759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,213600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,213500,3499412900,32200,32200,32200,32200,0
|
|
20240709,213400,3499412900,32200,32200,32200,32200,0
|
|
20240709,213300,3499412900,32200,32200,32200,32200,0
|
|
20240709,213200,3499412900,32200,32200,32200,32200,0
|
|
20240709,213100,3499412900,32200,32200,32200,32200,0
|
|
20240709,213000,3499412900,32200,32200,32200,32200,0
|
|
20240709,212900,3499412900,32200,32200,32200,32200,0
|
|
20240709,212800,3499412900,32200,32200,32200,32200,0
|
|
20240709,212700,3499412900,32200,32200,32200,32200,0
|
|
20240709,212600,3499412900,32200,32200,32200,32200,0
|
|
20240709,212500,3499412900,32200,32200,32200,32200,0
|
|
20240709,212400,3499412900,32200,32200,32200,32200,0
|
|
20240709,212300,3499412900,32200,32200,32200,32200,0
|
|
20240709,212200,3499412900,32200,32200,32200,32200,0
|
|
20240709,212100,3499412900,32200,32200,32200,32200,0
|
|
20240709,212000,3499412900,32200,32200,32200,32200,0
|
|
20240709,211900,3499412900,32200,32200,32200,32200,0
|
|
20240709,211800,3499412900,32200,32200,32200,32200,0
|
|
20240709,211700,3499412900,32200,32200,32200,32200,0
|
|
20240709,211600,3499412900,32200,32200,32200,32200,0
|
|
20240709,211500,3499412900,32200,32200,32200,32200,0
|
|
20240709,211400,3499412900,32200,32200,32200,32200,0
|
|
20240709,211300,3499412900,32200,32200,32200,32200,0
|
|
20240709,211200,3499412900,32200,32200,32200,32200,0
|
|
20240709,211100,3499412900,32200,32200,32200,32200,0
|
|
20240709,211000,3499412900,32200,32200,32200,32200,0
|
|
20240709,210900,3499412900,32200,32200,32200,32200,0
|
|
20240709,210800,3499412900,32200,32200,32200,32200,0
|
|
20240709,210700,3499412900,32200,32200,32200,32200,0
|
|
20240709,210600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,210500,3499412900,32200,32200,32200,32200,0
|
|
20240709,210400,3499412900,32200,32200,32200,32200,0
|
|
20240709,210300,3499412900,32200,32200,32200,32200,0
|
|
20240709,210200,3499412900,32200,32200,32200,32200,0
|
|
20240709,210100,3499412900,32200,32200,32200,32200,0
|
|
20240709,210000,3499412900,32200,32200,32200,32200,0
|
|
20240709,205900,3499412900,32200,32200,32200,32200,0
|
|
20240709,205800,3499412900,32200,32200,32200,32200,0
|
|
20240709,205700,3499412900,32200,32200,32200,32200,0
|
|
20240709,205600,3499412900,32200,32200,32200,32200,0
|
|
20240709,205500,3499412900,32200,32200,32200,32200,0
|
|
20240709,205400,3499412900,32200,32200,32200,32200,0
|
|
20240709,205300,3499412900,32200,32200,32200,32200,0
|
|
20240709,205200,3499412900,32200,32200,32200,32200,0
|
|
20240709,205100,3499412900,32200,32200,32200,32200,0
|
|
20240709,205000,3499412900,32200,32200,32200,32200,0
|
|
20240709,204900,3499412900,32200,32200,32200,32200,0
|
|
20240709,204800,3499412900,32200,32200,32200,32200,0
|
|
20240709,204700,3499412900,32200,32200,32200,32200,0
|
|
20240709,204600,3499412900,32200,32200,32200,32200,0
|
|
20240709,204500,3499412900,32200,32200,32200,32200,0
|
|
20240709,204400,3499412900,32200,32200,32200,32200,0
|
|
20240709,204300,3499412900,32200,32200,32200,32200,0
|
|
20240709,204200,3499412900,32200,32200,32200,32200,0
|
|
20240709,204100,3499412900,32200,32200,32200,32200,0
|
|
20240709,204000,3499412900,32200,32200,32200,32200,0
|
|
20240709,203900,3499412900,32200,32200,32200,32200,0
|
|
20240709,203800,3499412900,32200,32200,32200,32200,0
|
|
20240709,203700,3499412900,32200,32200,32200,32200,0
|
|
20240709,203600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,203500,3499412900,32200,32200,32200,32200,0
|
|
20240709,203400,3499412900,32200,32200,32200,32200,0
|
|
20240709,203300,3499412900,32200,32200,32200,32200,0
|
|
20240709,203200,3499412900,32200,32200,32200,32200,0
|
|
20240709,203100,3499412900,32200,32200,32200,32200,0
|
|
20240709,203000,3499412900,32200,32200,32200,32200,0
|
|
20240709,202900,3499412900,32200,32200,32200,32200,0
|
|
20240709,202800,3499412900,32200,32200,32200,32200,0
|
|
20240709,202700,3499412900,32200,32200,32200,32200,0
|
|
20240709,202600,3499412900,32200,32200,32200,32200,0
|
|
20240709,202500,3499412900,32200,32200,32200,32200,0
|
|
20240709,202400,3499412900,32200,32200,32200,32200,0
|
|
20240709,202300,3499412900,32200,32200,32200,32200,0
|
|
20240709,202200,3499412900,32200,32200,32200,32200,0
|
|
20240709,202100,3499412900,32200,32200,32200,32200,0
|
|
20240709,202000,3499412900,32200,32200,32200,32200,0
|
|
20240709,201900,3499412900,32200,32200,32200,32200,0
|
|
20240709,201800,3499412900,32200,32200,32200,32200,0
|
|
20240709,201700,3499412900,32200,32200,32200,32200,0
|
|
20240709,201600,3499412900,32200,32200,32200,32200,0
|
|
20240709,201500,3499412900,32200,32200,32200,32200,0
|
|
20240709,201400,3499412900,32200,32200,32200,32200,0
|
|
20240709,201300,3499412900,32200,32200,32200,32200,0
|
|
20240709,201200,3499412900,32200,32200,32200,32200,0
|
|
20240709,201100,3499412900,32200,32200,32200,32200,0
|
|
20240709,201000,3499412900,32200,32200,32200,32200,0
|
|
20240709,200900,3499412900,32200,32200,32200,32200,0
|
|
20240709,200800,3499412900,32200,32200,32200,32200,0
|
|
20240709,200700,3499412900,32200,32200,32200,32200,0
|
|
20240709,200600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,200500,3499412900,32200,32200,32200,32200,0
|
|
20240709,200400,3499412900,32200,32200,32200,32200,0
|
|
20240709,200300,3499412900,32200,32200,32200,32200,0
|
|
20240709,200200,3499412900,32200,32200,32200,32200,0
|
|
20240709,200100,3499412900,32200,32200,32200,32200,0
|
|
20240709,200000,3499412900,32200,32200,32200,32200,0
|
|
20240709,195900,3499412900,32200,32200,32200,32200,0
|
|
20240709,195800,3499412900,32200,32200,32200,32200,0
|
|
20240709,195700,3499412900,32200,32200,32200,32200,0
|
|
20240709,195600,3499412900,32200,32200,32200,32200,0
|
|
20240709,195500,3499412900,32200,32200,32200,32200,0
|
|
20240709,195400,3499412900,32200,32200,32200,32200,0
|
|
20240709,195300,3499412900,32200,32200,32200,32200,0
|
|
20240709,195200,3499412900,32200,32200,32200,32200,0
|
|
20240709,195100,3499412900,32200,32200,32200,32200,0
|
|
20240709,195000,3499412900,32200,32200,32200,32200,0
|
|
20240709,194900,3499412900,32200,32200,32200,32200,0
|
|
20240709,194800,3499412900,32200,32200,32200,32200,0
|
|
20240709,194700,3499412900,32200,32200,32200,32200,0
|
|
20240709,194600,3499412900,32200,32200,32200,32200,0
|
|
20240709,194500,3499412900,32200,32200,32200,32200,0
|
|
20240709,194400,3499412900,32200,32200,32200,32200,0
|
|
20240709,194300,3499412900,32200,32200,32200,32200,0
|
|
20240709,194200,3499412900,32200,32200,32200,32200,0
|
|
20240709,194100,3499412900,32200,32200,32200,32200,0
|
|
20240709,194000,3499412900,32200,32200,32200,32200,0
|
|
20240709,193900,3499412900,32200,32200,32200,32200,0
|
|
20240709,193800,3499412900,32200,32200,32200,32200,0
|
|
20240709,193700,3499412900,32200,32200,32200,32200,0
|
|
20240709,193600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,193500,3499412900,32200,32200,32200,32200,0
|
|
20240709,193400,3499412900,32200,32200,32200,32200,0
|
|
20240709,193300,3499412900,32200,32200,32200,32200,0
|
|
20240709,193200,3499412900,32200,32200,32200,32200,0
|
|
20240709,193100,3499412900,32200,32200,32200,32200,0
|
|
20240709,193000,3499412900,32200,32200,32200,32200,0
|
|
20240709,192900,3499412900,32200,32200,32200,32200,0
|
|
20240709,192800,3499412900,32200,32200,32200,32200,0
|
|
20240709,192700,3499412900,32200,32200,32200,32200,0
|
|
20240709,192600,3499412900,32200,32200,32200,32200,0
|
|
20240709,192500,3499412900,32200,32200,32200,32200,0
|
|
20240709,192400,3499412900,32200,32200,32200,32200,0
|
|
20240709,192300,3499412900,32200,32200,32200,32200,0
|
|
20240709,192200,3499412900,32200,32200,32200,32200,0
|
|
20240709,192100,3499412900,32200,32200,32200,32200,0
|
|
20240709,192000,3499412900,32200,32200,32200,32200,0
|
|
20240709,191900,3499412900,32200,32200,32200,32200,0
|
|
20240709,191800,3499412900,32200,32200,32200,32200,0
|
|
20240709,191700,3499412900,32200,32200,32200,32200,0
|
|
20240709,191600,3499412900,32200,32200,32200,32200,0
|
|
20240709,191500,3499412900,32200,32200,32200,32200,0
|
|
20240709,191400,3499412900,32200,32200,32200,32200,0
|
|
20240709,191300,3499412900,32200,32200,32200,32200,0
|
|
20240709,191200,3499412900,32200,32200,32200,32200,0
|
|
20240709,191100,3499412900,32200,32200,32200,32200,0
|
|
20240709,191000,3499412900,32200,32200,32200,32200,0
|
|
20240709,190900,3499412900,32200,32200,32200,32200,0
|
|
20240709,190800,3499412900,32200,32200,32200,32200,0
|
|
20240709,190700,3499412900,32200,32200,32200,32200,0
|
|
20240709,190600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,190500,3499412900,32200,32200,32200,32200,0
|
|
20240709,190400,3499412900,32200,32200,32200,32200,0
|
|
20240709,190300,3499412900,32200,32200,32200,32200,0
|
|
20240709,190200,3499412900,32200,32200,32200,32200,0
|
|
20240709,190100,3499412900,32200,32200,32200,32200,0
|
|
20240709,190000,3499412900,32200,32200,32200,32200,0
|
|
20240709,185900,3499412900,32200,32200,32200,32200,0
|
|
20240709,185800,3499412900,32200,32200,32200,32200,0
|
|
20240709,185700,3499412900,32200,32200,32200,32200,0
|
|
20240709,185600,3499412900,32200,32200,32200,32200,0
|
|
20240709,185500,3499412900,32200,32200,32200,32200,0
|
|
20240709,185400,3499412900,32200,32200,32200,32200,0
|
|
20240709,185300,3499412900,32200,32200,32200,32200,0
|
|
20240709,185200,3499412900,32200,32200,32200,32200,0
|
|
20240709,185100,3499412900,32200,32200,32200,32200,0
|
|
20240709,185000,3499412900,32200,32200,32200,32200,0
|
|
20240709,184900,3499412900,32200,32200,32200,32200,0
|
|
20240709,184800,3499412900,32200,32200,32200,32200,0
|
|
20240709,184700,3499412900,32200,32200,32200,32200,0
|
|
20240709,184600,3499412900,32200,32200,32200,32200,0
|
|
20240709,184500,3499412900,32200,32200,32200,32200,0
|
|
20240709,184400,3499412900,32200,32200,32200,32200,0
|
|
20240709,184300,3499412900,32200,32200,32200,32200,0
|
|
20240709,184200,3499412900,32200,32200,32200,32200,0
|
|
20240709,184100,3499412900,32200,32200,32200,32200,0
|
|
20240709,184000,3499412900,32200,32200,32200,32200,0
|
|
20240709,183900,3499412900,32200,32200,32200,32200,0
|
|
20240709,183800,3499412900,32200,32200,32200,32200,0
|
|
20240709,183700,3499412900,32200,32200,32200,32200,0
|
|
20240709,183600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,183500,3499412900,32200,32200,32200,32200,0
|
|
20240709,183400,3499412900,32200,32200,32200,32200,0
|
|
20240709,183300,3499412900,32200,32200,32200,32200,0
|
|
20240709,183200,3499412900,32200,32200,32200,32200,0
|
|
20240709,183100,3499412900,32200,32200,32200,32200,0
|
|
20240709,183000,3499412900,32200,32200,32200,32200,0
|
|
20240709,182900,3499412900,32200,32200,32200,32200,0
|
|
20240709,182800,3499412900,32200,32200,32200,32200,0
|
|
20240709,182700,3499412900,32200,32200,32200,32200,0
|
|
20240709,182600,3499412900,32200,32200,32200,32200,0
|
|
20240709,182500,3499412900,32200,32200,32200,32200,0
|
|
20240709,182400,3499412900,32200,32200,32200,32200,0
|
|
20240709,182300,3499412900,32200,32200,32200,32200,0
|
|
20240709,182200,3499412900,32200,32200,32200,32200,0
|
|
20240709,182100,3499412900,32200,32200,32200,32200,0
|
|
20240709,182000,3499412900,32200,32200,32200,32200,0
|
|
20240709,181900,3499412900,32200,32200,32200,32200,0
|
|
20240709,181800,3499412900,32200,32200,32200,32200,0
|
|
20240709,181700,3499412900,32200,32200,32200,32200,0
|
|
20240709,181600,3499412900,32200,32200,32200,32200,0
|
|
20240709,181500,3499412900,32200,32200,32200,32200,0
|
|
20240709,181400,3499412900,32200,32200,32200,32200,0
|
|
20240709,181300,3499412900,32200,32200,32200,32200,0
|
|
20240709,181200,3499412900,32200,32200,32200,32200,0
|
|
20240709,181100,3499412900,32200,32200,32200,32200,0
|
|
20240709,181000,3499412900,32200,32200,32200,32200,0
|
|
20240709,180900,3499412900,32200,32200,32200,32200,0
|
|
20240709,180800,3499412900,32200,32200,32200,32200,0
|
|
20240709,180700,3499412900,32200,32200,32200,32200,0
|
|
20240709,180600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,180500,3499412900,32200,32200,32200,32200,0
|
|
20240709,180400,3499412900,32200,32200,32200,32200,0
|
|
20240709,180300,3499412900,32200,32200,32200,32200,0
|
|
20240709,180200,3499412900,32200,32200,32200,32200,0
|
|
20240709,180100,3499412900,32200,32200,32200,32200,0
|
|
20240709,180000,3499412900,32200,32200,32200,32200,0
|
|
20240709,175900,3499412900,32200,32200,32200,32200,0
|
|
20240709,175800,3499412900,32200,32200,32200,32200,0
|
|
20240709,175700,3499412900,32200,32200,32200,32200,0
|
|
20240709,175600,3499412900,32200,32200,32200,32200,0
|
|
20240709,175500,3499412900,32200,32200,32200,32200,0
|
|
20240709,175400,3499412900,32200,32200,32200,32200,0
|
|
20240709,175300,3499412900,32200,32200,32200,32200,0
|
|
20240709,175200,3499412900,32200,32200,32200,32200,0
|
|
20240709,175100,3499412900,32200,32200,32200,32200,0
|
|
20240709,175000,3499412900,32200,32200,32200,32200,0
|
|
20240709,174900,3499412900,32200,32200,32200,32200,0
|
|
20240709,174800,3499412900,32200,32200,32200,32200,0
|
|
20240709,174700,3499412900,32200,32200,32200,32200,0
|
|
20240709,174600,3499412900,32200,32200,32200,32200,0
|
|
20240709,174500,3499412900,32200,32200,32200,32200,0
|
|
20240709,174400,3499412900,32200,32200,32200,32200,0
|
|
20240709,174300,3499412900,32200,32200,32200,32200,0
|
|
20240709,174200,3499412900,32200,32200,32200,32200,0
|
|
20240709,174100,3499412900,32200,32200,32200,32200,0
|
|
20240709,174000,3499412900,32200,32200,32200,32200,0
|
|
20240709,173900,3499412900,32200,32200,32200,32200,0
|
|
20240709,173800,3499412900,32200,32200,32200,32200,0
|
|
20240709,173700,3499412900,32200,32200,32200,32200,0
|
|
20240709,173600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,173500,3499412900,32200,32200,32200,32200,0
|
|
20240709,173400,3499412900,32200,32200,32200,32200,0
|
|
20240709,173300,3499412900,32200,32200,32200,32200,0
|
|
20240709,173200,3499412900,32200,32200,32200,32200,0
|
|
20240709,173100,3499412900,32200,32200,32200,32200,0
|
|
20240709,173000,3499412900,32200,32200,32200,32200,0
|
|
20240709,172900,3499412900,32200,32200,32200,32200,0
|
|
20240709,172800,3499412900,32200,32200,32200,32200,0
|
|
20240709,172700,3499412900,32200,32200,32200,32200,0
|
|
20240709,172600,3499412900,32200,32200,32200,32200,0
|
|
20240709,172500,3499412900,32200,32200,32200,32200,0
|
|
20240709,172400,3499412900,32200,32200,32200,32200,0
|
|
20240709,172300,3499412900,32200,32200,32200,32200,0
|
|
20240709,172200,3499412900,32200,32200,32200,32200,0
|
|
20240709,172100,3499412900,32200,32200,32200,32200,0
|
|
20240709,172000,3499412900,32200,32200,32200,32200,0
|
|
20240709,171900,3499412900,32200,32200,32200,32200,0
|
|
20240709,171800,3499412900,32200,32200,32200,32200,0
|
|
20240709,171700,3499412900,32200,32200,32200,32200,0
|
|
20240709,171600,3499412900,32200,32200,32200,32200,0
|
|
20240709,171500,3499412900,32200,32200,32200,32200,0
|
|
20240709,171400,3499412900,32200,32200,32200,32200,0
|
|
20240709,171300,3499412900,32200,32200,32200,32200,0
|
|
20240709,171200,3499412900,32200,32200,32200,32200,0
|
|
20240709,171100,3499412900,32200,32200,32200,32200,0
|
|
20240709,171000,3499412900,32200,32200,32200,32200,0
|
|
20240709,170900,3499412900,32200,32200,32200,32200,0
|
|
20240709,170800,3499412900,32200,32200,32200,32200,0
|
|
20240709,170700,3499412900,32200,32200,32200,32200,0
|
|
20240709,170600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,170500,3499412900,32200,32200,32200,32200,0
|
|
20240709,170400,3499412900,32200,32200,32200,32200,0
|
|
20240709,170300,3499412900,32200,32200,32200,32200,0
|
|
20240709,170200,3499412900,32200,32200,32200,32200,0
|
|
20240709,170100,3499412900,32200,32200,32200,32200,0
|
|
20240709,170000,3499412900,32200,32200,32200,32200,0
|
|
20240709,165900,3499412900,32200,32200,32200,32200,0
|
|
20240709,165800,3499412900,32200,32200,32200,32200,0
|
|
20240709,165700,3499412900,32200,32200,32200,32200,0
|
|
20240709,165600,3499412900,32200,32200,32200,32200,0
|
|
20240709,165500,3499412900,32200,32200,32200,32200,0
|
|
20240709,165400,3499412900,32200,32200,32200,32200,0
|
|
20240709,165300,3499412900,32200,32200,32200,32200,0
|
|
20240709,165200,3499412900,32200,32200,32200,32200,0
|
|
20240709,165100,3499412900,32200,32200,32200,32200,0
|
|
20240709,165000,3499412900,32200,32200,32200,32200,0
|
|
20240709,164900,3499412900,32200,32200,32200,32200,0
|
|
20240709,164800,3499412900,32200,32200,32200,32200,0
|
|
20240709,164700,3499412900,32200,32200,32200,32200,0
|
|
20240709,164600,3499412900,32200,32200,32200,32200,0
|
|
20240709,164500,3499412900,32200,32200,32200,32200,0
|
|
20240709,164400,3499412900,32200,32200,32200,32200,0
|
|
20240709,164300,3499412900,32200,32200,32200,32200,0
|
|
20240709,164200,3499412900,32200,32200,32200,32200,0
|
|
20240709,164100,3499412900,32200,32200,32200,32200,0
|
|
20240709,164000,3499412900,32200,32200,32200,32200,0
|
|
20240709,163900,3499412900,32200,32200,32200,32200,0
|
|
20240709,163800,3499412900,32200,32200,32200,32200,0
|
|
20240709,163700,3499412900,32200,32200,32200,32200,0
|
|
20240709,163600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,163500,3499412900,32200,32200,32200,32200,0
|
|
20240709,163400,3499412900,32200,32200,32200,32200,0
|
|
20240709,163300,3499412900,32200,32200,32200,32200,0
|
|
20240709,163200,3499412900,32200,32200,32200,32200,0
|
|
20240709,163100,3499412900,32200,32200,32200,32200,0
|
|
20240709,163000,3499412900,32200,32200,32200,32200,0
|
|
20240709,162900,3499412900,32200,32200,32200,32200,0
|
|
20240709,162800,3499412900,32200,32200,32200,32200,0
|
|
20240709,162700,3499412900,32200,32200,32200,32200,0
|
|
20240709,162600,3499412900,32200,32200,32200,32200,0
|
|
20240709,162500,3499412900,32200,32200,32200,32200,0
|
|
20240709,162400,3499412900,32200,32200,32200,32200,0
|
|
20240709,162300,3499412900,32200,32200,32200,32200,0
|
|
20240709,162200,3499412900,32200,32200,32200,32200,0
|
|
20240709,162100,3499412900,32200,32200,32200,32200,0
|
|
20240709,162000,3499412900,32200,32200,32200,32200,0
|
|
20240709,161900,3499412900,32200,32200,32200,32200,0
|
|
20240709,161800,3499412900,32200,32200,32200,32200,0
|
|
20240709,161700,3499412900,32200,32200,32200,32200,0
|
|
20240709,161600,3499412900,32200,32200,32200,32200,0
|
|
20240709,161500,3499412900,32200,32200,32200,32200,0
|
|
20240709,161400,3499412900,32200,32200,32200,32200,0
|
|
20240709,161300,3499412900,32200,32200,32200,32200,0
|
|
20240709,161200,3499412900,32200,32200,32200,32200,0
|
|
20240709,161100,3499412900,32200,32200,32200,32200,0
|
|
20240709,161000,3499412900,32200,32200,32200,32200,0
|
|
20240709,160900,3499412900,32200,32200,32200,32200,0
|
|
20240709,160800,3499412900,32200,32200,32200,32200,0
|
|
20240709,160700,3499412900,32200,32200,32200,32200,0
|
|
20240709,160600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,160500,3499412900,32200,32200,32200,32200,0
|
|
20240709,160400,3499412900,32200,32200,32200,32200,0
|
|
20240709,160300,3499412900,32200,32200,32200,32200,0
|
|
20240709,160200,3499412900,32200,32200,32200,32200,0
|
|
20240709,160100,3499412900,32200,32200,32200,32200,0
|
|
20240709,160000,3499412900,32200,32200,32200,32200,0
|
|
20240709,155900,3499412900,32200,32200,32200,32200,0
|
|
20240709,155800,3499412900,32200,32200,32200,32200,0
|
|
20240709,155700,3499412900,32200,32200,32200,32200,0
|
|
20240709,155600,3499412900,32200,32200,32200,32200,0
|
|
20240709,155500,3499412900,32200,32200,32200,32200,0
|
|
20240709,155400,3499412900,32200,32200,32200,32200,0
|
|
20240709,155300,3499412900,32200,32200,32200,32200,0
|
|
20240709,155200,3499412900,32200,32200,32200,32200,0
|
|
20240709,155100,3499412900,32200,32200,32200,32200,0
|
|
20240709,155000,3499412900,32200,32200,32200,32200,0
|
|
20240709,154900,3499412900,32200,32200,32200,32200,0
|
|
20240709,154800,3499412900,32200,32200,32200,32200,0
|
|
20240709,154700,3499412900,32200,32200,32200,32200,0
|
|
20240709,154600,3499412900,32200,32200,32200,32200,0
|
|
20240709,154500,3499412900,32200,32200,32200,32200,0
|
|
20240709,154400,3499412900,32200,32200,32200,32200,0
|
|
20240709,154300,3499412900,32200,32200,32200,32200,0
|
|
20240709,154200,3499412900,32200,32200,32200,32200,0
|
|
20240709,154100,3499412900,32200,32200,32200,32200,0
|
|
20240709,154000,3499412900,32200,32200,32200,32200,0
|
|
20240709,153900,3499412900,32200,32200,32200,32200,0
|
|
20240709,153800,3499412900,32200,32200,32200,32200,0
|
|
20240709,153700,3499412900,32200,32200,32200,32200,0
|
|
20240709,153600,3499412900,32200,32200,32200,32200,16298
|
|
20240709,153500,3499412900,32200,32200,32200,32200,0
|
|
20240709,153400,3499412900,32200,32200,32200,32200,0
|
|
20240709,153300,3499412900,32200,32200,32200,32200,0
|
|
20240709,153200,3499412900,32200,32200,32200,32200,0
|
|
20240709,153100,3499412900,32200,32200,32200,32200,0
|
|
20240709,153000,3499412900,32200,32200,32200,32200,16298
|
|
20240709,152900,2974617300,31900,31900,31900,31900,0
|
|
20240709,152800,2974617300,31900,31900,31900,31900,0
|
|
20240709,152700,2974617300,31900,31900,31900,31900,0
|
|
20240709,152600,2974617300,31900,31900,31900,31900,0
|
|
20240709,152500,2974617300,31900,31900,31900,31900,0
|
|
20240709,152400,2974617300,31900,31900,31900,31900,0
|
|
20240709,152300,2974617300,31900,31900,31900,31900,0
|
|
20240709,152200,2974617300,31900,31900,31900,31900,0
|
|
20240709,152100,2974617300,31900,31900,31900,31900,0
|
|
20240709,152000,2974617300,31900,31900,31900,31900,0
|
|
20240709,151900,2974617300,31900,31950,32000,31900,521
|
|
20240709,151800,2957985600,32000,31950,32050,31950,3409
|
|
20240709,151700,2848890050,31900,32050,32050,31900,415
|
|
20240709,151600,2835612200,32050,32050,32050,32000,234
|
|
20240709,151500,2828120250,32000,32050,32050,32000,327
|
|
20240709,151400,2817645300,32000,32000,32050,32000,222
|
|
20240709,151300,2810537650,32000,32050,32050,32000,415
|
|
20240709,151200,2797246100,32000,31950,32050,31950,223
|
|
20240709,151100,2790106550,31950,32050,32050,31950,473
|
|
20240709,151000,2774958950,32000,32050,32050,31950,212
|
|
20240709,150900,2768172400,32000,31950,32050,31950,258
|
|
20240709,150800,2759918550,31950,31950,32050,31950,243
|
|
20240709,150700,2752145550,31950,31950,32000,31950,185
|
|
20240709,150600,2746230650,32000,32000,32050,31950,317
|
|
20240709,150500,2736086650,32000,32000,32050,32000,279
|
|
20240709,150400,2727153750,32000,32050,32050,32000,202
|
|
20240709,150300,2720685800,32050,32000,32050,32000,229
|
|
20240709,150200,2713352200,32050,32000,32050,32000,219
|
|
20240709,150100,2706339300,32000,32050,32050,32000,484
|
|
20240709,150000,2690846250,32050,32050,32050,32000,174
|
|
20240709,145900,2685274250,32000,32050,32050,32000,186
|
|
20240709,145800,2679316700,32050,32050,32050,32000,192
|
|
20240709,145700,2673168100,32000,32050,32050,32000,1086
|
|
20240709,145600,2638374500,32050,32050,32050,32000,135
|
|
20240709,145500,2634047950,32050,32050,32050,32000,171
|
|
20240709,145400,2628567600,32000,32050,32050,32000,265
|
|
20240709,145300,2620081050,32050,32000,32050,32000,180
|
|
20240709,145200,2614315500,32050,32000,32050,32000,407
|
|
20240709,145100,2601281600,32050,32050,32050,32000,213
|
|
20240709,145000,2594457500,32050,32000,32050,32000,418
|
|
20240709,144900,2581073750,32050,32000,32050,31950,3036
|
|
20240709,144800,2483913500,32000,32000,32000,31950,179
|
|
20240709,144700,2478187750,32000,31950,32000,31950,187
|
|
20240709,144600,2472204450,32000,32000,32000,31950,139
|
|
20240709,144500,2467758650,31950,32000,32000,31950,350
|
|
20240709,144400,2456566500,32000,32000,32000,31950,59
|
|
20240709,144300,2454678600,32000,31950,32000,31950,233
|
|
20240709,144200,2447223950,32000,31950,32000,31950,119
|
|
20240709,144100,2443418000,32000,32000,32000,31950,187
|
|
20240709,144000,2437436700,32000,32000,32000,31950,175
|
|
20240709,143900,2431836750,32000,31950,32000,31950,111
|
|
20240709,143800,2428285800,31950,31950,32000,31900,110
|
|
20240709,143700,2424768800,32000,32000,32000,31950,60
|
|
20240709,143600,2422848850,32000,31950,32000,31950,128
|
|
20240709,143500,2418754750,32000,32000,32000,31900,221
|
|
20240709,143400,2411690400,32000,32000,32000,31900,346
|
|
20240709,143300,2400631050,32000,31950,32000,31950,108
|
|
20240709,143200,2397176750,32000,31950,32000,31950,50
|
|
20240709,143100,2395577350,32000,32000,32000,32000,132
|
|
20240709,143000,2391353350,32000,32000,32000,31950,979
|
|
20240709,142900,2360066450,32000,31900,32000,31850,240
|
|
20240709,142800,2352406250,31950,31950,31950,31900,266
|
|
20240709,142700,2343908400,31950,31950,31950,31900,202
|
|
20240709,142600,2337456650,31950,31950,31950,31900,84
|
|
20240709,142500,2334773800,31900,31900,31950,31900,232
|
|
20240709,142400,2327362600,31950,31950,31950,31950,93
|
|
20240709,142300,2324391250,31950,31950,31950,31900,319
|
|
20240709,142200,2314211850,31950,31950,31950,31900,49
|
|
20240709,142100,2312646450,31950,31950,31950,31900,108
|
|
20240709,142000,2309195900,31950,31950,31950,31850,117
|
|
20240709,141900,2305457900,31850,31850,31900,31850,86
|
|
20240709,141800,2302716200,31950,31900,31950,31850,97
|
|
20240709,141700,2299619300,31850,31850,31950,31800,392
|
|
20240709,141600,2287121050,31750,31850,31900,31750,1588
|
|
20240709,141500,2236584250,31900,31850,31950,31850,450
|
|
20240709,141400,2222225300,31850,31850,31900,31850,680
|
|
20240709,141300,2200562400,31900,31900,31900,31850,145
|
|
20240709,141200,2195939000,31850,31900,31900,31850,86
|
|
20240709,141100,2193197450,31850,31900,31900,31850,79
|
|
20240709,141000,2190677550,31850,31850,31900,31850,135
|
|
20240709,140900,2186371550,31900,31850,31900,31850,36
|
|
20240709,140800,2185223650,31900,31900,31900,31850,188
|
|
20240709,140700,2179232800,31850,31900,31900,31850,148
|
|
20240709,140600,2174514300,31900,31900,31900,31850,257
|
|
20240709,140500,2166325750,31900,31950,31950,31900,119
|
|
20240709,140400,2162524450,31900,31900,31950,31900,61
|
|
20240709,140300,2160578150,31900,31850,31950,31850,106
|
|
20240709,140200,2157193950,31850,31900,31900,31850,45
|
|
20240709,140100,2155759000,31850,31900,31950,31850,235
|
|
20240709,140000,2148262700,32000,31950,32000,31850,417
|
|
20240709,135900,2134945900,31950,31950,31950,31900,264
|
|
20240709,135800,2126513000,31900,31900,31950,31900,65
|
|
20240709,135700,2124436500,31900,31850,31900,31850,195
|
|
20240709,135600,2118216550,31850,31950,31950,31850,175
|
|
20240709,135500,2112633900,31950,31900,31950,31900,63
|
|
20240709,135400,2110621700,31900,31950,31950,31850,489
|
|
20240709,135300,2095022050,31900,31950,32000,31900,98
|
|
20240709,135200,2091891050,31900,32000,32000,31900,419
|
|
20240709,135100,2078498400,32000,31900,32000,31900,54
|
|
20240709,135000,2076774800,31900,31850,32000,31850,183
|
|
20240709,134900,2070923800,32000,31900,32000,31850,354
|
|
20240709,134800,2059605250,31950,31900,32000,31900,306
|
|
20240709,134700,2049813500,31950,31950,32000,31950,65
|
|
20240709,134600,2047735100,31950,31900,32000,31900,33
|
|
20240709,134500,2046679500,32000,32000,32000,32000,181
|
|
20240709,134400,2040887500,31950,31950,32000,31950,256
|
|
20240709,134300,2032699900,32000,32000,32000,32000,0
|
|
20240709,134200,2032699900,32000,32000,32050,32000,156
|
|
20240709,134100,2027703250,32050,31950,32050,31950,239
|
|
20240709,134000,2020053550,32000,32000,32050,31950,903
|
|
20240709,133900,1991158550,32000,32050,32050,31950,417
|
|
20240709,133800,1977814550,32050,32050,32050,32000,43
|
|
20240709,133700,1976436500,32050,32050,32050,32000,222
|
|
20240709,133600,1969325950,32050,32050,32050,32050,12
|
|
20240709,133500,1968941350,32050,32050,32050,32000,290
|
|
20240709,133400,1959646950,32050,32050,32050,32050,0
|
|
20240709,133300,1959646950,32050,32050,32050,32000,259
|
|
20240709,133200,1951348700,32000,32000,32050,32000,161
|
|
20240709,133100,1946188750,32050,32050,32050,32000,139
|
|
20240709,133000,1941733900,32050,32000,32050,32000,244
|
|
20240709,132900,1933915500,32000,32050,32050,32000,37
|
|
20240709,132800,1932731100,32050,32000,32050,32000,251
|
|
20240709,132700,1924688950,32000,32050,32050,32000,91
|
|
20240709,132600,1921773050,32000,32050,32050,32000,92
|
|
20240709,132500,1918828350,32050,32050,32050,32000,104
|
|
20240709,132400,1915497150,32050,32050,32050,32000,56
|
|
20240709,132300,1913702450,32050,32050,32050,32000,77
|
|
20240709,132200,1911236000,32050,32000,32050,32000,381
|
|
20240709,132100,1899028800,32000,32000,32000,32000,69
|
|
20240709,132000,1896820800,32000,32000,32000,32000,23
|
|
20240709,131900,1896084800,31950,32000,32000,31950,99
|
|
20240709,131800,1892916900,32050,32000,32100,32000,1272
|
|
20240709,131700,1852174250,32000,32050,32100,32000,330
|
|
20240709,131600,1841595950,32050,32050,32150,32050,5225
|
|
20240709,131500,1673887800,32050,32000,32050,32000,1825
|
|
20240709,131400,1615448950,32000,31900,32000,31900,354
|
|
20240709,131300,1604140100,31950,31950,31950,31950,34
|
|
20240709,131200,1603053800,31950,31950,31950,31900,254
|
|
20240709,131100,1594941000,31950,31950,31950,31900,20
|
|
20240709,131000,1594302100,31950,31850,31950,31800,1548
|
|
20240709,130900,1544963100,31850,31800,31850,31800,192
|
|
20240709,130800,1538848550,31800,31800,31850,31800,43
|
|
20240709,130700,1537480100,31850,31850,31850,31850,30
|
|
20240709,130600,1536524600,31800,31800,31850,31800,88
|
|
20240709,130500,1533724850,31800,31800,31800,31800,2
|
|
20240709,130400,1533661250,31850,31850,31850,31850,57
|
|
20240709,130300,1531845800,31850,31850,31850,31850,2
|
|
20240709,130200,1531782100,31800,31900,31900,31800,214
|
|
20240709,130100,1524966850,31900,31900,31900,31850,44
|
|
20240709,130000,1523563300,31850,31800,31850,31800,414
|
|
20240709,125900,1510377500,31850,31850,31850,31850,109
|
|
20240709,125800,1506905850,31900,31850,31900,31850,171
|
|
20240709,125700,1501454650,31850,31850,31850,31850,6
|
|
20240709,125600,1501263550,31850,31900,31900,31850,70
|
|
20240709,125500,1499030600,31850,31850,31850,31850,72
|
|
20240709,125400,1496737400,31900,31850,31900,31800,747
|
|
20240709,125300,1472944400,31850,31850,31850,31800,145
|
|
20240709,125200,1468329650,31800,31850,31850,31800,83
|
|
20240709,125100,1465687150,31800,31800,31800,31800,152
|
|
20240709,125000,1460853550,31800,31850,31850,31800,82
|
|
20240709,124900,1458242700,31800,31800,31800,31800,20
|
|
20240709,124800,1457606700,31800,31850,31850,31800,25
|
|
20240709,124700,1456811350,31850,31800,31850,31800,130
|
|
20240709,124600,1452674850,31800,31800,31800,31800,3
|
|
20240709,124500,1452579450,31850,31850,31850,31850,31
|
|
20240709,124400,1451592100,31850,31850,31850,31850,30
|
|
20240709,124300,1450636600,31800,31800,31850,31800,64
|
|
20240709,124200,1448600350,31800,31850,31850,31800,7
|
|
20240709,124100,1448377450,31850,31850,31850,31800,55
|
|
20240709,124000,1446625800,31850,31850,31850,31850,6
|
|
20240709,123900,1446434700,31800,31850,31850,31800,85
|
|
20240709,123800,1443730350,31850,31800,31850,31800,46
|
|
20240709,123700,1442266100,31800,31800,31850,31800,158
|
|
20240709,123600,1437240300,31850,31850,31850,31850,29
|
|
20240709,123500,1436316650,31800,31850,31850,31800,70
|
|
20240709,123400,1434089450,31850,31800,31850,31800,26
|
|
20240709,123300,1433262350,31800,31750,31800,31750,150
|
|
20240709,123200,1428492450,31800,31800,31800,31750,217
|
|
20240709,123100,1421593900,31800,31800,31800,31800,24
|
|
20240709,123000,1420830700,31800,31800,31800,31750,32
|
|
20240709,122900,1419813200,31800,31800,31800,31800,38
|
|
20240709,122800,1418604800,31750,31800,31800,31750,41
|
|
20240709,122700,1417303000,31800,31800,31800,31750,53
|
|
20240709,122600,1415617700,31800,31800,31800,31750,10
|
|
20240709,122500,1415299850,31800,31800,31800,31800,21
|
|
20240709,122400,1414632050,31750,31800,31800,31750,78
|
|
20240709,122300,1412153800,31800,31800,31800,31800,0
|
|
20240709,122200,1412153800,31800,31750,31800,31750,44
|
|
20240709,122100,1410755700,31800,31750,31800,31750,100
|
|
20240709,122000,1407579250,31750,31750,31750,31750,54
|
|
20240709,121900,1405864750,31750,31800,31800,31750,31
|
|
20240709,121800,1404879050,31750,31800,31800,31750,32
|
|
20240709,121700,1403861650,31750,31750,31750,31750,0
|
|
20240709,121600,1403861650,31750,31800,31800,31750,99
|
|
20240709,121500,1400715600,31750,31800,31800,31750,2
|
|
20240709,121400,1400652050,31800,31800,31800,31800,21
|
|
20240709,121300,1399984250,31750,31800,31800,31750,8
|
|
20240709,121200,1399729950,31750,31800,31800,31750,93
|
|
20240709,121100,1396774600,31800,31750,31800,31750,3
|
|
20240709,121000,1396679300,31800,31800,31800,31800,165
|
|
20240709,120900,1391432300,31750,31750,31750,31750,40
|
|
20240709,120800,1390162300,31750,31800,31800,31750,101
|
|
20240709,120700,1386950750,31800,31800,31800,31800,37
|
|
20240709,120600,1385774150,31800,31800,31800,31800,26
|
|
20240709,120500,1384947350,31750,31750,31800,31750,49
|
|
20240709,120400,1383391300,31800,31800,31800,31750,71
|
|
20240709,120300,1381134500,31800,31800,31800,31800,3
|
|
20240709,120200,1381039100,31750,31750,31800,31750,94
|
|
20240709,120100,1378054550,31750,31700,31750,31700,70
|
|
20240709,120000,1375834100,31750,31750,31750,31700,36
|
|
20240709,115900,1374691200,31750,31750,31750,31750,32
|
|
20240709,115800,1373675200,31750,31750,31750,31750,0
|
|
20240709,115700,1373675200,31750,31750,31750,31700,73
|
|
20240709,115600,1371359600,31750,31750,31750,31750,179
|
|
20240709,115500,1365676350,31750,31700,31750,31700,22
|
|
20240709,115400,1364977900,31700,31700,31750,31700,26
|
|
20240709,115300,1364153400,31750,31700,31750,31700,163
|
|
20240709,115200,1358980550,31700,31700,31750,31700,75
|
|
20240709,115100,1356602750,31700,31750,31750,31700,174
|
|
20240709,115000,1351085750,31750,31750,31750,31750,30
|
|
20240709,114900,1350133250,31700,31700,31750,31700,70
|
|
20240709,114800,1347912850,31750,31750,31750,31750,1
|
|
20240709,114700,1347881100,31750,31750,31750,31750,50
|
|
20240709,114600,1346293600,31750,31750,31750,31700,25
|
|
20240709,114500,1345499950,31800,31800,31800,31800,24
|
|
20240709,114400,1344736750,31750,31800,31800,31750,30
|
|
20240709,114300,1343783900,31750,31800,31800,31750,215
|
|
20240709,114200,1336956400,31800,31800,31800,31800,29
|
|
20240709,114100,1336034200,31800,31800,31850,31800,88
|
|
20240709,114000,1333235500,31800,31750,31850,31750,673
|
|
20240709,113900,1311809750,31800,31750,31800,31750,636
|
|
20240709,113800,1291606050,31750,31700,31750,31700,49
|
|
20240709,113700,1290052450,31700,31700,31700,31650,30
|
|
20240709,113600,1289101750,31700,31700,31700,31700,864
|
|
20240709,113500,1261712950,31650,31700,31700,31650,252
|
|
20240709,113400,1253735050,31650,31650,31650,31650,55
|
|
20240709,113300,1251994300,31700,31700,31700,31700,36
|
|
20240709,113200,1250853100,31650,31650,31700,31650,29
|
|
20240709,113100,1249934200,31650,31650,31650,31650,206
|
|
20240709,113000,1243414300,31700,31650,31700,31650,105
|
|
20240709,112900,1240088200,31700,31700,31700,31700,0
|
|
20240709,112800,1240088200,31700,31700,31700,31700,29
|
|
20240709,112700,1239168900,31700,31700,31700,31650,1034
|
|
20240709,112600,1206391600,31700,31750,31750,31700,70
|
|
20240709,112500,1204171150,31750,31750,31750,31750,49
|
|
20240709,112400,1202615400,31750,31750,31750,31700,132
|
|
20240709,112300,1198424500,31750,31700,31750,31700,45
|
|
20240709,112200,1196997800,31750,31750,31750,31700,90
|
|
20240709,112100,1194140600,31700,31750,31750,31700,18
|
|
20240709,112000,1193569200,31750,31750,31750,31750,22
|
|
20240709,111900,1192870700,31750,31750,31750,31700,244
|
|
20240709,111800,1185131900,31700,31750,31750,31700,1360
|
|
20240709,111700,1141956300,31750,31750,31750,31750,110
|
|
20240709,111600,1138463800,31750,31750,31750,31700,123
|
|
20240709,111500,1134558650,31700,31750,31750,31700,162
|
|
20240709,111400,1129423200,31750,31750,31750,31750,68
|
|
20240709,111300,1127264200,31750,31750,31750,31700,34
|
|
20240709,111200,1126184800,31750,31750,31750,31750,63
|
|
20240709,111100,1124184550,31750,31700,31750,31700,160
|
|
20240709,111000,1119106650,31750,31750,31750,31750,134
|
|
20240709,110900,1114852150,31750,31750,31750,31750,160
|
|
20240709,110800,1109772150,31750,31700,31750,31700,63
|
|
20240709,110700,1107772300,31750,31700,31750,31700,95
|
|
20240709,110600,1104758100,31750,31750,31750,31750,47
|
|
20240709,110500,1103265850,31750,31750,31750,31700,269
|
|
20240709,110400,1094730200,31750,31750,31750,31700,83
|
|
20240709,110300,1092096000,31700,31750,31750,31700,65
|
|
20240709,110200,1090034300,31700,31750,31750,31700,57
|
|
20240709,110100,1088225950,31750,31750,31750,31750,53
|
|
20240709,110000,1086543200,31700,31700,31750,31700,65
|
|
20240709,105900,1084482250,31700,31750,31750,31700,143
|
|
20240709,105800,1079943200,31700,31700,31700,31700,21
|
|
20240709,105700,1079277500,31700,31750,31750,31700,892
|
|
20240709,105600,1050996250,31750,31750,31800,31750,125
|
|
20240709,105500,1047026050,31800,31800,31800,31800,21
|
|
20240709,105400,1046358250,31750,31800,31800,31750,3
|
|
20240709,105300,1046262950,31750,31750,31750,31750,180
|
|
20240709,105200,1040547950,31750,31700,31750,31700,56
|
|
20240709,105100,1038772250,31700,31750,31750,31700,46
|
|
20240709,105000,1037312850,31750,31750,31750,31750,34
|
|
20240709,104900,1036233350,31700,31800,31800,31700,491
|
|
20240709,104800,1020638300,31750,31750,31750,31750,81
|
|
20240709,104700,1018066550,31800,31800,31800,31750,456
|
|
20240709,104600,1003566700,31800,31800,31800,31800,243
|
|
20240709,104500,995839300,31850,31850,31850,31800,96
|
|
20240709,104400,992782550,31850,31850,31850,31850,485
|
|
20240709,104300,977335300,31900,31900,31900,31900,2
|
|
20240709,104200,977271500,31900,31900,31900,31850,276
|
|
20240709,104100,968468150,31950,31900,31950,31900,26
|
|
20240709,104000,967638700,31900,31950,31950,31900,69
|
|
20240709,103900,965436550,31900,31950,31950,31900,47
|
|
20240709,103800,963935750,31950,31900,31950,31900,49
|
|
20240709,103700,962371600,31950,31900,31950,31900,67
|
|
20240709,103600,960234250,31950,31900,31950,31900,91
|
|
20240709,103500,957328100,31950,31900,31950,31900,24
|
|
20240709,103400,956561450,31900,31950,31950,31900,45
|
|
20240709,103300,955124700,31950,31900,31950,31900,452
|
|
20240709,103200,940703750,31900,31950,31950,31900,42
|
|
20240709,103100,939362900,31950,31950,31950,31950,2
|
|
20240709,103000,939299000,31950,31950,31950,31950,55
|
|
20240709,102900,937541750,31900,31950,31950,31900,68
|
|
20240709,102800,935371450,31950,31950,31950,31900,108
|
|
20240709,102700,931921000,31950,31950,31950,31950,0
|
|
20240709,102600,931921000,31950,31950,31950,31950,26
|
|
20240709,102500,931090300,31900,31950,31950,31900,70
|
|
20240709,102400,928855850,31900,31950,31950,31900,65
|
|
20240709,102300,926779250,31950,32000,32000,31950,218
|
|
20240709,102200,919813850,32000,32000,32000,32000,66
|
|
20240709,102100,917701850,31950,32000,32000,31950,71
|
|
20240709,102000,915431900,32000,32000,32000,32000,27
|
|
20240709,101900,914567900,32000,32000,32050,31950,643
|
|
20240709,101800,893989000,32000,32000,32000,31950,486
|
|
20240709,101700,878438700,31950,32000,32000,31950,92
|
|
20240709,101600,875496800,32000,32000,32000,32000,29
|
|
20240709,101500,874568800,32000,32000,32000,31950,39
|
|
20240709,101400,873321650,31950,31950,31950,31950,45
|
|
20240709,101300,871883900,32000,32000,32000,32000,51
|
|
20240709,101200,870251900,31950,31950,31950,31950,89
|
|
20240709,101100,867408350,32000,31950,32000,31950,93
|
|
20240709,101000,864436900,32000,32050,32050,32000,389
|
|
20240709,100900,851973850,32000,32000,32000,32000,100
|
|
20240709,100800,848773850,32050,32000,32050,31950,971
|
|
20240709,100700,817699750,31950,31900,31950,31900,300
|
|
20240709,100600,808115650,31900,31900,31900,31900,150
|
|
20240709,100500,803330650,31900,31950,31950,31900,91
|
|
20240709,100400,800424650,31950,31900,31950,31900,12
|
|
20240709,100300,800041800,31950,31950,31950,31950,36
|
|
20240709,100200,798891600,31950,31900,31950,31900,239
|
|
20240709,100100,791266050,31900,31950,31950,31900,67
|
|
20240709,100000,789127650,31950,31950,31950,31950,14
|
|
20240709,095900,788680350,31950,31950,31950,31900,60
|
|
20240709,095800,786763600,31950,31950,31950,31950,1170
|
|
20240709,095700,749382100,31950,31950,31950,31950,71
|
|
20240709,095600,747113650,31950,31900,31950,31900,63
|
|
20240709,095500,745100850,31950,31950,31950,31950,24
|
|
20240709,095400,744334050,31900,31900,31900,31900,30
|
|
20240709,095300,743377050,31950,31900,31950,31900,156
|
|
20240709,095200,738399150,31900,31900,31900,31900,16
|
|
20240709,095100,737888750,31900,31900,31900,31900,230
|
|
20240709,095000,730551750,31900,31900,31900,31900,22
|
|
20240709,094900,729849950,31900,31850,31900,31850,198
|
|
20240709,094800,723543600,31850,31850,31850,31800,151
|
|
20240709,094700,718739250,31800,31800,31800,31800,22
|
|
20240709,094600,718039650,31800,31850,31850,31800,286
|
|
20240709,094500,708944800,31850,31800,31850,31800,371
|
|
20240709,094400,697146950,31750,31750,31800,31750,117
|
|
20240709,094300,693431150,31750,31850,31850,31750,1226
|
|
20240709,094200,654444800,31850,31850,31850,31800,146
|
|
20240709,094100,649797000,31800,31800,31800,31800,94
|
|
20240709,094000,646807800,31800,31750,31800,31750,23
|
|
20240709,093900,646076450,31800,31750,31800,31750,60
|
|
20240709,093800,644170000,31750,31800,31800,31750,121
|
|
20240709,093700,640327100,31800,31750,31800,31750,2
|
|
20240709,093600,640263550,31800,31800,31800,31800,53
|
|
20240709,093500,638578150,31800,31800,31800,31750,49
|
|
20240709,093400,637021550,31750,31750,31800,31750,241
|
|
20240709,093300,629361150,31750,31800,31800,31700,801
|
|
20240709,093200,603934100,31800,31800,31800,31750,25
|
|
20240709,093100,603139150,31800,31850,31850,31800,263
|
|
20240709,093000,594774250,31850,31850,31900,31850,94
|
|
20240709,092900,591779300,31850,31850,31850,31850,16
|
|
20240709,092800,591269700,31900,31850,31900,31800,96
|
|
20240709,092700,588212550,31800,31800,31800,31800,1
|
|
20240709,092600,588180750,31800,31800,31800,31800,26
|
|
20240709,092500,587353950,31800,31800,31800,31800,101
|
|
20240709,092400,584142150,31750,31750,31750,31750,52
|
|
20240709,092300,582491150,31700,31800,31800,31700,130
|
|
20240709,092200,578367450,31800,31850,31850,31700,1088
|
|
20240709,092100,543848250,31850,31850,31850,31800,282
|
|
20240709,092000,534878550,31850,31900,31950,31850,1618
|
|
20240709,091900,483265700,31900,31850,31900,31850,85
|
|
20240709,091800,480558300,31800,31800,31800,31800,69
|
|
20240709,091700,478364100,31850,31900,31900,31850,142
|
|
20240709,091600,473837350,31900,31950,31950,31900,108
|
|
20240709,091500,470389150,31950,31950,31950,31950,111
|
|
20240709,091400,466842700,31950,32000,32000,31950,121
|
|
20240709,091300,462971050,32050,32000,32050,32000,127
|
|
20240709,091200,458905400,31950,32000,32000,31950,1189
|
|
20240709,091100,420860650,32000,32000,32000,32000,266
|
|
20240709,091000,412348650,32000,31850,32100,31850,5729
|
|
20240709,090900,229137450,31850,31750,31900,31750,2574
|
|
20240709,090800,147244000,31750,31700,31750,31600,1517
|
|
20240709,090700,99213300,31800,31800,31800,31800,30
|
|
20240709,090600,98259300,31700,31700,31800,31600,426
|
|
20240709,090500,84748650,31600,31600,31800,31600,242
|
|
20240709,090400,77092350,31800,31750,31800,31600,500
|
|
20240709,090300,61243200,31850,31750,31850,31750,351
|
|
20240709,090200,50082050,31750,31600,31750,31600,307
|
|
20240709,090100,40364750,31650,31550,31650,31550,245
|
|
20240709,090000,32630200,31700,31600,31700,31550,1033
|