758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,213500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,213400,3946670200,31600,31600,31600,31600,0
|
|
20240704,213300,3946670200,31600,31600,31600,31600,0
|
|
20240704,213200,3946670200,31600,31600,31600,31600,0
|
|
20240704,213100,3946670200,31600,31600,31600,31600,0
|
|
20240704,213000,3946670200,31600,31600,31600,31600,0
|
|
20240704,212900,3946670200,31600,31600,31600,31600,0
|
|
20240704,212800,3946670200,31600,31600,31600,31600,0
|
|
20240704,212700,3946670200,31600,31600,31600,31600,0
|
|
20240704,212600,3946670200,31600,31600,31600,31600,0
|
|
20240704,212500,3946670200,31600,31600,31600,31600,0
|
|
20240704,212400,3946670200,31600,31600,31600,31600,0
|
|
20240704,212300,3946670200,31600,31600,31600,31600,0
|
|
20240704,212200,3946670200,31600,31600,31600,31600,0
|
|
20240704,212100,3946670200,31600,31600,31600,31600,0
|
|
20240704,212000,3946670200,31600,31600,31600,31600,0
|
|
20240704,211900,3946670200,31600,31600,31600,31600,0
|
|
20240704,211800,3946670200,31600,31600,31600,31600,0
|
|
20240704,211700,3946670200,31600,31600,31600,31600,0
|
|
20240704,211600,3946670200,31600,31600,31600,31600,0
|
|
20240704,211500,3946670200,31600,31600,31600,31600,0
|
|
20240704,211400,3946670200,31600,31600,31600,31600,0
|
|
20240704,211300,3946670200,31600,31600,31600,31600,0
|
|
20240704,211200,3946670200,31600,31600,31600,31600,0
|
|
20240704,211100,3946670200,31600,31600,31600,31600,0
|
|
20240704,211000,3946670200,31600,31600,31600,31600,0
|
|
20240704,210900,3946670200,31600,31600,31600,31600,0
|
|
20240704,210800,3946670200,31600,31600,31600,31600,0
|
|
20240704,210700,3946670200,31600,31600,31600,31600,0
|
|
20240704,210600,3946670200,31600,31600,31600,31600,0
|
|
20240704,210500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,210400,3946670200,31600,31600,31600,31600,0
|
|
20240704,210300,3946670200,31600,31600,31600,31600,0
|
|
20240704,210200,3946670200,31600,31600,31600,31600,0
|
|
20240704,210100,3946670200,31600,31600,31600,31600,0
|
|
20240704,210000,3946670200,31600,31600,31600,31600,0
|
|
20240704,205900,3946670200,31600,31600,31600,31600,0
|
|
20240704,205800,3946670200,31600,31600,31600,31600,0
|
|
20240704,205700,3946670200,31600,31600,31600,31600,0
|
|
20240704,205600,3946670200,31600,31600,31600,31600,0
|
|
20240704,205500,3946670200,31600,31600,31600,31600,0
|
|
20240704,205400,3946670200,31600,31600,31600,31600,0
|
|
20240704,205300,3946670200,31600,31600,31600,31600,0
|
|
20240704,205200,3946670200,31600,31600,31600,31600,0
|
|
20240704,205100,3946670200,31600,31600,31600,31600,0
|
|
20240704,205000,3946670200,31600,31600,31600,31600,0
|
|
20240704,204900,3946670200,31600,31600,31600,31600,0
|
|
20240704,204800,3946670200,31600,31600,31600,31600,0
|
|
20240704,204700,3946670200,31600,31600,31600,31600,0
|
|
20240704,204600,3946670200,31600,31600,31600,31600,0
|
|
20240704,204500,3946670200,31600,31600,31600,31600,0
|
|
20240704,204400,3946670200,31600,31600,31600,31600,0
|
|
20240704,204300,3946670200,31600,31600,31600,31600,0
|
|
20240704,204200,3946670200,31600,31600,31600,31600,0
|
|
20240704,204100,3946670200,31600,31600,31600,31600,0
|
|
20240704,204000,3946670200,31600,31600,31600,31600,0
|
|
20240704,203900,3946670200,31600,31600,31600,31600,0
|
|
20240704,203800,3946670200,31600,31600,31600,31600,0
|
|
20240704,203700,3946670200,31600,31600,31600,31600,0
|
|
20240704,203600,3946670200,31600,31600,31600,31600,0
|
|
20240704,203500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,203400,3946670200,31600,31600,31600,31600,0
|
|
20240704,203300,3946670200,31600,31600,31600,31600,0
|
|
20240704,203200,3946670200,31600,31600,31600,31600,0
|
|
20240704,203100,3946670200,31600,31600,31600,31600,0
|
|
20240704,203000,3946670200,31600,31600,31600,31600,0
|
|
20240704,202900,3946670200,31600,31600,31600,31600,0
|
|
20240704,202800,3946670200,31600,31600,31600,31600,0
|
|
20240704,202700,3946670200,31600,31600,31600,31600,0
|
|
20240704,202600,3946670200,31600,31600,31600,31600,0
|
|
20240704,202500,3946670200,31600,31600,31600,31600,0
|
|
20240704,202400,3946670200,31600,31600,31600,31600,0
|
|
20240704,202300,3946670200,31600,31600,31600,31600,0
|
|
20240704,202200,3946670200,31600,31600,31600,31600,0
|
|
20240704,202100,3946670200,31600,31600,31600,31600,0
|
|
20240704,202000,3946670200,31600,31600,31600,31600,0
|
|
20240704,201900,3946670200,31600,31600,31600,31600,0
|
|
20240704,201800,3946670200,31600,31600,31600,31600,0
|
|
20240704,201700,3946670200,31600,31600,31600,31600,0
|
|
20240704,201600,3946670200,31600,31600,31600,31600,0
|
|
20240704,201500,3946670200,31600,31600,31600,31600,0
|
|
20240704,201400,3946670200,31600,31600,31600,31600,0
|
|
20240704,201300,3946670200,31600,31600,31600,31600,0
|
|
20240704,201200,3946670200,31600,31600,31600,31600,0
|
|
20240704,201100,3946670200,31600,31600,31600,31600,0
|
|
20240704,201000,3946670200,31600,31600,31600,31600,0
|
|
20240704,200900,3946670200,31600,31600,31600,31600,0
|
|
20240704,200800,3946670200,31600,31600,31600,31600,0
|
|
20240704,200700,3946670200,31600,31600,31600,31600,0
|
|
20240704,200600,3946670200,31600,31600,31600,31600,0
|
|
20240704,200500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,200400,3946670200,31600,31600,31600,31600,0
|
|
20240704,200300,3946670200,31600,31600,31600,31600,0
|
|
20240704,200200,3946670200,31600,31600,31600,31600,0
|
|
20240704,200100,3946670200,31600,31600,31600,31600,0
|
|
20240704,200000,3946670200,31600,31600,31600,31600,0
|
|
20240704,195900,3946670200,31600,31600,31600,31600,0
|
|
20240704,195800,3946670200,31600,31600,31600,31600,0
|
|
20240704,195700,3946670200,31600,31600,31600,31600,0
|
|
20240704,195600,3946670200,31600,31600,31600,31600,0
|
|
20240704,195500,3946670200,31600,31600,31600,31600,0
|
|
20240704,195400,3946670200,31600,31600,31600,31600,0
|
|
20240704,195300,3946670200,31600,31600,31600,31600,0
|
|
20240704,195200,3946670200,31600,31600,31600,31600,0
|
|
20240704,195100,3946670200,31600,31600,31600,31600,0
|
|
20240704,195000,3946670200,31600,31600,31600,31600,0
|
|
20240704,194900,3946670200,31600,31600,31600,31600,0
|
|
20240704,194800,3946670200,31600,31600,31600,31600,0
|
|
20240704,194700,3946670200,31600,31600,31600,31600,0
|
|
20240704,194600,3946670200,31600,31600,31600,31600,0
|
|
20240704,194500,3946670200,31600,31600,31600,31600,0
|
|
20240704,194400,3946670200,31600,31600,31600,31600,0
|
|
20240704,194300,3946670200,31600,31600,31600,31600,0
|
|
20240704,194200,3946670200,31600,31600,31600,31600,0
|
|
20240704,194100,3946670200,31600,31600,31600,31600,0
|
|
20240704,194000,3946670200,31600,31600,31600,31600,0
|
|
20240704,193900,3946670200,31600,31600,31600,31600,0
|
|
20240704,193800,3946670200,31600,31600,31600,31600,0
|
|
20240704,193700,3946670200,31600,31600,31600,31600,0
|
|
20240704,193600,3946670200,31600,31600,31600,31600,0
|
|
20240704,193500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,193400,3946670200,31600,31600,31600,31600,0
|
|
20240704,193300,3946670200,31600,31600,31600,31600,0
|
|
20240704,193200,3946670200,31600,31600,31600,31600,0
|
|
20240704,193100,3946670200,31600,31600,31600,31600,0
|
|
20240704,193000,3946670200,31600,31600,31600,31600,0
|
|
20240704,192900,3946670200,31600,31600,31600,31600,0
|
|
20240704,192800,3946670200,31600,31600,31600,31600,0
|
|
20240704,192700,3946670200,31600,31600,31600,31600,0
|
|
20240704,192600,3946670200,31600,31600,31600,31600,0
|
|
20240704,192500,3946670200,31600,31600,31600,31600,0
|
|
20240704,192400,3946670200,31600,31600,31600,31600,0
|
|
20240704,192300,3946670200,31600,31600,31600,31600,0
|
|
20240704,192200,3946670200,31600,31600,31600,31600,0
|
|
20240704,192100,3946670200,31600,31600,31600,31600,0
|
|
20240704,192000,3946670200,31600,31600,31600,31600,0
|
|
20240704,191900,3946670200,31600,31600,31600,31600,0
|
|
20240704,191800,3946670200,31600,31600,31600,31600,0
|
|
20240704,191700,3946670200,31600,31600,31600,31600,0
|
|
20240704,191600,3946670200,31600,31600,31600,31600,0
|
|
20240704,191500,3946670200,31600,31600,31600,31600,0
|
|
20240704,191400,3946670200,31600,31600,31600,31600,0
|
|
20240704,191300,3946670200,31600,31600,31600,31600,0
|
|
20240704,191200,3946670200,31600,31600,31600,31600,0
|
|
20240704,191100,3946670200,31600,31600,31600,31600,0
|
|
20240704,191000,3946670200,31600,31600,31600,31600,0
|
|
20240704,190900,3946670200,31600,31600,31600,31600,0
|
|
20240704,190800,3946670200,31600,31600,31600,31600,0
|
|
20240704,190700,3946670200,31600,31600,31600,31600,0
|
|
20240704,190600,3946670200,31600,31600,31600,31600,0
|
|
20240704,190500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,190400,3946670200,31600,31600,31600,31600,0
|
|
20240704,190300,3946670200,31600,31600,31600,31600,0
|
|
20240704,190200,3946670200,31600,31600,31600,31600,0
|
|
20240704,190100,3946670200,31600,31600,31600,31600,0
|
|
20240704,190000,3946670200,31600,31600,31600,31600,0
|
|
20240704,185900,3946670200,31600,31600,31600,31600,0
|
|
20240704,185800,3946670200,31600,31600,31600,31600,0
|
|
20240704,185700,3946670200,31600,31600,31600,31600,0
|
|
20240704,185600,3946670200,31600,31600,31600,31600,0
|
|
20240704,185500,3946670200,31600,31600,31600,31600,0
|
|
20240704,185400,3946670200,31600,31600,31600,31600,0
|
|
20240704,185300,3946670200,31600,31600,31600,31600,0
|
|
20240704,185200,3946670200,31600,31600,31600,31600,0
|
|
20240704,185100,3946670200,31600,31600,31600,31600,0
|
|
20240704,185000,3946670200,31600,31600,31600,31600,0
|
|
20240704,184900,3946670200,31600,31600,31600,31600,0
|
|
20240704,184800,3946670200,31600,31600,31600,31600,0
|
|
20240704,184700,3946670200,31600,31600,31600,31600,0
|
|
20240704,184600,3946670200,31600,31600,31600,31600,0
|
|
20240704,184500,3946670200,31600,31600,31600,31600,0
|
|
20240704,184400,3946670200,31600,31600,31600,31600,0
|
|
20240704,184300,3946670200,31600,31600,31600,31600,0
|
|
20240704,184200,3946670200,31600,31600,31600,31600,0
|
|
20240704,184100,3946670200,31600,31600,31600,31600,0
|
|
20240704,184000,3946670200,31600,31600,31600,31600,0
|
|
20240704,183900,3946670200,31600,31600,31600,31600,0
|
|
20240704,183800,3946670200,31600,31600,31600,31600,0
|
|
20240704,183700,3946670200,31600,31600,31600,31600,0
|
|
20240704,183600,3946670200,31600,31600,31600,31600,0
|
|
20240704,183500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,183400,3946670200,31600,31600,31600,31600,0
|
|
20240704,183300,3946670200,31600,31600,31600,31600,0
|
|
20240704,183200,3946670200,31600,31600,31600,31600,0
|
|
20240704,183100,3946670200,31600,31600,31600,31600,0
|
|
20240704,183000,3946670200,31600,31600,31600,31600,0
|
|
20240704,182900,3946670200,31600,31600,31600,31600,0
|
|
20240704,182800,3946670200,31600,31600,31600,31600,0
|
|
20240704,182700,3946670200,31600,31600,31600,31600,0
|
|
20240704,182600,3946670200,31600,31600,31600,31600,0
|
|
20240704,182500,3946670200,31600,31600,31600,31600,0
|
|
20240704,182400,3946670200,31600,31600,31600,31600,0
|
|
20240704,182300,3946670200,31600,31600,31600,31600,0
|
|
20240704,182200,3946670200,31600,31600,31600,31600,0
|
|
20240704,182100,3946670200,31600,31600,31600,31600,0
|
|
20240704,182000,3946670200,31600,31600,31600,31600,0
|
|
20240704,181900,3946670200,31600,31600,31600,31600,0
|
|
20240704,181800,3946670200,31600,31600,31600,31600,0
|
|
20240704,181700,3946670200,31600,31600,31600,31600,0
|
|
20240704,181600,3946670200,31600,31600,31600,31600,0
|
|
20240704,181500,3946670200,31600,31600,31600,31600,0
|
|
20240704,181400,3946670200,31600,31600,31600,31600,0
|
|
20240704,181300,3946670200,31600,31600,31600,31600,0
|
|
20240704,181200,3946670200,31600,31600,31600,31600,0
|
|
20240704,181100,3946670200,31600,31600,31600,31600,0
|
|
20240704,181000,3946670200,31600,31600,31600,31600,0
|
|
20240704,180900,3946670200,31600,31600,31600,31600,0
|
|
20240704,180800,3946670200,31600,31600,31600,31600,0
|
|
20240704,180700,3946670200,31600,31600,31600,31600,0
|
|
20240704,180600,3946670200,31600,31600,31600,31600,0
|
|
20240704,180500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,180400,3946670200,31600,31600,31600,31600,0
|
|
20240704,180300,3946670200,31600,31600,31600,31600,0
|
|
20240704,180200,3946670200,31600,31600,31600,31600,0
|
|
20240704,180100,3946670200,31600,31600,31600,31600,0
|
|
20240704,180000,3946670200,31600,31600,31600,31600,0
|
|
20240704,175900,3946670200,31600,31600,31600,31600,0
|
|
20240704,175800,3946670200,31600,31600,31600,31600,0
|
|
20240704,175700,3946670200,31600,31600,31600,31600,0
|
|
20240704,175600,3946670200,31600,31600,31600,31600,0
|
|
20240704,175500,3946670200,31600,31600,31600,31600,0
|
|
20240704,175400,3946670200,31600,31600,31600,31600,0
|
|
20240704,175300,3946670200,31600,31600,31600,31600,0
|
|
20240704,175200,3946670200,31600,31600,31600,31600,0
|
|
20240704,175100,3946670200,31600,31600,31600,31600,0
|
|
20240704,175000,3946670200,31600,31600,31600,31600,0
|
|
20240704,174900,3946670200,31600,31600,31600,31600,0
|
|
20240704,174800,3946670200,31600,31600,31600,31600,0
|
|
20240704,174700,3946670200,31600,31600,31600,31600,0
|
|
20240704,174600,3946670200,31600,31600,31600,31600,0
|
|
20240704,174500,3946670200,31600,31600,31600,31600,0
|
|
20240704,174400,3946670200,31600,31600,31600,31600,0
|
|
20240704,174300,3946670200,31600,31600,31600,31600,0
|
|
20240704,174200,3946670200,31600,31600,31600,31600,0
|
|
20240704,174100,3946670200,31600,31600,31600,31600,0
|
|
20240704,174000,3946670200,31600,31600,31600,31600,0
|
|
20240704,173900,3946670200,31600,31600,31600,31600,0
|
|
20240704,173800,3946670200,31600,31600,31600,31600,0
|
|
20240704,173700,3946670200,31600,31600,31600,31600,0
|
|
20240704,173600,3946670200,31600,31600,31600,31600,0
|
|
20240704,173500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,173400,3946670200,31600,31600,31600,31600,0
|
|
20240704,173300,3946670200,31600,31600,31600,31600,0
|
|
20240704,173200,3946670200,31600,31600,31600,31600,0
|
|
20240704,173100,3946670200,31600,31600,31600,31600,0
|
|
20240704,173000,3946670200,31600,31600,31600,31600,0
|
|
20240704,172900,3946670200,31600,31600,31600,31600,0
|
|
20240704,172800,3946670200,31600,31600,31600,31600,0
|
|
20240704,172700,3946670200,31600,31600,31600,31600,0
|
|
20240704,172600,3946670200,31600,31600,31600,31600,0
|
|
20240704,172500,3946670200,31600,31600,31600,31600,0
|
|
20240704,172400,3946670200,31600,31600,31600,31600,0
|
|
20240704,172300,3946670200,31600,31600,31600,31600,0
|
|
20240704,172200,3946670200,31600,31600,31600,31600,0
|
|
20240704,172100,3946670200,31600,31600,31600,31600,0
|
|
20240704,172000,3946670200,31600,31600,31600,31600,0
|
|
20240704,171900,3946670200,31600,31600,31600,31600,0
|
|
20240704,171800,3946670200,31600,31600,31600,31600,0
|
|
20240704,171700,3946670200,31600,31600,31600,31600,0
|
|
20240704,171600,3946670200,31600,31600,31600,31600,0
|
|
20240704,171500,3946670200,31600,31600,31600,31600,0
|
|
20240704,171400,3946670200,31600,31600,31600,31600,0
|
|
20240704,171300,3946670200,31600,31600,31600,31600,0
|
|
20240704,171200,3946670200,31600,31600,31600,31600,0
|
|
20240704,171100,3946670200,31600,31600,31600,31600,0
|
|
20240704,171000,3946670200,31600,31600,31600,31600,0
|
|
20240704,170900,3946670200,31600,31600,31600,31600,0
|
|
20240704,170800,3946670200,31600,31600,31600,31600,0
|
|
20240704,170700,3946670200,31600,31600,31600,31600,0
|
|
20240704,170600,3946670200,31600,31600,31600,31600,0
|
|
20240704,170500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,170400,3946670200,31600,31600,31600,31600,0
|
|
20240704,170300,3946670200,31600,31600,31600,31600,0
|
|
20240704,170200,3946670200,31600,31600,31600,31600,0
|
|
20240704,170100,3946670200,31600,31600,31600,31600,0
|
|
20240704,170000,3946670200,31600,31600,31600,31600,0
|
|
20240704,165900,3946670200,31600,31600,31600,31600,0
|
|
20240704,165800,3946670200,31600,31600,31600,31600,0
|
|
20240704,165700,3946670200,31600,31600,31600,31600,0
|
|
20240704,165600,3946670200,31600,31600,31600,31600,0
|
|
20240704,165500,3946670200,31600,31600,31600,31600,0
|
|
20240704,165400,3946670200,31600,31600,31600,31600,0
|
|
20240704,165300,3946670200,31600,31600,31600,31600,0
|
|
20240704,165200,3946670200,31600,31600,31600,31600,0
|
|
20240704,165100,3946670200,31600,31600,31600,31600,0
|
|
20240704,165000,3946670200,31600,31600,31600,31600,0
|
|
20240704,164900,3946670200,31600,31600,31600,31600,0
|
|
20240704,164800,3946670200,31600,31600,31600,31600,0
|
|
20240704,164700,3946670200,31600,31600,31600,31600,0
|
|
20240704,164600,3946670200,31600,31600,31600,31600,0
|
|
20240704,164500,3946670200,31600,31600,31600,31600,0
|
|
20240704,164400,3946670200,31600,31600,31600,31600,0
|
|
20240704,164300,3946670200,31600,31600,31600,31600,0
|
|
20240704,164200,3946670200,31600,31600,31600,31600,0
|
|
20240704,164100,3946670200,31600,31600,31600,31600,0
|
|
20240704,164000,3946670200,31600,31600,31600,31600,0
|
|
20240704,163900,3946670200,31600,31600,31600,31600,0
|
|
20240704,163800,3946670200,31600,31600,31600,31600,0
|
|
20240704,163700,3946670200,31600,31600,31600,31600,0
|
|
20240704,163600,3946670200,31600,31600,31600,31600,0
|
|
20240704,163500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,163400,3946670200,31600,31600,31600,31600,0
|
|
20240704,163300,3946670200,31600,31600,31600,31600,0
|
|
20240704,163200,3946670200,31600,31600,31600,31600,0
|
|
20240704,163100,3946670200,31600,31600,31600,31600,0
|
|
20240704,163000,3946670200,31600,31600,31600,31600,0
|
|
20240704,162900,3946670200,31600,31600,31600,31600,0
|
|
20240704,162800,3946670200,31600,31600,31600,31600,0
|
|
20240704,162700,3946670200,31600,31600,31600,31600,0
|
|
20240704,162600,3946670200,31600,31600,31600,31600,0
|
|
20240704,162500,3946670200,31600,31600,31600,31600,0
|
|
20240704,162400,3946670200,31600,31600,31600,31600,0
|
|
20240704,162300,3946670200,31600,31600,31600,31600,0
|
|
20240704,162200,3946670200,31600,31600,31600,31600,0
|
|
20240704,162100,3946670200,31600,31600,31600,31600,0
|
|
20240704,162000,3946670200,31600,31600,31600,31600,0
|
|
20240704,161900,3946670200,31600,31600,31600,31600,0
|
|
20240704,161800,3946670200,31600,31600,31600,31600,0
|
|
20240704,161700,3946670200,31600,31600,31600,31600,0
|
|
20240704,161600,3946670200,31600,31600,31600,31600,0
|
|
20240704,161500,3946670200,31600,31600,31600,31600,0
|
|
20240704,161400,3946670200,31600,31600,31600,31600,0
|
|
20240704,161300,3946670200,31600,31600,31600,31600,0
|
|
20240704,161200,3946670200,31600,31600,31600,31600,0
|
|
20240704,161100,3946670200,31600,31600,31600,31600,0
|
|
20240704,161000,3946670200,31600,31600,31600,31600,0
|
|
20240704,160900,3946670200,31600,31600,31600,31600,0
|
|
20240704,160800,3946670200,31600,31600,31600,31600,0
|
|
20240704,160700,3946670200,31600,31600,31600,31600,0
|
|
20240704,160600,3946670200,31600,31600,31600,31600,0
|
|
20240704,160500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,160400,3946670200,31600,31600,31600,31600,0
|
|
20240704,160300,3946670200,31600,31600,31600,31600,0
|
|
20240704,160200,3946670200,31600,31600,31600,31600,0
|
|
20240704,160100,3946670200,31600,31600,31600,31600,0
|
|
20240704,160000,3946670200,31600,31600,31600,31600,0
|
|
20240704,155900,3946670200,31600,31600,31600,31600,0
|
|
20240704,155800,3946670200,31600,31600,31600,31600,0
|
|
20240704,155700,3946670200,31600,31600,31600,31600,0
|
|
20240704,155600,3946670200,31600,31600,31600,31600,0
|
|
20240704,155500,3946670200,31600,31600,31600,31600,0
|
|
20240704,155400,3946670200,31600,31600,31600,31600,0
|
|
20240704,155300,3946670200,31600,31600,31600,31600,0
|
|
20240704,155200,3946670200,31600,31600,31600,31600,0
|
|
20240704,155100,3946670200,31600,31600,31600,31600,0
|
|
20240704,155000,3946670200,31600,31600,31600,31600,0
|
|
20240704,154900,3946670200,31600,31600,31600,31600,0
|
|
20240704,154800,3946670200,31600,31600,31600,31600,0
|
|
20240704,154700,3946670200,31600,31600,31600,31600,0
|
|
20240704,154600,3946670200,31600,31600,31600,31600,0
|
|
20240704,154500,3946670200,31600,31600,31600,31600,0
|
|
20240704,154400,3946670200,31600,31600,31600,31600,0
|
|
20240704,154300,3946670200,31600,31600,31600,31600,0
|
|
20240704,154200,3946670200,31600,31600,31600,31600,0
|
|
20240704,154100,3946670200,31600,31600,31600,31600,0
|
|
20240704,154000,3946670200,31600,31600,31600,31600,0
|
|
20240704,153900,3946670200,31600,31600,31600,31600,0
|
|
20240704,153800,3946670200,31600,31600,31600,31600,0
|
|
20240704,153700,3946670200,31600,31600,31600,31600,0
|
|
20240704,153600,3946670200,31600,31600,31600,31600,0
|
|
20240704,153500,3946670200,31600,31600,31600,31600,3613
|
|
20240704,153400,3946670200,31600,31600,31600,31600,0
|
|
20240704,153300,3946670200,31600,31600,31600,31600,0
|
|
20240704,153200,3946670200,31600,31600,31600,31600,0
|
|
20240704,153100,3946670200,31600,31600,31600,31600,0
|
|
20240704,153000,3946670200,31600,31600,31600,31600,3613
|
|
20240704,152900,3832499400,31400,31400,31400,31400,0
|
|
20240704,152800,3832499400,31400,31400,31400,31400,0
|
|
20240704,152700,3832499400,31400,31400,31400,31400,0
|
|
20240704,152600,3832499400,31400,31400,31400,31400,0
|
|
20240704,152500,3832499400,31400,31400,31400,31400,0
|
|
20240704,152400,3832499400,31400,31400,31400,31400,0
|
|
20240704,152300,3832499400,31400,31400,31400,31400,0
|
|
20240704,152200,3832499400,31400,31400,31400,31400,0
|
|
20240704,152100,3832499400,31400,31400,31400,31400,0
|
|
20240704,152000,3832499400,31400,31400,31400,31400,0
|
|
20240704,151900,3832499400,31400,31450,31500,31350,239
|
|
20240704,151800,3824974600,31350,31350,31500,31350,531
|
|
20240704,151700,3808295650,31350,31350,31450,31350,365
|
|
20240704,151600,3796839050,31350,31450,31500,31350,1441
|
|
20240704,151500,3751607650,31400,31500,31500,31400,682
|
|
20240704,151400,3730179800,31450,31450,31500,31400,561
|
|
20240704,151300,3712536650,31450,31400,31450,31400,630
|
|
20240704,151200,3692739100,31400,31400,31450,31400,701
|
|
20240704,151100,3670723050,31400,31400,31450,31400,498
|
|
20240704,151000,3655085800,31400,31350,31400,31350,500
|
|
20240704,150900,3639403900,31350,31350,31400,31300,1698
|
|
20240704,150800,3586227400,31350,31350,31400,31300,857
|
|
20240704,150700,3559346700,31350,31400,31450,31350,556
|
|
20240704,150600,3541903800,31400,31400,31450,31350,588
|
|
20240704,150500,3523462600,31450,31350,31450,31350,664
|
|
20240704,150400,3502627950,31350,31350,31400,31350,575
|
|
20240704,150300,3484598150,31400,31350,31450,31350,706
|
|
20240704,150200,3462444800,31400,31400,31450,31350,661
|
|
20240704,150100,3441706900,31400,31400,31450,31350,442
|
|
20240704,150000,3427834300,31400,31350,31450,31350,352
|
|
20240704,145900,3416788400,31350,31450,31450,31350,1022
|
|
20240704,145800,3384707650,31400,31350,31450,31300,336
|
|
20240704,145700,3374164000,31350,31350,31500,31300,992
|
|
20240704,145600,3343045000,31350,31450,31500,31350,410
|
|
20240704,145500,3330176500,31400,31450,31450,31400,491
|
|
20240704,145400,3314755900,31400,31400,31450,31350,1224
|
|
20240704,145300,3276332450,31400,31400,31400,31300,743
|
|
20240704,145200,3253022550,31400,31350,31400,31350,359
|
|
20240704,145100,3241756600,31350,31400,31400,31350,823
|
|
20240704,145000,3215951700,31400,31450,31450,31400,312
|
|
20240704,144900,3206154800,31450,31450,31500,31350,472
|
|
20240704,144800,3191321350,31400,31400,31500,31350,426
|
|
20240704,144700,3177945850,31400,31350,31550,31300,1607
|
|
20240704,144600,3127462000,31350,31450,31450,31350,487
|
|
20240704,144500,3112168400,31350,31500,31500,31350,754
|
|
20240704,144400,3088489850,31400,31400,31500,31400,651
|
|
20240704,144300,3068035700,31400,31400,31450,31350,839
|
|
20240704,144200,3041697250,31350,31400,31500,31350,2695
|
|
20240704,144100,2957156300,31450,31400,31450,31400,321
|
|
20240704,144000,2947069900,31400,31450,31450,31400,841
|
|
20240704,143900,2920658550,31450,31400,31450,31400,757
|
|
20240704,143800,2896876900,31400,31450,31450,31400,525
|
|
20240704,143700,2880388650,31500,31400,31500,31400,1019
|
|
20240704,143600,2848377100,31400,31400,31500,31400,347
|
|
20240704,143500,2837473300,31450,31450,31500,31400,339
|
|
20240704,143400,2826813800,31450,31450,31500,31400,859
|
|
20240704,143300,2799824600,31500,31450,31500,31450,399
|
|
20240704,143200,2787276000,31450,31400,31450,31400,762
|
|
20240704,143100,2763325700,31450,31450,31450,31400,473
|
|
20240704,143000,2748463450,31450,31500,31500,31400,568
|
|
20240704,142900,2730617800,31450,31400,31450,31400,430
|
|
20240704,142800,2717110950,31400,31450,31500,31400,2954
|
|
20240704,142700,2624303600,31450,31500,31500,31450,329
|
|
20240704,142600,2613956100,31500,31500,31550,31450,1015
|
|
20240704,142500,2582021650,31450,31450,31500,31450,397
|
|
20240704,142400,2569531900,31450,31550,31550,31450,489
|
|
20240704,142300,2554145000,31500,31450,31500,31450,749
|
|
20240704,142200,2530585150,31450,31500,31500,31450,454
|
|
20240704,142100,2516299600,31500,31550,31550,31450,398
|
|
20240704,142000,2503778050,31550,31500,31550,31450,1089
|
|
20240704,141900,2469488800,31500,31450,31550,31450,381
|
|
20240704,141800,2457490250,31450,31550,31550,31450,511
|
|
20240704,141700,2441406450,31500,31450,31550,31450,849
|
|
20240704,141600,2414677800,31450,31500,31550,31450,791
|
|
20240704,141500,2389781350,31450,31550,31550,31450,1520
|
|
20240704,141400,2341915100,31500,31500,31550,31500,550
|
|
20240704,141300,2324586100,31550,31600,31600,31500,1401
|
|
20240704,141200,2280398150,31550,31650,31650,31550,1290
|
|
20240704,141100,2239689950,31600,31650,31650,31600,316
|
|
20240704,141000,2229700000,31650,31650,31650,31600,110
|
|
20240704,140900,2226222900,31600,31700,31700,31600,738
|
|
20240704,140800,2202886800,31700,31650,31700,31650,105
|
|
20240704,140700,2199562400,31700,31600,31700,31600,358
|
|
20240704,140600,2188232050,31600,31650,31650,31600,290
|
|
20240704,140500,2179067150,31650,31600,31650,31600,130
|
|
20240704,140400,2174953650,31650,31650,31650,31600,24
|
|
20240704,140300,2174194100,31650,31650,31650,31650,82
|
|
20240704,140200,2171598800,31650,31650,31650,31600,73
|
|
20240704,140100,2169288500,31650,31550,31650,31550,377
|
|
20240704,140000,2157387450,31600,31650,31650,31600,812
|
|
20240704,135900,2131727500,31650,31600,31650,31600,442
|
|
20240704,135800,2117738800,31650,31650,31700,31600,115
|
|
20240704,135700,2114098450,31700,31650,31700,31650,95
|
|
20240704,135600,2111088650,31600,31650,31650,31600,147
|
|
20240704,135500,2106436650,31600,31650,31700,31600,472
|
|
20240704,135400,2091497500,31650,31650,31650,31600,74
|
|
20240704,135300,2089155550,31600,31600,31650,31600,33
|
|
20240704,135200,2088111700,31650,31700,31700,31650,159
|
|
20240704,135100,2083075050,31650,31650,31650,31600,87
|
|
20240704,135000,2080321650,31600,31600,31650,31600,148
|
|
20240704,134900,2075640850,31600,31650,31700,31600,220
|
|
20240704,134800,2068676950,31650,31650,31700,31600,344
|
|
20240704,134700,2057791100,31600,31600,31650,31600,450
|
|
20240704,134600,2043570100,31600,31650,31650,31600,156
|
|
20240704,134500,2038636550,31650,31650,31650,31600,22
|
|
20240704,134400,2037940500,31650,31650,31650,31650,239
|
|
20240704,134300,2030376150,31700,31650,31700,31650,57
|
|
20240704,134200,2028571050,31700,31650,31700,31650,374
|
|
20240704,134100,2016730950,31650,31650,31650,31600,136
|
|
20240704,134000,2012426600,31650,31650,31650,31600,81
|
|
20240704,133900,2009864450,31650,31650,31650,31600,323
|
|
20240704,133800,1999651950,31600,31600,31650,31600,381
|
|
20240704,133700,1987611350,31650,31650,31650,31650,83
|
|
20240704,133600,1984984400,31600,31650,31650,31600,21
|
|
20240704,133500,1984320300,31650,31600,31650,31600,278
|
|
20240704,133400,1975523300,31600,31650,31650,31600,9
|
|
20240704,133300,1975238550,31650,31650,31650,31600,416
|
|
20240704,133200,1962088700,31600,31650,31650,31600,87
|
|
20240704,133100,1959335200,31650,31600,31650,31600,60
|
|
20240704,133000,1957436250,31650,31700,31700,31650,140
|
|
20240704,132900,1953004850,31650,31600,31650,31600,95
|
|
20240704,132800,1949998250,31600,31600,31600,31600,2
|
|
20240704,132700,1949935050,31650,31700,31700,31650,286
|
|
20240704,132600,1940882900,31650,31700,31700,31650,122
|
|
20240704,132500,1937017050,31650,31650,31650,31650,1
|
|
20240704,132400,1936985400,31650,31650,31650,31600,532
|
|
20240704,132300,1920170500,31600,31650,31700,31600,271
|
|
20240704,132200,1911592700,31650,31600,31650,31600,75
|
|
20240704,132100,1909219000,31600,31650,31650,31600,331
|
|
20240704,132000,1898757400,31650,31650,31650,31600,89
|
|
20240704,131900,1895941000,31650,31650,31650,31650,27
|
|
20240704,131800,1895086450,31650,31650,31650,31650,345
|
|
20240704,131700,1884167200,31600,31500,31600,31500,1362
|
|
20240704,131600,1841186450,31500,31550,31550,31500,1415
|
|
20240704,131500,1796609500,31550,31600,31600,31550,377
|
|
20240704,131400,1784714600,31600,31600,31600,31600,82
|
|
20240704,131300,1782123400,31550,31600,31600,31550,94
|
|
20240704,131200,1779153450,31600,31600,31600,31600,167
|
|
20240704,131100,1773876250,31600,31600,31600,31550,91
|
|
20240704,131000,1771001050,31600,31600,31600,31600,147
|
|
20240704,130900,1766355850,31600,31650,31650,31550,111
|
|
20240704,130800,1762847500,31600,31550,31600,31550,449
|
|
20240704,130700,1748659150,31600,31600,31600,31500,494
|
|
20240704,130600,1733061100,31600,31550,31600,31550,197
|
|
20240704,130500,1726844700,31550,31550,31550,31550,152
|
|
20240704,130400,1722049100,31600,31550,31600,31550,63
|
|
20240704,130300,1720058850,31550,31550,31550,31550,125
|
|
20240704,130200,1716115100,31500,31550,31550,31500,463
|
|
20240704,130100,1701528200,31550,31500,31550,31500,104
|
|
20240704,130000,1698247050,31500,31550,31550,31500,79
|
|
20240704,125900,1695755000,31550,31600,31600,31550,166
|
|
20240704,125800,1690514700,31600,31550,31650,31550,494
|
|
20240704,125700,1674913000,31550,31550,31550,31500,118
|
|
20240704,125600,1671190700,31550,31600,31600,31550,156
|
|
20240704,125500,1666267050,31600,31550,31600,31550,60
|
|
20240704,125400,1664371100,31600,31550,31600,31550,114
|
|
20240704,125300,1660773400,31500,31550,31550,31500,372
|
|
20240704,125200,1649054050,31550,31550,31550,31500,111
|
|
20240704,125100,1645552050,31550,31600,31600,31500,280
|
|
20240704,125000,1636721750,31550,31600,31600,31550,81
|
|
20240704,124900,1634162200,31600,31600,31600,31600,4
|
|
20240704,124800,1634035800,31550,31600,31650,31550,186
|
|
20240704,124700,1628158200,31550,31550,31600,31550,454
|
|
20240704,124600,1613831500,31550,31500,31550,31500,76
|
|
20240704,124500,1611433900,31550,31600,31600,31550,71
|
|
20240704,124400,1609191700,31550,31550,31600,31500,244
|
|
20240704,124300,1601495150,31550,31550,31550,31550,1
|
|
20240704,124200,1601463600,31600,31600,31600,31550,362
|
|
20240704,124100,1590037850,31550,31550,31550,31550,9
|
|
20240704,124000,1589753900,31600,31550,31600,31550,81
|
|
20240704,123900,1587194350,31600,31650,31650,31600,98
|
|
20240704,123800,1584093150,31600,31550,31600,31550,11
|
|
20240704,123700,1583746000,31600,31550,31600,31550,546
|
|
20240704,123600,1566510750,31550,31600,31600,31550,37
|
|
20240704,123500,1565341600,31600,31550,31600,31550,71
|
|
20240704,123400,1563098500,31600,31600,31600,31550,218
|
|
20240704,123300,1556209750,31650,31600,31650,31550,129
|
|
20240704,123200,1552133350,31600,31600,31600,31600,24
|
|
20240704,123100,1551374950,31600,31600,31600,31550,499
|
|
20240704,123000,1535624350,31600,31600,31600,31550,621
|
|
20240704,122900,1516030300,31550,31600,31600,31550,1510
|
|
20240704,122800,1468385750,31600,31600,31600,31600,101
|
|
20240704,122700,1465194150,31650,31600,31650,31600,56
|
|
20240704,122600,1463424300,31600,31600,31600,31550,209
|
|
20240704,122500,1456819950,31600,31650,31650,31550,177
|
|
20240704,122400,1451230600,31650,31600,31650,31600,93
|
|
20240704,122300,1448291750,31600,31550,31600,31550,419
|
|
20240704,122200,1435072050,31600,31550,31600,31550,89
|
|
20240704,122100,1432260100,31600,31600,31600,31600,111
|
|
20240704,122000,1428752500,31600,31600,31600,31600,119
|
|
20240704,121900,1424992100,31650,31550,31650,31550,137
|
|
20240704,121800,1420665350,31650,31600,31650,31600,132
|
|
20240704,121700,1416489100,31650,31600,31650,31550,555
|
|
20240704,121600,1398970100,31600,31600,31600,31600,113
|
|
20240704,121500,1395399300,31550,31600,31600,31550,687
|
|
20240704,121400,1373722850,31600,31600,31650,31600,168
|
|
20240704,121300,1368411100,31600,31600,31600,31600,209
|
|
20240704,121200,1361806700,31600,31600,31600,31550,104
|
|
20240704,121100,1358520800,31600,31600,31600,31600,138
|
|
20240704,121000,1354160000,31600,31600,31600,31600,193
|
|
20240704,120900,1348061200,31600,31650,31650,31550,189
|
|
20240704,120800,1342086050,31650,31600,31650,31600,322
|
|
20240704,120700,1331910650,31600,31600,31600,31600,80
|
|
20240704,120600,1329382650,31600,31650,31650,31600,143
|
|
20240704,120500,1324862400,31600,31650,31650,31600,70
|
|
20240704,120400,1322647350,31600,31600,31600,31600,22
|
|
20240704,120300,1321952150,31600,31600,31600,31550,452
|
|
20240704,120200,1307686300,31550,31550,31550,31550,9
|
|
20240704,120100,1307402350,31600,31600,31600,31600,85
|
|
20240704,120000,1304716350,31550,31550,31600,31550,579
|
|
20240704,115900,1286447700,31600,31550,31600,31550,124
|
|
20240704,115800,1282532300,31600,31600,31600,31600,22
|
|
20240704,115700,1281837100,31600,31650,31650,31600,125
|
|
20240704,115600,1277882350,31600,31600,31600,31600,209
|
|
20240704,115500,1271277950,31650,31600,31650,31600,530
|
|
20240704,115400,1254527000,31600,31600,31600,31600,229
|
|
20240704,115300,1247290600,31600,31500,31600,31500,203
|
|
20240704,115200,1240883300,31500,31600,31600,31500,232
|
|
20240704,115100,1233561250,31550,31600,31600,31550,40
|
|
20240704,115000,1232297700,31550,31600,31600,31550,5
|
|
20240704,114900,1232139750,31550,31550,31550,31500,522
|
|
20240704,114800,1215693150,31550,31550,31600,31550,67
|
|
20240704,114700,1213576300,31550,31550,31550,31500,22
|
|
20240704,114600,1212882250,31500,31500,31600,31500,390
|
|
20240704,114500,1200589950,31550,31600,31600,31550,25
|
|
20240704,114400,1199801000,31600,31500,31600,31500,89
|
|
20240704,114300,1196991600,31500,31550,31600,31500,1769
|
|
20240704,114200,1141231150,31600,31600,31600,31600,139
|
|
20240704,114100,1136838750,31600,31600,31600,31600,194
|
|
20240704,114000,1130708350,31650,31600,31650,31600,99
|
|
20240704,113900,1127575950,31600,31600,31600,31600,8
|
|
20240704,113800,1127323150,31600,31550,31600,31550,466
|
|
20240704,113700,1112616700,31600,31600,31600,31550,210
|
|
20240704,113600,1105981200,31550,31600,31600,31550,52
|
|
20240704,113500,1104338550,31600,31650,31650,31600,245
|
|
20240704,113400,1096593400,31600,31650,31650,31600,29
|
|
20240704,113300,1095676000,31600,31600,31650,31600,79
|
|
20240704,113200,1093176600,31600,31550,31600,31550,29
|
|
20240704,113100,1092260650,31650,31600,31650,31600,124
|
|
20240704,113000,1088340050,31600,31600,31600,31550,62
|
|
20240704,112900,1086381250,31550,31550,31600,31550,414
|
|
20240704,112800,1073315600,31550,31550,31550,31550,399
|
|
20240704,112700,1060727150,31550,31600,31600,31500,98
|
|
20240704,112600,1057636200,31600,31550,31600,31550,149
|
|
20240704,112500,1052929800,31550,31550,31550,31550,158
|
|
20240704,112400,1047944900,31550,31600,31600,31550,115
|
|
20240704,112300,1044315950,31600,31600,31600,31550,104
|
|
20240704,112200,1041030650,31600,31600,31600,31600,22
|
|
20240704,112100,1040335450,31600,31600,31600,31600,9
|
|
20240704,112000,1040051050,31550,31600,31650,31550,38
|
|
20240704,111900,1038850700,31600,31600,31600,31600,0
|
|
20240704,111800,1038850700,31600,31550,31600,31500,604
|
|
20240704,111700,1019811150,31550,31500,31550,31500,71
|
|
20240704,111600,1017571650,31550,31550,31550,31550,67
|
|
20240704,111500,1015457800,31550,31600,31600,31550,126
|
|
20240704,111400,1011482150,31600,31600,31600,31600,24
|
|
20240704,111300,1010723750,31650,31550,31650,31550,399
|
|
20240704,111200,998132200,31600,31600,31600,31550,17
|
|
20240704,111100,997595400,31600,31600,31600,31600,73
|
|
20240704,111000,995288600,31600,31650,31650,31600,1223
|
|
20240704,110900,956640800,31600,31650,31650,31600,17
|
|
20240704,110800,956103200,31650,31650,31650,31650,60
|
|
20240704,110700,954204200,31600,31650,31650,31600,777
|
|
20240704,110600,929648500,31550,31650,31650,31550,81
|
|
20240704,110500,927088000,31650,31600,31650,31600,67
|
|
20240704,110400,924970700,31600,31600,31600,31550,450
|
|
20240704,110300,910772050,31600,31600,31600,31600,10
|
|
20240704,110200,910456050,31550,31600,31600,31550,587
|
|
20240704,110100,891934800,31600,31600,31650,31550,125
|
|
20240704,110000,887985450,31600,31600,31600,31600,41
|
|
20240704,105900,886689850,31600,31550,31600,31550,546
|
|
20240704,105800,869458100,31550,31600,31600,31550,44
|
|
20240704,105700,868068150,31550,31650,31650,31550,786
|
|
20240704,105600,843230500,31650,31600,31650,31600,375
|
|
20240704,105500,831379450,31650,31650,31650,31600,529
|
|
20240704,105400,814662700,31650,31650,31650,31600,44
|
|
20240704,105300,813270650,31650,31550,31650,31550,41
|
|
20240704,105200,811973950,31650,31600,31650,31600,84
|
|
20240704,105100,809317550,31600,31600,31600,31600,70
|
|
20240704,105000,807105550,31550,31550,31650,31550,844
|
|
20240704,104900,780434900,31650,31550,31650,31550,600
|
|
20240704,104800,761496150,31600,31600,31600,31550,35
|
|
20240704,104700,760390200,31550,31650,31700,31550,386
|
|
20240704,104600,748188000,31700,31650,31700,31650,44
|
|
20240704,104500,746795200,31650,31600,31650,31550,410
|
|
20240704,104400,733853800,31600,31650,31650,31600,30
|
|
20240704,104300,732904800,31650,31650,31650,31550,431
|
|
20240704,104200,719285900,31650,31650,31650,31650,28
|
|
20240704,104100,718399700,31600,31650,31650,31600,116
|
|
20240704,104000,714728700,31650,31600,31650,31600,162
|
|
20240704,103900,709607500,31650,31650,31700,31600,521
|
|
20240704,103800,693140150,31650,31650,31700,31650,29
|
|
20240704,103700,692222250,31650,31650,31650,31650,117
|
|
20240704,103600,688519200,31650,31650,31650,31600,544
|
|
20240704,103500,671327350,31700,31700,31700,31600,100
|
|
20240704,103400,668161550,31700,31650,31700,31600,544
|
|
20240704,103300,650944450,31650,31750,31750,31650,79
|
|
20240704,103200,648439150,31750,31800,31800,31700,46
|
|
20240704,103100,646978550,31650,31700,31700,31650,509
|
|
20240704,103000,630843900,31750,31750,31750,31750,32
|
|
20240704,102900,629827900,31750,31700,31750,31700,35
|
|
20240704,102800,628717350,31700,31700,31750,31700,342
|
|
20240704,102700,617875750,31700,31750,31750,31700,41
|
|
20240704,102600,616574450,31750,31750,31750,31750,21
|
|
20240704,102500,615907700,31750,31750,31750,31700,375
|
|
20240704,102400,604003300,31800,31750,31800,31750,357
|
|
20240704,102300,592666900,31750,31800,31800,31750,300
|
|
20240704,102200,583136900,31800,31850,31850,31800,344
|
|
20240704,102100,572186700,31900,31900,31900,31900,24
|
|
20240704,102000,571421100,31900,31850,31900,31800,270
|
|
20240704,101900,562822200,31800,31850,31850,31800,34
|
|
20240704,101800,561739750,31900,31900,31900,31900,30
|
|
20240704,101700,560782750,31900,31900,31900,31900,29
|
|
20240704,101600,559857650,31850,31850,31850,31850,18
|
|
20240704,101500,559284350,31900,31900,31900,31850,31
|
|
20240704,101400,558295950,31800,31850,31850,31800,351
|
|
20240704,101300,547122700,31900,31900,31950,31900,25
|
|
20240704,101200,546324500,31850,31950,31950,31850,114
|
|
20240704,101100,542690700,31950,31950,31950,31900,982
|
|
20240704,101000,511363750,31950,31950,31950,31950,2
|
|
20240704,100900,511299850,31950,31950,31950,31900,86
|
|
20240704,100800,508553250,31900,31950,31950,31900,28
|
|
20240704,100700,507659050,31900,31900,31900,31900,14
|
|
20240704,100600,507212450,31950,31900,31950,31900,37
|
|
20240704,100500,506030700,31950,31950,31950,31900,297
|
|
20240704,100400,496554150,31900,31950,31950,31900,10
|
|
20240704,100300,496235100,31950,31950,31950,31900,35
|
|
20240704,100200,495117350,31950,31950,31950,31900,68
|
|
20240704,100100,492946850,31950,31900,31950,31900,42
|
|
20240704,100000,491607000,31900,31850,31900,31850,26
|
|
20240704,095900,490778000,31850,31850,31850,31850,8
|
|
20240704,095800,490523200,31900,31900,31900,31900,30
|
|
20240704,095700,489566200,31900,31900,31950,31900,297
|
|
20240704,095600,480090450,31900,31900,31900,31900,39
|
|
20240704,095500,478846350,31900,31900,31950,31900,98
|
|
20240704,095400,475719150,31950,31950,31950,31900,41
|
|
20240704,095300,474409650,31950,31950,31950,31950,0
|
|
20240704,095200,474409650,31950,31900,31950,31900,96
|
|
20240704,095100,471345000,31900,31950,31950,31900,38
|
|
20240704,095000,470131300,31900,31900,31900,31900,0
|
|
20240704,094900,470131300,31900,31850,31900,31850,58
|
|
20240704,094800,468281400,31850,31950,31950,31850,193
|
|
20240704,094700,462123600,31950,31950,31950,31950,19
|
|
20240704,094600,461516550,31950,31900,31950,31900,198
|
|
20240704,094500,455199350,31950,31950,31950,31950,32
|
|
20240704,094400,454176950,31900,31900,31900,31900,13
|
|
20240704,094300,453762250,31950,31900,31950,31900,34
|
|
20240704,094200,452676400,31950,31950,31950,31950,37
|
|
20240704,094100,451494250,31950,31900,31950,31900,86
|
|
20240704,094000,448750550,31950,31950,31950,31950,60
|
|
20240704,093900,446833550,31950,31950,31950,31900,91
|
|
20240704,093800,443928850,31950,31900,31950,31900,525
|
|
20240704,093700,427181200,31900,31900,31950,31900,1595
|
|
20240704,093600,376294450,31900,31900,31900,31900,8
|
|
20240704,093500,376039250,31900,31850,31900,31850,51
|
|
20240704,093400,374413350,31900,31850,31900,31850,46
|
|
20240704,093300,372946250,31850,31850,31900,31850,616
|
|
20240704,093200,353298100,31800,31850,31900,31800,1040
|
|
20240704,093100,320168100,31850,31850,31850,31800,91
|
|
20240704,093000,317270800,31850,31850,31850,31850,0
|
|
20240704,092900,317270800,31850,31850,31850,31850,48
|
|
20240704,092800,315742000,31850,31850,31850,31850,4
|
|
20240704,092700,315614600,31850,31850,31850,31850,20
|
|
20240704,092600,314977600,31850,31850,31850,31850,0
|
|
20240704,092500,314977600,31850,31850,31850,31850,9
|
|
20240704,092400,314690950,31800,31800,31800,31800,54
|
|
20240704,092300,312973750,31850,31850,31850,31850,226
|
|
20240704,092200,305775650,31850,31700,31850,31700,1898
|
|
20240704,092100,245498250,31650,31750,31750,31650,682
|
|
20240704,092000,223845750,31700,31750,31750,31700,642
|
|
20240704,091900,203465550,31750,31800,31850,31750,73
|
|
20240704,091800,201145200,31800,31800,31800,31800,496
|
|
20240704,091700,185372400,31800,31800,31800,31800,13
|
|
20240704,091600,184959000,31800,31850,31850,31800,60
|
|
20240704,091500,183048400,31850,31850,31850,31850,324
|
|
20240704,091400,172729000,31900,31850,31900,31800,408
|
|
20240704,091300,159726350,31850,31800,31850,31800,2
|
|
20240704,091200,159662700,31800,31850,31850,31800,387
|
|
20240704,091100,147355250,31850,31800,31850,31800,32
|
|
20240704,091000,146336150,31800,31850,31850,31800,49
|
|
20240704,090900,144777850,31800,31800,31800,31800,345
|
|
20240704,090800,133806850,31800,31750,31800,31750,267
|
|
20240704,090700,125316550,31750,31800,31800,31750,121
|
|
20240704,090600,121472800,31850,31800,31850,31650,584
|
|
20240704,090500,102946300,31800,31800,31800,31750,133
|
|
20240704,090400,98718550,31800,31850,31850,31750,103
|
|
20240704,090300,95443100,31850,31650,31900,31600,93
|
|
20240704,090200,92484450,31600,31600,31650,31600,126
|
|
20240704,090100,88499250,31650,31700,31700,31650,2555
|
|
20240704,090000,7510600,31700,31700,31700,31650,223
|