100,1360619450,31750,31750,31750,31750,147
|
|
20240703,094000,1355952200,31750,31800,31800,31750,219
|
|
20240703,093900,1348994950,31750,31700,31750,31700,373
|
|
20240703,093800,1337152750,31750,31650,31750,31650,154
|
|
20240703,093700,1332271250,31650,31650,31700,31650,105
|
|
20240703,093600,1328944550,31650,31650,31650,31650,156
|
|
20240703,093500,1324007150,31650,31700,31750,31650,80
|
|
20240703,093400,1321471750,31750,31700,31750,31700,43
|
|
20240703,093300,1320106550,31700,31750,31750,31700,1056
|
|
20240703,093200,1286579350,31700,31750,31750,31600,2222
|
|
20240703,093100,1216146250,31700,31700,31700,31700,1483
|
|
20240703,093000,1169135150,31650,31650,31650,31650,522
|
|
20240703,092900,1152613850,31600,31650,31650,31600,51
|
|
20240703,092800,1151001700,31600,31650,31650,31600,56
|
|
20240703,092700,1149232050,31600,31650,31650,31600,157
|
|
20240703,092600,1144270750,31650,31700,31700,31650,172
|
|
20240703,092500,1138825400,31700,31700,31700,31600,146
|
|
20240703,092400,1134203600,31600,31650,31700,31600,4091
|
|
20240703,092300,1004911650,31600,31650,31650,31600,267
|
|
20240703,092200,996463150,31650,31700,31700,31600,1237
|
|
20240703,092100,957312500,31700,31700,31700,31700,401
|
|
20240703,092000,944600800,31700,31700,31700,31650,74
|
|
20240703,091900,942256850,31650,31700,31700,31650,29
|
|
20240703,091800,941338700,31650,31700,31700,31650,79
|
|
20240703,091700,938835100,31700,31700,31750,31650,3642
|
|
20240703,091600,823545150,31650,31700,31800,31650,2871
|
|
20240703,091500,732582300,31700,31700,31700,31650,442
|
|
20240703,091400,718571200,31700,31700,31700,31650,3249
|
|
20240703,091300,615593850,31700,31800,31800,31700,5599
|
|
20240703,091200,437831250,31750,31850,31850,31750,496
|
|
20240703,091100,422056650,31800,31900,31900,31800,237
|
|
20240703,091000,414510300,31900,31850,31900,31800,772
|
|
20240703,090900,389918150,31800,31900,31900,31800,62
|
|
20240703,090800,387944350,31850,31750,31850,31700,1283
|
|
20240703,090700,347168300,31800,31800,31850,31650,6250
|
|
20240703,090600,148495850,31800,31850,31950,31800,272
|
|
20240703,090500,139823600,31850,31850,31850,31850,193
|
|
20240703,090400,133676550,31850,31800,31850,31800,162
|
|
20240703,090300,128523300,31800,31800,31850,31750,206
|
|
20240703,090200,121974600,31750,31750,31750,31750,102
|
|
20240703,090100,118736100,31750,31900,31900,31650,2619
|
|
20240703,090000,35576700,31950,32250,32250,31950,1099
|