759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,213600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,213500,3487435800,31550,31550,31550,31550,0
|
|
20240705,213400,3487435800,31550,31550,31550,31550,0
|
|
20240705,213300,3487435800,31550,31550,31550,31550,0
|
|
20240705,213200,3487435800,31550,31550,31550,31550,0
|
|
20240705,213100,3487435800,31550,31550,31550,31550,0
|
|
20240705,213000,3487435800,31550,31550,31550,31550,0
|
|
20240705,212900,3487435800,31550,31550,31550,31550,0
|
|
20240705,212800,3487435800,31550,31550,31550,31550,0
|
|
20240705,212700,3487435800,31550,31550,31550,31550,0
|
|
20240705,212600,3487435800,31550,31550,31550,31550,0
|
|
20240705,212500,3487435800,31550,31550,31550,31550,0
|
|
20240705,212400,3487435800,31550,31550,31550,31550,0
|
|
20240705,212300,3487435800,31550,31550,31550,31550,0
|
|
20240705,212200,3487435800,31550,31550,31550,31550,0
|
|
20240705,212100,3487435800,31550,31550,31550,31550,0
|
|
20240705,212000,3487435800,31550,31550,31550,31550,0
|
|
20240705,211900,3487435800,31550,31550,31550,31550,0
|
|
20240705,211800,3487435800,31550,31550,31550,31550,0
|
|
20240705,211700,3487435800,31550,31550,31550,31550,0
|
|
20240705,211600,3487435800,31550,31550,31550,31550,0
|
|
20240705,211500,3487435800,31550,31550,31550,31550,0
|
|
20240705,211400,3487435800,31550,31550,31550,31550,0
|
|
20240705,211300,3487435800,31550,31550,31550,31550,0
|
|
20240705,211200,3487435800,31550,31550,31550,31550,0
|
|
20240705,211100,3487435800,31550,31550,31550,31550,0
|
|
20240705,211000,3487435800,31550,31550,31550,31550,0
|
|
20240705,210900,3487435800,31550,31550,31550,31550,0
|
|
20240705,210800,3487435800,31550,31550,31550,31550,0
|
|
20240705,210700,3487435800,31550,31550,31550,31550,0
|
|
20240705,210600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,210500,3487435800,31550,31550,31550,31550,0
|
|
20240705,210400,3487435800,31550,31550,31550,31550,0
|
|
20240705,210300,3487435800,31550,31550,31550,31550,0
|
|
20240705,210200,3487435800,31550,31550,31550,31550,0
|
|
20240705,210100,3487435800,31550,31550,31550,31550,0
|
|
20240705,210000,3487435800,31550,31550,31550,31550,0
|
|
20240705,205900,3487435800,31550,31550,31550,31550,0
|
|
20240705,205800,3487435800,31550,31550,31550,31550,0
|
|
20240705,205700,3487435800,31550,31550,31550,31550,0
|
|
20240705,205600,3487435800,31550,31550,31550,31550,0
|
|
20240705,205500,3487435800,31550,31550,31550,31550,0
|
|
20240705,205400,3487435800,31550,31550,31550,31550,0
|
|
20240705,205300,3487435800,31550,31550,31550,31550,0
|
|
20240705,205200,3487435800,31550,31550,31550,31550,0
|
|
20240705,205100,3487435800,31550,31550,31550,31550,0
|
|
20240705,205000,3487435800,31550,31550,31550,31550,0
|
|
20240705,204900,3487435800,31550,31550,31550,31550,0
|
|
20240705,204800,3487435800,31550,31550,31550,31550,0
|
|
20240705,204700,3487435800,31550,31550,31550,31550,0
|
|
20240705,204600,3487435800,31550,31550,31550,31550,0
|
|
20240705,204500,3487435800,31550,31550,31550,31550,0
|
|
20240705,204400,3487435800,31550,31550,31550,31550,0
|
|
20240705,204300,3487435800,31550,31550,31550,31550,0
|
|
20240705,204200,3487435800,31550,31550,31550,31550,0
|
|
20240705,204100,3487435800,31550,31550,31550,31550,0
|
|
20240705,204000,3487435800,31550,31550,31550,31550,0
|
|
20240705,203900,3487435800,31550,31550,31550,31550,0
|
|
20240705,203800,3487435800,31550,31550,31550,31550,0
|
|
20240705,203700,3487435800,31550,31550,31550,31550,0
|
|
20240705,203600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,203500,3487435800,31550,31550,31550,31550,0
|
|
20240705,203400,3487435800,31550,31550,31550,31550,0
|
|
20240705,203300,3487435800,31550,31550,31550,31550,0
|
|
20240705,203200,3487435800,31550,31550,31550,31550,0
|
|
20240705,203100,3487435800,31550,31550,31550,31550,0
|
|
20240705,203000,3487435800,31550,31550,31550,31550,0
|
|
20240705,202900,3487435800,31550,31550,31550,31550,0
|
|
20240705,202800,3487435800,31550,31550,31550,31550,0
|
|
20240705,202700,3487435800,31550,31550,31550,31550,0
|
|
20240705,202600,3487435800,31550,31550,31550,31550,0
|
|
20240705,202500,3487435800,31550,31550,31550,31550,0
|
|
20240705,202400,3487435800,31550,31550,31550,31550,0
|
|
20240705,202300,3487435800,31550,31550,31550,31550,0
|
|
20240705,202200,3487435800,31550,31550,31550,31550,0
|
|
20240705,202100,3487435800,31550,31550,31550,31550,0
|
|
20240705,202000,3487435800,31550,31550,31550,31550,0
|
|
20240705,201900,3487435800,31550,31550,31550,31550,0
|
|
20240705,201800,3487435800,31550,31550,31550,31550,0
|
|
20240705,201700,3487435800,31550,31550,31550,31550,0
|
|
20240705,201600,3487435800,31550,31550,31550,31550,0
|
|
20240705,201500,3487435800,31550,31550,31550,31550,0
|
|
20240705,201400,3487435800,31550,31550,31550,31550,0
|
|
20240705,201300,3487435800,31550,31550,31550,31550,0
|
|
20240705,201200,3487435800,31550,31550,31550,31550,0
|
|
20240705,201100,3487435800,31550,31550,31550,31550,0
|
|
20240705,201000,3487435800,31550,31550,31550,31550,0
|
|
20240705,200900,3487435800,31550,31550,31550,31550,0
|
|
20240705,200800,3487435800,31550,31550,31550,31550,0
|
|
20240705,200700,3487435800,31550,31550,31550,31550,0
|
|
20240705,200600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,200500,3487435800,31550,31550,31550,31550,0
|
|
20240705,200400,3487435800,31550,31550,31550,31550,0
|
|
20240705,200300,3487435800,31550,31550,31550,31550,0
|
|
20240705,200200,3487435800,31550,31550,31550,31550,0
|
|
20240705,200100,3487435800,31550,31550,31550,31550,0
|
|
20240705,200000,3487435800,31550,31550,31550,31550,0
|
|
20240705,195900,3487435800,31550,31550,31550,31550,0
|
|
20240705,195800,3487435800,31550,31550,31550,31550,0
|
|
20240705,195700,3487435800,31550,31550,31550,31550,0
|
|
20240705,195600,3487435800,31550,31550,31550,31550,0
|
|
20240705,195500,3487435800,31550,31550,31550,31550,0
|
|
20240705,195400,3487435800,31550,31550,31550,31550,0
|
|
20240705,195300,3487435800,31550,31550,31550,31550,0
|
|
20240705,195200,3487435800,31550,31550,31550,31550,0
|
|
20240705,195100,3487435800,31550,31550,31550,31550,0
|
|
20240705,195000,3487435800,31550,31550,31550,31550,0
|
|
20240705,194900,3487435800,31550,31550,31550,31550,0
|
|
20240705,194800,3487435800,31550,31550,31550,31550,0
|
|
20240705,194700,3487435800,31550,31550,31550,31550,0
|
|
20240705,194600,3487435800,31550,31550,31550,31550,0
|
|
20240705,194500,3487435800,31550,31550,31550,31550,0
|
|
20240705,194400,3487435800,31550,31550,31550,31550,0
|
|
20240705,194300,3487435800,31550,31550,31550,31550,0
|
|
20240705,194200,3487435800,31550,31550,31550,31550,0
|
|
20240705,194100,3487435800,31550,31550,31550,31550,0
|
|
20240705,194000,3487435800,31550,31550,31550,31550,0
|
|
20240705,193900,3487435800,31550,31550,31550,31550,0
|
|
20240705,193800,3487435800,31550,31550,31550,31550,0
|
|
20240705,193700,3487435800,31550,31550,31550,31550,0
|
|
20240705,193600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,193500,3487435800,31550,31550,31550,31550,0
|
|
20240705,193400,3487435800,31550,31550,31550,31550,0
|
|
20240705,193300,3487435800,31550,31550,31550,31550,0
|
|
20240705,193200,3487435800,31550,31550,31550,31550,0
|
|
20240705,193100,3487435800,31550,31550,31550,31550,0
|
|
20240705,193000,3487435800,31550,31550,31550,31550,0
|
|
20240705,192900,3487435800,31550,31550,31550,31550,0
|
|
20240705,192800,3487435800,31550,31550,31550,31550,0
|
|
20240705,192700,3487435800,31550,31550,31550,31550,0
|
|
20240705,192600,3487435800,31550,31550,31550,31550,0
|
|
20240705,192500,3487435800,31550,31550,31550,31550,0
|
|
20240705,192400,3487435800,31550,31550,31550,31550,0
|
|
20240705,192300,3487435800,31550,31550,31550,31550,0
|
|
20240705,192200,3487435800,31550,31550,31550,31550,0
|
|
20240705,192100,3487435800,31550,31550,31550,31550,0
|
|
20240705,192000,3487435800,31550,31550,31550,31550,0
|
|
20240705,191900,3487435800,31550,31550,31550,31550,0
|
|
20240705,191800,3487435800,31550,31550,31550,31550,0
|
|
20240705,191700,3487435800,31550,31550,31550,31550,0
|
|
20240705,191600,3487435800,31550,31550,31550,31550,0
|
|
20240705,191500,3487435800,31550,31550,31550,31550,0
|
|
20240705,191400,3487435800,31550,31550,31550,31550,0
|
|
20240705,191300,3487435800,31550,31550,31550,31550,0
|
|
20240705,191200,3487435800,31550,31550,31550,31550,0
|
|
20240705,191100,3487435800,31550,31550,31550,31550,0
|
|
20240705,191000,3487435800,31550,31550,31550,31550,0
|
|
20240705,190900,3487435800,31550,31550,31550,31550,0
|
|
20240705,190800,3487435800,31550,31550,31550,31550,0
|
|
20240705,190700,3487435800,31550,31550,31550,31550,0
|
|
20240705,190600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,190500,3487435800,31550,31550,31550,31550,0
|
|
20240705,190400,3487435800,31550,31550,31550,31550,0
|
|
20240705,190300,3487435800,31550,31550,31550,31550,0
|
|
20240705,190200,3487435800,31550,31550,31550,31550,0
|
|
20240705,190100,3487435800,31550,31550,31550,31550,0
|
|
20240705,190000,3487435800,31550,31550,31550,31550,0
|
|
20240705,185900,3487435800,31550,31550,31550,31550,0
|
|
20240705,185800,3487435800,31550,31550,31550,31550,0
|
|
20240705,185700,3487435800,31550,31550,31550,31550,0
|
|
20240705,185600,3487435800,31550,31550,31550,31550,0
|
|
20240705,185500,3487435800,31550,31550,31550,31550,0
|
|
20240705,185400,3487435800,31550,31550,31550,31550,0
|
|
20240705,185300,3487435800,31550,31550,31550,31550,0
|
|
20240705,185200,3487435800,31550,31550,31550,31550,0
|
|
20240705,185100,3487435800,31550,31550,31550,31550,0
|
|
20240705,185000,3487435800,31550,31550,31550,31550,0
|
|
20240705,184900,3487435800,31550,31550,31550,31550,0
|
|
20240705,184800,3487435800,31550,31550,31550,31550,0
|
|
20240705,184700,3487435800,31550,31550,31550,31550,0
|
|
20240705,184600,3487435800,31550,31550,31550,31550,0
|
|
20240705,184500,3487435800,31550,31550,31550,31550,0
|
|
20240705,184400,3487435800,31550,31550,31550,31550,0
|
|
20240705,184300,3487435800,31550,31550,31550,31550,0
|
|
20240705,184200,3487435800,31550,31550,31550,31550,0
|
|
20240705,184100,3487435800,31550,31550,31550,31550,0
|
|
20240705,184000,3487435800,31550,31550,31550,31550,0
|
|
20240705,183900,3487435800,31550,31550,31550,31550,0
|
|
20240705,183800,3487435800,31550,31550,31550,31550,0
|
|
20240705,183700,3487435800,31550,31550,31550,31550,0
|
|
20240705,183600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,183500,3487435800,31550,31550,31550,31550,0
|
|
20240705,183400,3487435800,31550,31550,31550,31550,0
|
|
20240705,183300,3487435800,31550,31550,31550,31550,0
|
|
20240705,183200,3487435800,31550,31550,31550,31550,0
|
|
20240705,183100,3487435800,31550,31550,31550,31550,0
|
|
20240705,183000,3487435800,31550,31550,31550,31550,0
|
|
20240705,182900,3487435800,31550,31550,31550,31550,0
|
|
20240705,182800,3487435800,31550,31550,31550,31550,0
|
|
20240705,182700,3487435800,31550,31550,31550,31550,0
|
|
20240705,182600,3487435800,31550,31550,31550,31550,0
|
|
20240705,182500,3487435800,31550,31550,31550,31550,0
|
|
20240705,182400,3487435800,31550,31550,31550,31550,0
|
|
20240705,182300,3487435800,31550,31550,31550,31550,0
|
|
20240705,182200,3487435800,31550,31550,31550,31550,0
|
|
20240705,182100,3487435800,31550,31550,31550,31550,0
|
|
20240705,182000,3487435800,31550,31550,31550,31550,0
|
|
20240705,181900,3487435800,31550,31550,31550,31550,0
|
|
20240705,181800,3487435800,31550,31550,31550,31550,0
|
|
20240705,181700,3487435800,31550,31550,31550,31550,0
|
|
20240705,181600,3487435800,31550,31550,31550,31550,0
|
|
20240705,181500,3487435800,31550,31550,31550,31550,0
|
|
20240705,181400,3487435800,31550,31550,31550,31550,0
|
|
20240705,181300,3487435800,31550,31550,31550,31550,0
|
|
20240705,181200,3487435800,31550,31550,31550,31550,0
|
|
20240705,181100,3487435800,31550,31550,31550,31550,0
|
|
20240705,181000,3487435800,31550,31550,31550,31550,0
|
|
20240705,180900,3487435800,31550,31550,31550,31550,0
|
|
20240705,180800,3487435800,31550,31550,31550,31550,0
|
|
20240705,180700,3487435800,31550,31550,31550,31550,0
|
|
20240705,180600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,180500,3487435800,31550,31550,31550,31550,0
|
|
20240705,180400,3487435800,31550,31550,31550,31550,0
|
|
20240705,180300,3487435800,31550,31550,31550,31550,0
|
|
20240705,180200,3487435800,31550,31550,31550,31550,0
|
|
20240705,180100,3487435800,31550,31550,31550,31550,0
|
|
20240705,180000,3487435800,31550,31550,31550,31550,0
|
|
20240705,175900,3487435800,31550,31550,31550,31550,0
|
|
20240705,175800,3487435800,31550,31550,31550,31550,0
|
|
20240705,175700,3487435800,31550,31550,31550,31550,0
|
|
20240705,175600,3487435800,31550,31550,31550,31550,0
|
|
20240705,175500,3487435800,31550,31550,31550,31550,0
|
|
20240705,175400,3487435800,31550,31550,31550,31550,0
|
|
20240705,175300,3487435800,31550,31550,31550,31550,0
|
|
20240705,175200,3487435800,31550,31550,31550,31550,0
|
|
20240705,175100,3487435800,31550,31550,31550,31550,0
|
|
20240705,175000,3487435800,31550,31550,31550,31550,0
|
|
20240705,174900,3487435800,31550,31550,31550,31550,0
|
|
20240705,174800,3487435800,31550,31550,31550,31550,0
|
|
20240705,174700,3487435800,31550,31550,31550,31550,0
|
|
20240705,174600,3487435800,31550,31550,31550,31550,0
|
|
20240705,174500,3487435800,31550,31550,31550,31550,0
|
|
20240705,174400,3487435800,31550,31550,31550,31550,0
|
|
20240705,174300,3487435800,31550,31550,31550,31550,0
|
|
20240705,174200,3487435800,31550,31550,31550,31550,0
|
|
20240705,174100,3487435800,31550,31550,31550,31550,0
|
|
20240705,174000,3487435800,31550,31550,31550,31550,0
|
|
20240705,173900,3487435800,31550,31550,31550,31550,0
|
|
20240705,173800,3487435800,31550,31550,31550,31550,0
|
|
20240705,173700,3487435800,31550,31550,31550,31550,0
|
|
20240705,173600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,173500,3487435800,31550,31550,31550,31550,0
|
|
20240705,173400,3487435800,31550,31550,31550,31550,0
|
|
20240705,173300,3487435800,31550,31550,31550,31550,0
|
|
20240705,173200,3487435800,31550,31550,31550,31550,0
|
|
20240705,173100,3487435800,31550,31550,31550,31550,0
|
|
20240705,173000,3487435800,31550,31550,31550,31550,0
|
|
20240705,172900,3487435800,31550,31550,31550,31550,0
|
|
20240705,172800,3487435800,31550,31550,31550,31550,0
|
|
20240705,172700,3487435800,31550,31550,31550,31550,0
|
|
20240705,172600,3487435800,31550,31550,31550,31550,0
|
|
20240705,172500,3487435800,31550,31550,31550,31550,0
|
|
20240705,172400,3487435800,31550,31550,31550,31550,0
|
|
20240705,172300,3487435800,31550,31550,31550,31550,0
|
|
20240705,172200,3487435800,31550,31550,31550,31550,0
|
|
20240705,172100,3487435800,31550,31550,31550,31550,0
|
|
20240705,172000,3487435800,31550,31550,31550,31550,0
|
|
20240705,171900,3487435800,31550,31550,31550,31550,0
|
|
20240705,171800,3487435800,31550,31550,31550,31550,0
|
|
20240705,171700,3487435800,31550,31550,31550,31550,0
|
|
20240705,171600,3487435800,31550,31550,31550,31550,0
|
|
20240705,171500,3487435800,31550,31550,31550,31550,0
|
|
20240705,171400,3487435800,31550,31550,31550,31550,0
|
|
20240705,171300,3487435800,31550,31550,31550,31550,0
|
|
20240705,171200,3487435800,31550,31550,31550,31550,0
|
|
20240705,171100,3487435800,31550,31550,31550,31550,0
|
|
20240705,171000,3487435800,31550,31550,31550,31550,0
|
|
20240705,170900,3487435800,31550,31550,31550,31550,0
|
|
20240705,170800,3487435800,31550,31550,31550,31550,0
|
|
20240705,170700,3487435800,31550,31550,31550,31550,0
|
|
20240705,170600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,170500,3487435800,31550,31550,31550,31550,0
|
|
20240705,170400,3487435800,31550,31550,31550,31550,0
|
|
20240705,170300,3487435800,31550,31550,31550,31550,0
|
|
20240705,170200,3487435800,31550,31550,31550,31550,0
|
|
20240705,170100,3487435800,31550,31550,31550,31550,0
|
|
20240705,170000,3487435800,31550,31550,31550,31550,0
|
|
20240705,165900,3487435800,31550,31550,31550,31550,0
|
|
20240705,165800,3487435800,31550,31550,31550,31550,0
|
|
20240705,165700,3487435800,31550,31550,31550,31550,0
|
|
20240705,165600,3487435800,31550,31550,31550,31550,0
|
|
20240705,165500,3487435800,31550,31550,31550,31550,0
|
|
20240705,165400,3487435800,31550,31550,31550,31550,0
|
|
20240705,165300,3487435800,31550,31550,31550,31550,0
|
|
20240705,165200,3487435800,31550,31550,31550,31550,0
|
|
20240705,165100,3487435800,31550,31550,31550,31550,0
|
|
20240705,165000,3487435800,31550,31550,31550,31550,0
|
|
20240705,164900,3487435800,31550,31550,31550,31550,0
|
|
20240705,164800,3487435800,31550,31550,31550,31550,0
|
|
20240705,164700,3487435800,31550,31550,31550,31550,0
|
|
20240705,164600,3487435800,31550,31550,31550,31550,0
|
|
20240705,164500,3487435800,31550,31550,31550,31550,0
|
|
20240705,164400,3487435800,31550,31550,31550,31550,0
|
|
20240705,164300,3487435800,31550,31550,31550,31550,0
|
|
20240705,164200,3487435800,31550,31550,31550,31550,0
|
|
20240705,164100,3487435800,31550,31550,31550,31550,0
|
|
20240705,164000,3487435800,31550,31550,31550,31550,0
|
|
20240705,163900,3487435800,31550,31550,31550,31550,0
|
|
20240705,163800,3487435800,31550,31550,31550,31550,0
|
|
20240705,163700,3487435800,31550,31550,31550,31550,0
|
|
20240705,163600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,163500,3487435800,31550,31550,31550,31550,0
|
|
20240705,163400,3487435800,31550,31550,31550,31550,0
|
|
20240705,163300,3487435800,31550,31550,31550,31550,0
|
|
20240705,163200,3487435800,31550,31550,31550,31550,0
|
|
20240705,163100,3487435800,31550,31550,31550,31550,0
|
|
20240705,163000,3487435800,31550,31550,31550,31550,0
|
|
20240705,162900,3487435800,31550,31550,31550,31550,0
|
|
20240705,162800,3487435800,31550,31550,31550,31550,0
|
|
20240705,162700,3487435800,31550,31550,31550,31550,0
|
|
20240705,162600,3487435800,31550,31550,31550,31550,0
|
|
20240705,162500,3487435800,31550,31550,31550,31550,0
|
|
20240705,162400,3487435800,31550,31550,31550,31550,0
|
|
20240705,162300,3487435800,31550,31550,31550,31550,0
|
|
20240705,162200,3487435800,31550,31550,31550,31550,0
|
|
20240705,162100,3487435800,31550,31550,31550,31550,0
|
|
20240705,162000,3487435800,31550,31550,31550,31550,0
|
|
20240705,161900,3487435800,31550,31550,31550,31550,0
|
|
20240705,161800,3487435800,31550,31550,31550,31550,0
|
|
20240705,161700,3487435800,31550,31550,31550,31550,0
|
|
20240705,161600,3487435800,31550,31550,31550,31550,0
|
|
20240705,161500,3487435800,31550,31550,31550,31550,0
|
|
20240705,161400,3487435800,31550,31550,31550,31550,0
|
|
20240705,161300,3487435800,31550,31550,31550,31550,0
|
|
20240705,161200,3487435800,31550,31550,31550,31550,0
|
|
20240705,161100,3487435800,31550,31550,31550,31550,0
|
|
20240705,161000,3487435800,31550,31550,31550,31550,0
|
|
20240705,160900,3487435800,31550,31550,31550,31550,0
|
|
20240705,160800,3487435800,31550,31550,31550,31550,0
|
|
20240705,160700,3487435800,31550,31550,31550,31550,0
|
|
20240705,160600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,160500,3487435800,31550,31550,31550,31550,0
|
|
20240705,160400,3487435800,31550,31550,31550,31550,0
|
|
20240705,160300,3487435800,31550,31550,31550,31550,0
|
|
20240705,160200,3487435800,31550,31550,31550,31550,0
|
|
20240705,160100,3487435800,31550,31550,31550,31550,0
|
|
20240705,160000,3487435800,31550,31550,31550,31550,0
|
|
20240705,155900,3487435800,31550,31550,31550,31550,0
|
|
20240705,155800,3487435800,31550,31550,31550,31550,0
|
|
20240705,155700,3487435800,31550,31550,31550,31550,0
|
|
20240705,155600,3487435800,31550,31550,31550,31550,0
|
|
20240705,155500,3487435800,31550,31550,31550,31550,0
|
|
20240705,155400,3487435800,31550,31550,31550,31550,0
|
|
20240705,155300,3487435800,31550,31550,31550,31550,0
|
|
20240705,155200,3487435800,31550,31550,31550,31550,0
|
|
20240705,155100,3487435800,31550,31550,31550,31550,0
|
|
20240705,155000,3487435800,31550,31550,31550,31550,0
|
|
20240705,154900,3487435800,31550,31550,31550,31550,0
|
|
20240705,154800,3487435800,31550,31550,31550,31550,0
|
|
20240705,154700,3487435800,31550,31550,31550,31550,0
|
|
20240705,154600,3487435800,31550,31550,31550,31550,0
|
|
20240705,154500,3487435800,31550,31550,31550,31550,0
|
|
20240705,154400,3487435800,31550,31550,31550,31550,0
|
|
20240705,154300,3487435800,31550,31550,31550,31550,0
|
|
20240705,154200,3487435800,31550,31550,31550,31550,0
|
|
20240705,154100,3487435800,31550,31550,31550,31550,0
|
|
20240705,154000,3487435800,31550,31550,31550,31550,0
|
|
20240705,153900,3487435800,31550,31550,31550,31550,0
|
|
20240705,153800,3487435800,31550,31550,31550,31550,0
|
|
20240705,153700,3487435800,31550,31550,31550,31550,0
|
|
20240705,153600,3487435800,31550,31550,31550,31550,6076
|
|
20240705,153500,3487435800,31550,31550,31550,31550,0
|
|
20240705,153400,3487435800,31550,31550,31550,31550,0
|
|
20240705,153300,3487435800,31550,31550,31550,31550,0
|
|
20240705,153200,3487435800,31550,31550,31550,31550,0
|
|
20240705,153100,3487435800,31550,31550,31550,31550,0
|
|
20240705,153000,3487435800,31550,31550,31550,31550,6076
|
|
20240705,152900,3295738000,31650,31650,31650,31650,0
|
|
20240705,152800,3295738000,31650,31650,31650,31650,0
|
|
20240705,152700,3295738000,31650,31650,31650,31650,0
|
|
20240705,152600,3295738000,31650,31650,31650,31650,0
|
|
20240705,152500,3295738000,31650,31650,31650,31650,0
|
|
20240705,152400,3295738000,31650,31650,31650,31650,0
|
|
20240705,152300,3295738000,31650,31650,31650,31650,0
|
|
20240705,152200,3295738000,31650,31650,31650,31650,0
|
|
20240705,152100,3295738000,31650,31650,31650,31650,0
|
|
20240705,152000,3295738000,31650,31650,31650,31650,0
|
|
20240705,151900,3295738000,31650,31600,31650,31600,238
|
|
20240705,151800,3288208600,31650,31550,31650,31550,37
|
|
20240705,151700,3287038650,31550,31600,31600,31550,506
|
|
20240705,151600,3271054100,31600,31600,31650,31600,200
|
|
20240705,151500,3264729900,31600,31600,31650,31600,243
|
|
20240705,151400,3257050800,31650,31600,31650,31550,223
|
|
20240705,151300,3250005650,31550,31600,31600,31550,351
|
|
20240705,151200,3238916400,31550,31600,31600,31550,223
|
|
20240705,151100,3231874100,31550,31650,31650,31550,981
|
|
20240705,151000,3200890750,31650,31600,31650,31600,132
|
|
20240705,150900,3196716300,31600,31600,31650,31600,283
|
|
20240705,150800,3187773000,31600,31650,31700,31600,336
|
|
20240705,150700,3177141000,31650,31700,31700,31650,46
|
|
20240705,150600,3175684800,31650,31700,31700,31600,212
|
|
20240705,150500,3168975200,31700,31600,31700,31600,175
|
|
20240705,150400,3163435300,31650,31600,31650,31600,47
|
|
20240705,150300,3161949500,31650,31550,31650,31550,138
|
|
20240705,150200,3157588150,31550,31600,31650,31550,236
|
|
20240705,150100,3150127150,31600,31600,31650,31600,101
|
|
20240705,150000,3146935100,31600,31550,31650,31550,182
|
|
20240705,145900,3141184100,31600,31600,31650,31550,447
|
|
20240705,145800,3127073600,31600,31600,31600,31550,176
|
|
20240705,145700,3121520450,31550,31550,31650,31550,36
|
|
20240705,145600,3120383950,31600,31550,31600,31550,260
|
|
20240705,145500,3112179300,31550,31550,31700,31550,132
|
|
20240705,145400,3108009250,31600,31700,31700,31550,177
|
|
20240705,145300,3102423250,31650,31600,31700,31550,272
|
|
20240705,145200,3093813900,31650,31650,31650,31550,382
|
|
20240705,145100,3081750400,31650,31650,31700,31600,241
|
|
20240705,145000,3074120850,31650,31550,31650,31550,392
|
|
20240705,144900,3061731400,31550,31600,31650,31550,100
|
|
20240705,144800,3058571900,31600,31650,31700,31600,180
|
|
20240705,144700,3052877400,31700,31650,31700,31650,241
|
|
20240705,144600,3045247150,31650,31600,31700,31600,116
|
|
20240705,144500,3041575550,31550,31600,31700,31550,1230
|
|
20240705,144400,3002687900,31600,31600,31600,31550,354
|
|
20240705,144300,2991502400,31600,31550,31600,31550,250
|
|
20240705,144200,2983611450,31600,31600,31600,31550,276
|
|
20240705,144100,2974890700,31600,31600,31600,31550,548
|
|
20240705,144000,2957595950,31600,31550,31600,31550,371
|
|
20240705,143900,2945886850,31550,31550,31600,31550,214
|
|
20240705,143800,2939133000,31600,31600,31600,31550,799
|
|
20240705,143700,2913907750,31600,31600,31600,31550,137
|
|
20240705,143600,2909582900,31550,31550,31600,31550,243
|
|
20240705,143500,2901915900,31600,31600,31600,31550,95
|
|
20240705,143400,2898916600,31550,31600,31650,31550,728
|
|
20240705,143300,2875929950,31600,31650,31650,31600,189
|
|
20240705,143200,2869955100,31650,31600,31650,31600,254
|
|
20240705,143100,2861927350,31600,31650,31650,31600,247
|
|
20240705,143000,2854119450,31600,31650,31650,31600,422
|
|
20240705,142900,2840776500,31650,31650,31650,31600,406
|
|
20240705,142800,2827936400,31650,31650,31650,31600,83
|
|
20240705,142700,2825310950,31600,31650,31650,31600,435
|
|
20240705,142600,2811560550,31650,31600,31650,31600,258
|
|
20240705,142500,2803401300,31600,31600,31650,31600,306
|
|
20240705,142400,2793731200,31650,31650,31650,31600,324
|
|
20240705,142300,2783486000,31650,31600,31650,31600,251
|
|
20240705,142200,2775549900,31650,31600,31650,31600,155
|
|
20240705,142100,2770650300,31600,31600,31650,31600,442
|
|
20240705,142000,2756673150,31600,31600,31650,31600,373
|
|
20240705,141900,2744884750,31650,31650,31650,31600,72
|
|
20240705,141800,2742606750,31600,31600,31650,31600,337
|
|
20240705,141700,2731949600,31600,31650,31700,31600,140
|
|
20240705,141600,2727523000,31650,31650,31750,31600,383
|
|
20240705,141500,2715402750,31650,31650,31650,31600,309
|
|
20240705,141400,2705624900,31600,31650,31650,31600,223
|
|
20240705,141300,2698575450,31600,31650,31700,31600,260
|
|
20240705,141200,2690345550,31650,31600,31700,31600,411
|
|
20240705,141100,2677334400,31600,31600,31700,31600,224
|
|
20240705,141000,2670251250,31650,31650,31700,31600,593
|
|
20240705,140900,2651482650,31700,31650,31700,31650,260
|
|
20240705,140800,2643248100,31700,31650,31700,31650,178
|
|
20240705,140700,2637606850,31650,31700,31700,31650,212
|
|
20240705,140600,2630895850,31700,31600,31750,31600,240
|
|
20240705,140500,2623295700,31650,31650,31700,31600,259
|
|
20240705,140400,2615099050,31650,31600,31750,31600,88
|
|
20240705,140300,2612311100,31600,31650,31700,31600,725
|
|
20240705,140200,2589372150,31700,31650,31750,31600,282
|
|
20240705,140100,2580442300,31700,31650,31700,31650,157
|
|
20240705,140000,2575472550,31700,31650,31750,31600,328
|
|
20240705,135900,2565093650,31650,31700,31700,31600,312
|
|
20240705,135800,2555218300,31700,31700,31750,31650,115
|
|
20240705,135700,2551572950,31700,31700,31700,31650,267
|
|
20240705,135600,2543109100,31650,31700,31700,31650,287
|
|
20240705,135500,2534022350,31750,31700,31750,31650,198
|
|
20240705,135400,2527743200,31700,31650,31750,31650,221
|
|
20240705,135300,2520737450,31700,31650,31700,31650,75
|
|
20240705,135200,2518360600,31650,31700,31700,31650,405
|
|
20240705,135100,2505538900,31700,31700,31700,31600,245
|
|
20240705,135000,2497780650,31650,31700,31700,31650,54
|
|
20240705,134900,2496069200,31650,31650,31700,31600,264
|
|
20240705,134800,2487714350,31700,31650,31750,31650,140
|
|
20240705,134700,2483276300,31650,31700,31700,31650,262
|
|
20240705,134600,2474979450,31650,31700,31700,31650,20
|
|
20240705,134500,2474345950,31650,31650,31700,31650,415
|
|
20240705,134400,2461206600,31700,31700,31700,31650,152
|
|
20240705,134300,2456389500,31650,31650,31700,31650,174
|
|
20240705,134200,2450880900,31650,31650,31700,31650,390
|
|
20240705,134100,2438530250,31650,31700,31700,31650,152
|
|
20240705,134000,2433716850,31700,31700,31700,31650,77
|
|
20240705,133900,2431276850,31700,31700,31750,31700,199
|
|
20240705,133800,2424964400,31650,31750,31750,31650,300
|
|
20240705,133700,2415464400,31750,31700,31750,31700,177
|
|
20240705,133600,2409849850,31700,31700,31700,31650,307
|
|
20240705,133500,2400125200,31650,31650,31700,31650,81
|
|
20240705,133400,2397560050,31650,31750,31800,31650,134
|
|
20240705,133300,2393308950,31700,31700,31750,31700,267
|
|
20240705,133200,2384840400,31750,31700,31750,31700,54
|
|
20240705,133100,2383126850,31700,31800,31800,31700,339
|
|
20240705,133000,2372365150,31800,31700,31800,31700,183
|
|
20240705,132900,2366555350,31750,31700,31750,31650,318
|
|
20240705,132800,2356475250,31700,31650,31700,31650,108
|
|
20240705,132700,2353054000,31650,31750,31800,31650,443
|
|
20240705,132600,2338994350,31700,31750,31750,31700,208
|
|
20240705,132500,2332394200,31700,31700,31750,31700,222
|
|
20240705,132400,2325353850,31700,31700,31750,31700,441
|
|
20240705,132300,2311369650,31750,31750,31750,31700,119
|
|
20240705,132200,2307592700,31750,31700,31750,31700,200
|
|
20240705,132100,2301249400,31750,31700,31750,31650,237
|
|
20240705,132000,2293733150,31650,31750,31800,31650,219
|
|
20240705,131900,2286787050,31750,31700,31750,31650,133
|
|
20240705,131800,2282571050,31700,31700,31800,31700,246
|
|
20240705,131700,2274765300,31650,31700,31800,31650,628
|
|
20240705,131600,2254864300,31700,31650,31700,31650,202
|
|
20240705,131500,2248469950,31700,31700,31700,31650,211
|
|
20240705,131400,2241783000,31700,31700,31750,31650,100
|
|
20240705,131300,2238612300,31700,31800,31800,31700,345
|
|
20240705,131200,2227653350,31800,31750,31800,31750,46
|
|
20240705,131100,2226192050,31750,31750,31800,31700,315
|
|
20240705,131000,2216196550,31700,31750,31800,31700,288
|
|
20240705,130900,2207060250,31750,31700,31750,31700,235
|
|
20240705,130800,2199608000,31750,31700,31750,31700,255
|
|
20240705,130700,2191521550,31700,31700,31700,31650,229
|
|
20240705,130600,2184269900,31650,31700,31700,31650,192
|
|
20240705,130500,2178191650,31650,31700,31700,31650,266
|
|
20240705,130400,2169767450,31700,31750,31750,31650,128
|
|
20240705,130300,2165709800,31700,31700,31750,31700,237
|
|
20240705,130200,2158196000,31750,31700,31750,31700,280
|
|
20240705,130100,2149314450,31750,31750,31750,31700,145
|
|
20240705,130000,2144712250,31700,31650,31750,31650,477
|
|
20240705,125900,2129612050,31650,31750,31750,31650,197
|
|
20240705,125800,2123369150,31750,31800,31800,31700,321
|
|
20240705,125700,2113164150,31800,31800,31800,31800,71
|
|
20240705,125600,2110906350,31800,31850,31850,31700,276
|
|
20240705,125500,2102141350,31850,31750,31850,31700,467
|
|
20240705,125400,2087316850,31750,31700,31750,31700,128
|
|
20240705,125300,2083257950,31650,31700,31700,31650,69
|
|
20240705,125200,2081072250,31750,31700,31750,31700,366
|
|
20240705,125100,2069461800,31700,31650,31700,31650,189
|
|
20240705,125000,2063479650,31700,31700,31700,31700,29
|
|
20240705,124900,2062560350,31650,31700,31750,31650,291
|
|
20240705,124800,2053336400,31750,31700,31750,31700,50
|
|
20240705,124700,2051750500,31750,31800,31850,31750,173
|
|
20240705,124600,2046251150,31800,31700,31800,31700,236
|
|
20240705,124500,2038764700,31700,31800,31800,31700,236
|
|
20240705,124400,2031270950,31750,31650,31750,31650,345
|
|
20240705,124300,2020338750,31700,31700,31700,31650,134
|
|
20240705,124200,2016091900,31650,31800,31800,31650,127
|
|
20240705,124100,2012062450,31750,31700,31750,31700,135
|
|
20240705,124000,2007776650,31750,31800,31850,31700,221
|
|
20240705,123900,2000753400,31750,31700,31850,31700,341
|
|
20240705,123800,1989929900,31650,31800,31800,31650,201
|
|
20240705,123700,1983552950,31800,31800,31800,31750,137
|
|
20240705,123600,1979197050,31750,31750,31800,31650,551
|
|
20240705,123500,1961724400,31750,31800,31800,31700,224
|
|
20240705,123400,1954612650,31850,31750,31850,31750,166
|
|
20240705,123300,1949334200,31800,31850,31850,31800,162
|
|
20240705,123200,1944179400,31850,31750,31850,31700,118
|
|
20240705,123100,1940427350,31800,31800,31800,31750,306
|
|
20240705,123000,1930704000,31800,31850,31900,31800,267
|
|
20240705,122900,1922200450,31800,31850,31850,31800,159
|
|
20240705,122800,1917143950,31850,31750,31850,31750,244
|
|
20240705,122700,1909388150,31750,31800,31850,31750,236
|
|
20240705,122600,1901884450,31800,31800,31800,31750,174
|
|
20240705,122500,1896358700,31800,31800,31800,31750,137
|
|
20240705,122400,1892005600,31750,31800,31850,31750,298
|
|
20240705,122300,1882527300,31850,31850,31850,31800,133
|
|
20240705,122200,1878291750,31850,31800,31850,31750,285
|
|
20240705,122100,1869232800,31800,31800,31800,31750,130
|
|
20240705,122000,1865102300,31750,31800,31850,31750,182
|
|
20240705,121900,1859318950,31850,31800,31850,31750,136
|
|
20240705,121800,1854994500,31800,31750,31850,31750,115
|
|
20240705,121700,1851335900,31800,31900,31900,31800,296
|
|
20240705,121600,1841915150,31900,31850,31900,31800,151
|
|
20240705,121500,1837105250,31850,31800,31850,31750,230
|
|
20240705,121400,1829796000,31850,31800,31850,31750,94
|
|
20240705,121300,1826809400,31750,31800,31800,31750,454
|
|
20240705,121200,1812384800,31800,31800,31800,31750,43
|
|
20240705,121100,1811018150,31750,31750,31800,31750,204
|
|
20240705,121000,1804540650,31750,31750,31750,31700,320
|
|
20240705,120900,1794389000,31750,31750,31800,31750,102
|
|
20240705,120800,1791148950,31750,31800,31850,31750,67
|
|
20240705,120700,1789018400,31800,31750,31800,31750,158
|
|
20240705,120600,1783998200,31750,31800,31850,31750,163
|
|
20240705,120500,1778819700,31800,31800,31850,31800,145
|
|
20240705,120400,1774202700,31850,31800,31850,31750,234
|
|
20240705,120300,1766770950,31750,31800,31850,31750,149
|
|
20240705,120200,1762034600,31850,31800,31850,31750,304
|
|
20240705,120100,1752375350,31800,31800,31800,31800,25
|
|
20240705,120000,1751580350,31750,31750,31850,31750,124
|
|
20240705,115900,1747636900,31750,31750,31850,31750,346
|
|
20240705,115800,1736638050,31750,31800,31800,31750,131
|
|
20240705,115700,1732472300,31750,31750,31800,31700,324
|
|
20240705,115600,1722183150,31750,31800,31800,31750,143
|
|
20240705,115500,1717639100,31700,31750,31850,31700,403
|
|
20240705,115400,1704850050,31800,31800,31800,31750,101
|
|
20240705,115300,1701639150,31800,31800,31850,31750,347
|
|
20240705,115200,1690616800,31800,31800,31850,31750,276
|
|
20240705,115100,1681840050,31800,31850,31850,31750,63
|
|
20240705,115000,1679835700,31850,31750,31850,31750,216
|
|
20240705,114900,1672967450,31800,31800,31850,31750,249
|
|
20240705,114800,1665050500,31850,31900,31900,31850,688
|
|
20240705,114700,1643136500,31900,31900,31900,31850,212
|
|
20240705,114600,1636374300,31900,31850,31900,31850,213
|
|
20240705,114500,1629589400,31900,31900,31950,31900,169
|
|
20240705,114400,1624197500,31950,31900,31950,31900,525
|
|
20240705,114300,1607436500,31850,31850,31900,31850,158
|
|
20240705,114200,1602397150,31850,31950,31950,31800,1236
|
|
20240705,114100,1562971900,31900,31800,31950,31800,1418
|
|
20240705,114000,1517782450,31850,31850,31850,31800,231
|
|
20240705,113900,1510433850,31850,31800,31850,31700,740
|
|
20240705,113800,1486911700,31800,31750,31850,31750,1065
|
|
20240705,113700,1453044400,31800,31800,31800,31700,238
|
|
20240705,113600,1445486500,31750,31800,31800,31750,126
|
|
20240705,113500,1441482950,31750,31800,31800,31750,453
|
|
20240705,113400,1427094650,31800,31800,31800,31750,114
|
|
20240705,113300,1423470600,31800,31800,31800,31750,168
|
|
20240705,113200,1418135100,31750,31750,31800,31700,117
|
|
20240705,113100,1414421450,31700,31800,31800,31700,298
|
|
20240705,113000,1404966200,31750,31700,31800,31700,260
|
|
20240705,112900,1396717900,31750,31750,31750,31700,210
|
|
20240705,112800,1390051600,31750,31750,31750,31700,840
|
|
20240705,112700,1363397550,31750,31700,31750,31700,133
|
|
20240705,112600,1359179700,31750,31750,31750,31700,437
|
|
20240705,112500,1345317000,31700,31700,31750,31700,106
|
|
20240705,112400,1341956650,31750,31650,31750,31650,341
|
|
20240705,112300,1331152950,31650,31700,31700,31650,338
|
|
20240705,112200,1320438600,31700,31700,31750,31700,291
|
|
20240705,112100,1311211050,31750,31750,31750,31700,585
|
|
20240705,112000,1292653200,31700,31700,31750,31700,558
|
|
20240705,111900,1274959650,31700,31750,31750,31650,85
|
|
20240705,111800,1272264200,31700,31700,31750,31700,332
|
|
20240705,111700,1261732300,31750,31750,31750,31650,589
|
|
20240705,111600,1243055150,31700,31750,31750,31650,97
|
|
20240705,111500,1239980700,31750,31650,31750,31650,197
|
|
20240705,111400,1233739800,31700,31700,31700,31650,191
|
|
20240705,111300,1227688000,31700,31750,31750,31650,317
|
|
20240705,111200,1217636350,31800,31700,31800,31700,238
|
|
20240705,111100,1210086250,31700,31700,31750,31700,259
|
|
20240705,111000,1201871750,31750,31700,31750,31700,388
|
|
20240705,110900,1189569100,31700,31750,31750,31700,56
|
|
20240705,110800,1187793250,31700,31650,31750,31650,323
|
|
20240705,110700,1177555850,31700,31700,31700,31650,186
|
|
20240705,110600,1171664000,31700,31750,31750,31650,230
|
|
20240705,110500,1164380350,31750,31700,31800,31650,402
|
|
20240705,110400,1151630000,31650,31700,31700,31650,333
|
|
20240705,110300,1141082350,31650,31650,31700,31650,182
|
|
20240705,110200,1135321800,31650,31700,31750,31650,294
|
|
20240705,110100,1125995600,31700,31650,31700,31650,180
|
|
20240705,110000,1120297400,31650,31750,31750,31650,108
|
|
20240705,105900,1116872150,31750,31750,31750,31650,470
|
|
20240705,105800,1101966300,31750,31700,31750,31700,98
|
|
20240705,105700,1098857850,31700,31750,31750,31700,263
|
|
20240705,105600,1090517400,31700,31700,31750,31700,357
|
|
20240705,105500,1079195700,31700,31750,31750,31700,201
|
|
20240705,105400,1072822450,31750,31650,31750,31650,82
|
|
20240705,105300,1070220750,31700,31700,31750,31700,257
|
|
20240705,105200,1062071250,31700,31700,31750,31650,267
|
|
20240705,105100,1053607400,31700,31700,31700,31700,287
|
|
20240705,105000,1044509500,31650,31700,31700,31650,184
|
|
20240705,104900,1038677950,31700,31700,31750,31700,248
|
|
20240705,104800,1030812300,31700,31800,31800,31700,149
|
|
20240705,104700,1026076950,31750,31700,31750,31700,133
|
|
20240705,104600,1021854950,31750,31700,31750,31700,319
|
|
20240705,104500,1011736450,31750,31750,31800,31750,137
|
|
20240705,104400,1007382700,31750,31800,31800,31750,209
|
|
20240705,104300,1000743150,31750,31700,31800,31700,275
|
|
20240705,104200,992017800,31700,31800,31800,31700,208
|
|
20240705,104100,985415450,31750,31750,31750,31700,155
|
|
20240705,104000,980494450,31750,31800,31800,31700,45
|
|
20240705,103900,979066400,31750,31750,31850,31750,179
|
|
20240705,103800,973373150,31850,31850,31850,31750,159
|
|
20240705,103700,968321600,31800,31700,31850,31700,304
|
|
20240705,103600,958670000,31650,31650,31700,31650,153
|
|
20240705,103500,953820950,31700,31650,31700,31650,378
|
|
20240705,103400,941854000,31650,31700,31700,31650,161
|
|
20240705,103300,936750500,31650,31700,31700,31650,530
|
|
20240705,103200,919961850,31700,31700,31750,31650,424
|
|
20240705,103100,906529150,31700,31750,31750,31650,198
|
|
20240705,103000,900249600,31750,31750,31750,31700,225
|
|
20240705,102900,893106100,31750,31750,31750,31700,47
|
|
20240705,102800,891614350,31750,31700,31750,31650,410
|
|
20240705,102700,878630650,31700,31700,31750,31700,131
|
|
20240705,102600,874476600,31700,31700,31750,31700,100
|
|
20240705,102500,871306450,31650,31700,31700,31650,230
|
|
20240705,102400,864022800,31700,31750,31800,31700,201
|
|
20240705,102300,857642150,31750,31700,31750,31700,235
|
|
20240705,102200,850192250,31700,31750,31800,31700,65
|
|
20240705,102100,848128700,31750,31850,31850,31750,622
|
|
20240705,102000,828358300,31850,31800,31850,31800,204
|
|
20240705,101900,821865150,31850,31800,31850,31800,163
|
|
20240705,101800,816681600,31850,31750,31850,31650,246
|
|
20240705,101700,808877200,31700,31800,31800,31700,274
|
|
20240705,101600,800177350,31750,31750,31800,31750,26
|
|
20240705,101500,799351500,31750,31750,31850,31750,295
|
|
20240705,101400,789975200,31700,31750,31750,31650,223
|
|
20240705,101300,782905550,31750,31850,31850,31750,260
|
|
20240705,101200,774633150,31850,31750,31850,31750,848
|
|
20240705,101100,747688650,31700,31700,31750,31700,40
|
|
20240705,101000,746420450,31700,31750,31750,31700,343
|
|
20240705,100900,735544100,31750,31700,31750,31650,188
|
|
20240705,100800,729584400,31650,31650,31700,31650,186
|
|
20240705,100700,723696350,31650,31650,31700,31650,93
|
|
20240705,100600,720752550,31650,31700,31750,31650,250
|
|
20240705,100500,712834500,31700,31650,31700,31650,287
|
|
20240705,100400,703744900,31700,31650,31700,31650,125
|
|
20240705,100300,699784500,31700,31750,31750,31650,413
|
|
20240705,100200,686698150,31650,31700,31750,31650,144
|
|
20240705,100100,682130500,31700,31700,31750,31700,378
|
|
20240705,100000,670146850,31700,31650,31700,31650,312
|
|
20240705,095900,660263150,31700,31700,31700,31650,249
|
|
20240705,095800,652377300,31700,31650,31700,31650,42
|
|
20240705,095700,651046650,31700,31650,31750,31650,236
|
|
20240705,095600,643563000,31650,31700,31700,31650,198
|
|
20240705,095500,637293450,31700,31750,31750,31700,62
|
|
20240705,095400,635325200,31700,31750,31750,31650,300
|
|
20240705,095300,625809800,31750,31700,31750,31700,178
|
|
20240705,095200,620166600,31700,31700,31700,31650,164
|
|
20240705,095100,614974400,31700,31700,31750,31650,175
|
|
20240705,095000,609422800,31700,31650,31700,31650,354
|
|
20240705,094900,598212350,31700,31700,31700,31650,87
|
|
20240705,094800,595457150,31700,31700,31750,31700,134
|
|
20240705,094700,591208250,31650,31700,31700,31650,103
|
|
20240705,094600,587943650,31700,31800,31800,31700,136
|
|
20240705,094500,583629950,31800,31750,31800,31750,363
|
|
20240705,094400,572096500,31700,31700,31750,31700,56
|
|
20240705,094300,570319850,31750,31750,31750,31700,270
|
|
20240705,094200,561754800,31750,31750,31750,31700,351
|
|
20240705,094100,550617800,31700,31800,31800,31700,96
|
|
20240705,094000,547567700,31750,31700,31800,31700,227
|
|
20240705,093900,540354750,31700,31650,31700,31650,309
|
|
20240705,093800,530571250,31700,31700,31700,31650,94
|
|
20240705,093700,527591550,31700,31700,31750,31700,168
|
|
20240705,093600,522265150,31700,31700,31750,31650,191
|
|
20240705,093500,516218000,31700,31700,31750,31600,236
|
|
20240705,093400,508742800,31750,31650,31750,31650,244
|
|
20240705,093300,501016300,31650,31750,31750,31650,71
|
|
20240705,093200,498766300,31750,31700,31750,31650,574
|
|
20240705,093100,480577800,31700,31750,31750,31700,180
|
|
20240705,093000,474871300,31850,31800,31850,31700,220
|
|
20240705,092900,467888350,31700,31750,31800,31700,604
|
|
20240705,092800,448735400,31750,31800,31850,31700,599
|
|
20240705,092700,429704000,31850,31750,31850,31750,219
|
|
20240705,092600,422743300,31750,31800,31850,31750,199
|
|
20240705,092500,416415250,31800,31850,31850,31800,16
|
|
20240705,092400,415906400,31850,31850,31850,31850,84
|
|
20240705,092300,413231000,31850,31750,31850,31700,179
|
|
20240705,092200,407554650,31750,31800,31800,31750,201
|
|
20240705,092100,401171900,31850,31800,31850,31800,177
|
|
20240705,092000,395543250,31850,31850,31900,31850,242
|
|
20240705,091900,387831250,31850,31900,31900,31850,59
|
|
20240705,091800,385950100,31800,31800,31800,31800,151
|
|
20240705,091700,381148300,31850,31800,31850,31800,240
|
|
20240705,091600,373511400,31800,31800,31800,31800,3
|
|
20240705,091500,373416000,31800,31800,31850,31750,246
|
|
20240705,091400,365598150,31800,31850,31850,31800,262
|
|
20240705,091300,357263650,31800,31850,31850,31800,145
|
|
20240705,091200,352652350,31750,31900,31900,31750,352
|
|
20240705,091100,341452850,31900,31800,31900,31800,121
|
|
20240705,091000,337603950,31800,31900,31900,31800,403
|
|
20240705,090900,324767150,31850,31900,31900,31850,313
|
|
20240705,090800,314792800,31900,31900,31950,31850,403
|
|
20240705,090700,301943250,31900,31900,31950,31850,380
|
|
20240705,090600,289820450,31900,31950,31950,31900,172
|
|
20240705,090500,284326550,31950,31900,31950,31900,2569
|
|
20240705,090400,202264550,31900,31900,31900,31800,134
|
|
20240705,090300,197994950,31900,31850,32050,31850,4540
|
|
20240705,090200,53154550,31850,31800,31850,31800,376
|
|
20240705,090100,41189800,31850,31650,31850,31650,870
|
|
20240705,090000,13579400,31600,31450,31600,31450,430
|