759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,213600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,213500,3703309700,32150,32150,32150,32150,0
|
|
20240711,213400,3703309700,32150,32150,32150,32150,0
|
|
20240711,213300,3703309700,32150,32150,32150,32150,0
|
|
20240711,213200,3703309700,32150,32150,32150,32150,0
|
|
20240711,213100,3703309700,32150,32150,32150,32150,0
|
|
20240711,213000,3703309700,32150,32150,32150,32150,0
|
|
20240711,212900,3703309700,32150,32150,32150,32150,0
|
|
20240711,212800,3703309700,32150,32150,32150,32150,0
|
|
20240711,212700,3703309700,32150,32150,32150,32150,0
|
|
20240711,212600,3703309700,32150,32150,32150,32150,0
|
|
20240711,212500,3703309700,32150,32150,32150,32150,0
|
|
20240711,212400,3703309700,32150,32150,32150,32150,0
|
|
20240711,212300,3703309700,32150,32150,32150,32150,0
|
|
20240711,212200,3703309700,32150,32150,32150,32150,0
|
|
20240711,212100,3703309700,32150,32150,32150,32150,0
|
|
20240711,212000,3703309700,32150,32150,32150,32150,0
|
|
20240711,211900,3703309700,32150,32150,32150,32150,0
|
|
20240711,211800,3703309700,32150,32150,32150,32150,0
|
|
20240711,211700,3703309700,32150,32150,32150,32150,0
|
|
20240711,211600,3703309700,32150,32150,32150,32150,0
|
|
20240711,211500,3703309700,32150,32150,32150,32150,0
|
|
20240711,211400,3703309700,32150,32150,32150,32150,0
|
|
20240711,211300,3703309700,32150,32150,32150,32150,0
|
|
20240711,211200,3703309700,32150,32150,32150,32150,0
|
|
20240711,211100,3703309700,32150,32150,32150,32150,0
|
|
20240711,211000,3703309700,32150,32150,32150,32150,0
|
|
20240711,210900,3703309700,32150,32150,32150,32150,0
|
|
20240711,210800,3703309700,32150,32150,32150,32150,0
|
|
20240711,210700,3703309700,32150,32150,32150,32150,0
|
|
20240711,210600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,210500,3703309700,32150,32150,32150,32150,0
|
|
20240711,210400,3703309700,32150,32150,32150,32150,0
|
|
20240711,210300,3703309700,32150,32150,32150,32150,0
|
|
20240711,210200,3703309700,32150,32150,32150,32150,0
|
|
20240711,210100,3703309700,32150,32150,32150,32150,0
|
|
20240711,210000,3703309700,32150,32150,32150,32150,0
|
|
20240711,205900,3703309700,32150,32150,32150,32150,0
|
|
20240711,205800,3703309700,32150,32150,32150,32150,0
|
|
20240711,205700,3703309700,32150,32150,32150,32150,0
|
|
20240711,205600,3703309700,32150,32150,32150,32150,0
|
|
20240711,205500,3703309700,32150,32150,32150,32150,0
|
|
20240711,205400,3703309700,32150,32150,32150,32150,0
|
|
20240711,205300,3703309700,32150,32150,32150,32150,0
|
|
20240711,205200,3703309700,32150,32150,32150,32150,0
|
|
20240711,205100,3703309700,32150,32150,32150,32150,0
|
|
20240711,205000,3703309700,32150,32150,32150,32150,0
|
|
20240711,204900,3703309700,32150,32150,32150,32150,0
|
|
20240711,204800,3703309700,32150,32150,32150,32150,0
|
|
20240711,204700,3703309700,32150,32150,32150,32150,0
|
|
20240711,204600,3703309700,32150,32150,32150,32150,0
|
|
20240711,204500,3703309700,32150,32150,32150,32150,0
|
|
20240711,204400,3703309700,32150,32150,32150,32150,0
|
|
20240711,204300,3703309700,32150,32150,32150,32150,0
|
|
20240711,204200,3703309700,32150,32150,32150,32150,0
|
|
20240711,204100,3703309700,32150,32150,32150,32150,0
|
|
20240711,204000,3703309700,32150,32150,32150,32150,0
|
|
20240711,203900,3703309700,32150,32150,32150,32150,0
|
|
20240711,203800,3703309700,32150,32150,32150,32150,0
|
|
20240711,203700,3703309700,32150,32150,32150,32150,0
|
|
20240711,203600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,203500,3703309700,32150,32150,32150,32150,0
|
|
20240711,203400,3703309700,32150,32150,32150,32150,0
|
|
20240711,203300,3703309700,32150,32150,32150,32150,0
|
|
20240711,203200,3703309700,32150,32150,32150,32150,0
|
|
20240711,203100,3703309700,32150,32150,32150,32150,0
|
|
20240711,203000,3703309700,32150,32150,32150,32150,0
|
|
20240711,202900,3703309700,32150,32150,32150,32150,0
|
|
20240711,202800,3703309700,32150,32150,32150,32150,0
|
|
20240711,202700,3703309700,32150,32150,32150,32150,0
|
|
20240711,202600,3703309700,32150,32150,32150,32150,0
|
|
20240711,202500,3703309700,32150,32150,32150,32150,0
|
|
20240711,202400,3703309700,32150,32150,32150,32150,0
|
|
20240711,202300,3703309700,32150,32150,32150,32150,0
|
|
20240711,202200,3703309700,32150,32150,32150,32150,0
|
|
20240711,202100,3703309700,32150,32150,32150,32150,0
|
|
20240711,202000,3703309700,32150,32150,32150,32150,0
|
|
20240711,201900,3703309700,32150,32150,32150,32150,0
|
|
20240711,201800,3703309700,32150,32150,32150,32150,0
|
|
20240711,201700,3703309700,32150,32150,32150,32150,0
|
|
20240711,201600,3703309700,32150,32150,32150,32150,0
|
|
20240711,201500,3703309700,32150,32150,32150,32150,0
|
|
20240711,201400,3703309700,32150,32150,32150,32150,0
|
|
20240711,201300,3703309700,32150,32150,32150,32150,0
|
|
20240711,201200,3703309700,32150,32150,32150,32150,0
|
|
20240711,201100,3703309700,32150,32150,32150,32150,0
|
|
20240711,201000,3703309700,32150,32150,32150,32150,0
|
|
20240711,200900,3703309700,32150,32150,32150,32150,0
|
|
20240711,200800,3703309700,32150,32150,32150,32150,0
|
|
20240711,200700,3703309700,32150,32150,32150,32150,0
|
|
20240711,200600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,200500,3703309700,32150,32150,32150,32150,0
|
|
20240711,200400,3703309700,32150,32150,32150,32150,0
|
|
20240711,200300,3703309700,32150,32150,32150,32150,0
|
|
20240711,200200,3703309700,32150,32150,32150,32150,0
|
|
20240711,200100,3703309700,32150,32150,32150,32150,0
|
|
20240711,200000,3703309700,32150,32150,32150,32150,0
|
|
20240711,195900,3703309700,32150,32150,32150,32150,0
|
|
20240711,195800,3703309700,32150,32150,32150,32150,0
|
|
20240711,195700,3703309700,32150,32150,32150,32150,0
|
|
20240711,195600,3703309700,32150,32150,32150,32150,0
|
|
20240711,195500,3703309700,32150,32150,32150,32150,0
|
|
20240711,195400,3703309700,32150,32150,32150,32150,0
|
|
20240711,195300,3703309700,32150,32150,32150,32150,0
|
|
20240711,195200,3703309700,32150,32150,32150,32150,0
|
|
20240711,195100,3703309700,32150,32150,32150,32150,0
|
|
20240711,195000,3703309700,32150,32150,32150,32150,0
|
|
20240711,194900,3703309700,32150,32150,32150,32150,0
|
|
20240711,194800,3703309700,32150,32150,32150,32150,0
|
|
20240711,194700,3703309700,32150,32150,32150,32150,0
|
|
20240711,194600,3703309700,32150,32150,32150,32150,0
|
|
20240711,194500,3703309700,32150,32150,32150,32150,0
|
|
20240711,194400,3703309700,32150,32150,32150,32150,0
|
|
20240711,194300,3703309700,32150,32150,32150,32150,0
|
|
20240711,194200,3703309700,32150,32150,32150,32150,0
|
|
20240711,194100,3703309700,32150,32150,32150,32150,0
|
|
20240711,194000,3703309700,32150,32150,32150,32150,0
|
|
20240711,193900,3703309700,32150,32150,32150,32150,0
|
|
20240711,193800,3703309700,32150,32150,32150,32150,0
|
|
20240711,193700,3703309700,32150,32150,32150,32150,0
|
|
20240711,193600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,193500,3703309700,32150,32150,32150,32150,0
|
|
20240711,193400,3703309700,32150,32150,32150,32150,0
|
|
20240711,193300,3703309700,32150,32150,32150,32150,0
|
|
20240711,193200,3703309700,32150,32150,32150,32150,0
|
|
20240711,193100,3703309700,32150,32150,32150,32150,0
|
|
20240711,193000,3703309700,32150,32150,32150,32150,0
|
|
20240711,192900,3703309700,32150,32150,32150,32150,0
|
|
20240711,192800,3703309700,32150,32150,32150,32150,0
|
|
20240711,192700,3703309700,32150,32150,32150,32150,0
|
|
20240711,192600,3703309700,32150,32150,32150,32150,0
|
|
20240711,192500,3703309700,32150,32150,32150,32150,0
|
|
20240711,192400,3703309700,32150,32150,32150,32150,0
|
|
20240711,192300,3703309700,32150,32150,32150,32150,0
|
|
20240711,192200,3703309700,32150,32150,32150,32150,0
|
|
20240711,192100,3703309700,32150,32150,32150,32150,0
|
|
20240711,192000,3703309700,32150,32150,32150,32150,0
|
|
20240711,191900,3703309700,32150,32150,32150,32150,0
|
|
20240711,191800,3703309700,32150,32150,32150,32150,0
|
|
20240711,191700,3703309700,32150,32150,32150,32150,0
|
|
20240711,191600,3703309700,32150,32150,32150,32150,0
|
|
20240711,191500,3703309700,32150,32150,32150,32150,0
|
|
20240711,191400,3703309700,32150,32150,32150,32150,0
|
|
20240711,191300,3703309700,32150,32150,32150,32150,0
|
|
20240711,191200,3703309700,32150,32150,32150,32150,0
|
|
20240711,191100,3703309700,32150,32150,32150,32150,0
|
|
20240711,191000,3703309700,32150,32150,32150,32150,0
|
|
20240711,190900,3703309700,32150,32150,32150,32150,0
|
|
20240711,190800,3703309700,32150,32150,32150,32150,0
|
|
20240711,190700,3703309700,32150,32150,32150,32150,0
|
|
20240711,190600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,190500,3703309700,32150,32150,32150,32150,0
|
|
20240711,190400,3703309700,32150,32150,32150,32150,0
|
|
20240711,190300,3703309700,32150,32150,32150,32150,0
|
|
20240711,190200,3703309700,32150,32150,32150,32150,0
|
|
20240711,190100,3703309700,32150,32150,32150,32150,0
|
|
20240711,190000,3703309700,32150,32150,32150,32150,0
|
|
20240711,185900,3703309700,32150,32150,32150,32150,0
|
|
20240711,185800,3703309700,32150,32150,32150,32150,0
|
|
20240711,185700,3703309700,32150,32150,32150,32150,0
|
|
20240711,185600,3703309700,32150,32150,32150,32150,0
|
|
20240711,185500,3703309700,32150,32150,32150,32150,0
|
|
20240711,185400,3703309700,32150,32150,32150,32150,0
|
|
20240711,185300,3703309700,32150,32150,32150,32150,0
|
|
20240711,185200,3703309700,32150,32150,32150,32150,0
|
|
20240711,185100,3703309700,32150,32150,32150,32150,0
|
|
20240711,185000,3703309700,32150,32150,32150,32150,0
|
|
20240711,184900,3703309700,32150,32150,32150,32150,0
|
|
20240711,184800,3703309700,32150,32150,32150,32150,0
|
|
20240711,184700,3703309700,32150,32150,32150,32150,0
|
|
20240711,184600,3703309700,32150,32150,32150,32150,0
|
|
20240711,184500,3703309700,32150,32150,32150,32150,0
|
|
20240711,184400,3703309700,32150,32150,32150,32150,0
|
|
20240711,184300,3703309700,32150,32150,32150,32150,0
|
|
20240711,184200,3703309700,32150,32150,32150,32150,0
|
|
20240711,184100,3703309700,32150,32150,32150,32150,0
|
|
20240711,184000,3703309700,32150,32150,32150,32150,0
|
|
20240711,183900,3703309700,32150,32150,32150,32150,0
|
|
20240711,183800,3703309700,32150,32150,32150,32150,0
|
|
20240711,183700,3703309700,32150,32150,32150,32150,0
|
|
20240711,183600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,183500,3703309700,32150,32150,32150,32150,0
|
|
20240711,183400,3703309700,32150,32150,32150,32150,0
|
|
20240711,183300,3703309700,32150,32150,32150,32150,0
|
|
20240711,183200,3703309700,32150,32150,32150,32150,0
|
|
20240711,183100,3703309700,32150,32150,32150,32150,0
|
|
20240711,183000,3703309700,32150,32150,32150,32150,0
|
|
20240711,182900,3703309700,32150,32150,32150,32150,0
|
|
20240711,182800,3703309700,32150,32150,32150,32150,0
|
|
20240711,182700,3703309700,32150,32150,32150,32150,0
|
|
20240711,182600,3703309700,32150,32150,32150,32150,0
|
|
20240711,182500,3703309700,32150,32150,32150,32150,0
|
|
20240711,182400,3703309700,32150,32150,32150,32150,0
|
|
20240711,182300,3703309700,32150,32150,32150,32150,0
|
|
20240711,182200,3703309700,32150,32150,32150,32150,0
|
|
20240711,182100,3703309700,32150,32150,32150,32150,0
|
|
20240711,182000,3703309700,32150,32150,32150,32150,0
|
|
20240711,181900,3703309700,32150,32150,32150,32150,0
|
|
20240711,181800,3703309700,32150,32150,32150,32150,0
|
|
20240711,181700,3703309700,32150,32150,32150,32150,0
|
|
20240711,181600,3703309700,32150,32150,32150,32150,0
|
|
20240711,181500,3703309700,32150,32150,32150,32150,0
|
|
20240711,181400,3703309700,32150,32150,32150,32150,0
|
|
20240711,181300,3703309700,32150,32150,32150,32150,0
|
|
20240711,181200,3703309700,32150,32150,32150,32150,0
|
|
20240711,181100,3703309700,32150,32150,32150,32150,0
|
|
20240711,181000,3703309700,32150,32150,32150,32150,0
|
|
20240711,180900,3703309700,32150,32150,32150,32150,0
|
|
20240711,180800,3703309700,32150,32150,32150,32150,0
|
|
20240711,180700,3703309700,32150,32150,32150,32150,0
|
|
20240711,180600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,180500,3703309700,32150,32150,32150,32150,0
|
|
20240711,180400,3703309700,32150,32150,32150,32150,0
|
|
20240711,180300,3703309700,32150,32150,32150,32150,0
|
|
20240711,180200,3703309700,32150,32150,32150,32150,0
|
|
20240711,180100,3703309700,32150,32150,32150,32150,0
|
|
20240711,180000,3703309700,32150,32150,32150,32150,0
|
|
20240711,175900,3703309700,32150,32150,32150,32150,0
|
|
20240711,175800,3703309700,32150,32150,32150,32150,0
|
|
20240711,175700,3703309700,32150,32150,32150,32150,0
|
|
20240711,175600,3703309700,32150,32150,32150,32150,0
|
|
20240711,175500,3703309700,32150,32150,32150,32150,0
|
|
20240711,175400,3703309700,32150,32150,32150,32150,0
|
|
20240711,175300,3703309700,32150,32150,32150,32150,0
|
|
20240711,175200,3703309700,32150,32150,32150,32150,0
|
|
20240711,175100,3703309700,32150,32150,32150,32150,0
|
|
20240711,175000,3703309700,32150,32150,32150,32150,0
|
|
20240711,174900,3703309700,32150,32150,32150,32150,0
|
|
20240711,174800,3703309700,32150,32150,32150,32150,0
|
|
20240711,174700,3703309700,32150,32150,32150,32150,0
|
|
20240711,174600,3703309700,32150,32150,32150,32150,0
|
|
20240711,174500,3703309700,32150,32150,32150,32150,0
|
|
20240711,174400,3703309700,32150,32150,32150,32150,0
|
|
20240711,174300,3703309700,32150,32150,32150,32150,0
|
|
20240711,174200,3703309700,32150,32150,32150,32150,0
|
|
20240711,174100,3703309700,32150,32150,32150,32150,0
|
|
20240711,174000,3703309700,32150,32150,32150,32150,0
|
|
20240711,173900,3703309700,32150,32150,32150,32150,0
|
|
20240711,173800,3703309700,32150,32150,32150,32150,0
|
|
20240711,173700,3703309700,32150,32150,32150,32150,0
|
|
20240711,173600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,173500,3703309700,32150,32150,32150,32150,0
|
|
20240711,173400,3703309700,32150,32150,32150,32150,0
|
|
20240711,173300,3703309700,32150,32150,32150,32150,0
|
|
20240711,173200,3703309700,32150,32150,32150,32150,0
|
|
20240711,173100,3703309700,32150,32150,32150,32150,0
|
|
20240711,173000,3703309700,32150,32150,32150,32150,0
|
|
20240711,172900,3703309700,32150,32150,32150,32150,0
|
|
20240711,172800,3703309700,32150,32150,32150,32150,0
|
|
20240711,172700,3703309700,32150,32150,32150,32150,0
|
|
20240711,172600,3703309700,32150,32150,32150,32150,0
|
|
20240711,172500,3703309700,32150,32150,32150,32150,0
|
|
20240711,172400,3703309700,32150,32150,32150,32150,0
|
|
20240711,172300,3703309700,32150,32150,32150,32150,0
|
|
20240711,172200,3703309700,32150,32150,32150,32150,0
|
|
20240711,172100,3703309700,32150,32150,32150,32150,0
|
|
20240711,172000,3703309700,32150,32150,32150,32150,0
|
|
20240711,171900,3703309700,32150,32150,32150,32150,0
|
|
20240711,171800,3703309700,32150,32150,32150,32150,0
|
|
20240711,171700,3703309700,32150,32150,32150,32150,0
|
|
20240711,171600,3703309700,32150,32150,32150,32150,0
|
|
20240711,171500,3703309700,32150,32150,32150,32150,0
|
|
20240711,171400,3703309700,32150,32150,32150,32150,0
|
|
20240711,171300,3703309700,32150,32150,32150,32150,0
|
|
20240711,171200,3703309700,32150,32150,32150,32150,0
|
|
20240711,171100,3703309700,32150,32150,32150,32150,0
|
|
20240711,171000,3703309700,32150,32150,32150,32150,0
|
|
20240711,170900,3703309700,32150,32150,32150,32150,0
|
|
20240711,170800,3703309700,32150,32150,32150,32150,0
|
|
20240711,170700,3703309700,32150,32150,32150,32150,0
|
|
20240711,170600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,170500,3703309700,32150,32150,32150,32150,0
|
|
20240711,170400,3703309700,32150,32150,32150,32150,0
|
|
20240711,170300,3703309700,32150,32150,32150,32150,0
|
|
20240711,170200,3703309700,32150,32150,32150,32150,0
|
|
20240711,170100,3703309700,32150,32150,32150,32150,0
|
|
20240711,170000,3703309700,32150,32150,32150,32150,0
|
|
20240711,165900,3703309700,32150,32150,32150,32150,0
|
|
20240711,165800,3703309700,32150,32150,32150,32150,0
|
|
20240711,165700,3703309700,32150,32150,32150,32150,0
|
|
20240711,165600,3703309700,32150,32150,32150,32150,0
|
|
20240711,165500,3703309700,32150,32150,32150,32150,0
|
|
20240711,165400,3703309700,32150,32150,32150,32150,0
|
|
20240711,165300,3703309700,32150,32150,32150,32150,0
|
|
20240711,165200,3703309700,32150,32150,32150,32150,0
|
|
20240711,165100,3703309700,32150,32150,32150,32150,0
|
|
20240711,165000,3703309700,32150,32150,32150,32150,0
|
|
20240711,164900,3703309700,32150,32150,32150,32150,0
|
|
20240711,164800,3703309700,32150,32150,32150,32150,0
|
|
20240711,164700,3703309700,32150,32150,32150,32150,0
|
|
20240711,164600,3703309700,32150,32150,32150,32150,0
|
|
20240711,164500,3703309700,32150,32150,32150,32150,0
|
|
20240711,164400,3703309700,32150,32150,32150,32150,0
|
|
20240711,164300,3703309700,32150,32150,32150,32150,0
|
|
20240711,164200,3703309700,32150,32150,32150,32150,0
|
|
20240711,164100,3703309700,32150,32150,32150,32150,0
|
|
20240711,164000,3703309700,32150,32150,32150,32150,0
|
|
20240711,163900,3703309700,32150,32150,32150,32150,0
|
|
20240711,163800,3703309700,32150,32150,32150,32150,0
|
|
20240711,163700,3703309700,32150,32150,32150,32150,0
|
|
20240711,163600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,163500,3703309700,32150,32150,32150,32150,0
|
|
20240711,163400,3703309700,32150,32150,32150,32150,0
|
|
20240711,163300,3703309700,32150,32150,32150,32150,0
|
|
20240711,163200,3703309700,32150,32150,32150,32150,0
|
|
20240711,163100,3703309700,32150,32150,32150,32150,0
|
|
20240711,163000,3703309700,32150,32150,32150,32150,0
|
|
20240711,162900,3703309700,32150,32150,32150,32150,0
|
|
20240711,162800,3703309700,32150,32150,32150,32150,0
|
|
20240711,162700,3703309700,32150,32150,32150,32150,0
|
|
20240711,162600,3703309700,32150,32150,32150,32150,0
|
|
20240711,162500,3703309700,32150,32150,32150,32150,0
|
|
20240711,162400,3703309700,32150,32150,32150,32150,0
|
|
20240711,162300,3703309700,32150,32150,32150,32150,0
|
|
20240711,162200,3703309700,32150,32150,32150,32150,0
|
|
20240711,162100,3703309700,32150,32150,32150,32150,0
|
|
20240711,162000,3703309700,32150,32150,32150,32150,0
|
|
20240711,161900,3703309700,32150,32150,32150,32150,0
|
|
20240711,161800,3703309700,32150,32150,32150,32150,0
|
|
20240711,161700,3703309700,32150,32150,32150,32150,0
|
|
20240711,161600,3703309700,32150,32150,32150,32150,0
|
|
20240711,161500,3703309700,32150,32150,32150,32150,0
|
|
20240711,161400,3703309700,32150,32150,32150,32150,0
|
|
20240711,161300,3703309700,32150,32150,32150,32150,0
|
|
20240711,161200,3703309700,32150,32150,32150,32150,0
|
|
20240711,161100,3703309700,32150,32150,32150,32150,0
|
|
20240711,161000,3703309700,32150,32150,32150,32150,0
|
|
20240711,160900,3703309700,32150,32150,32150,32150,0
|
|
20240711,160800,3703309700,32150,32150,32150,32150,0
|
|
20240711,160700,3703309700,32150,32150,32150,32150,0
|
|
20240711,160600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,160500,3703309700,32150,32150,32150,32150,0
|
|
20240711,160400,3703309700,32150,32150,32150,32150,0
|
|
20240711,160300,3703309700,32150,32150,32150,32150,0
|
|
20240711,160200,3703309700,32150,32150,32150,32150,0
|
|
20240711,160100,3703309700,32150,32150,32150,32150,0
|
|
20240711,160000,3703309700,32150,32150,32150,32150,0
|
|
20240711,155900,3703309700,32150,32150,32150,32150,0
|
|
20240711,155800,3703309700,32150,32150,32150,32150,0
|
|
20240711,155700,3703309700,32150,32150,32150,32150,0
|
|
20240711,155600,3703309700,32150,32150,32150,32150,0
|
|
20240711,155500,3703309700,32150,32150,32150,32150,0
|
|
20240711,155400,3703309700,32150,32150,32150,32150,0
|
|
20240711,155300,3703309700,32150,32150,32150,32150,0
|
|
20240711,155200,3703309700,32150,32150,32150,32150,0
|
|
20240711,155100,3703309700,32150,32150,32150,32150,0
|
|
20240711,155000,3703309700,32150,32150,32150,32150,0
|
|
20240711,154900,3703309700,32150,32150,32150,32150,0
|
|
20240711,154800,3703309700,32150,32150,32150,32150,0
|
|
20240711,154700,3703309700,32150,32150,32150,32150,0
|
|
20240711,154600,3703309700,32150,32150,32150,32150,0
|
|
20240711,154500,3703309700,32150,32150,32150,32150,0
|
|
20240711,154400,3703309700,32150,32150,32150,32150,0
|
|
20240711,154300,3703309700,32150,32150,32150,32150,0
|
|
20240711,154200,3703309700,32150,32150,32150,32150,0
|
|
20240711,154100,3703309700,32150,32150,32150,32150,0
|
|
20240711,154000,3703309700,32150,32150,32150,32150,0
|
|
20240711,153900,3703309700,32150,32150,32150,32150,0
|
|
20240711,153800,3703309700,32150,32150,32150,32150,0
|
|
20240711,153700,3703309700,32150,32150,32150,32150,0
|
|
20240711,153600,3703309700,32150,32150,32150,32150,38410
|
|
20240711,153500,3703309700,32150,32150,32150,32150,0
|
|
20240711,153400,3703309700,32150,32150,32150,32150,0
|
|
20240711,153300,3703309700,32150,32150,32150,32150,0
|
|
20240711,153200,3703309700,32150,32150,32150,32150,0
|
|
20240711,153100,3703309700,32150,32150,32150,32150,0
|
|
20240711,153000,3703309700,32150,32150,32150,32150,38410
|
|
20240711,152900,2468428200,32200,32200,32200,32200,0
|
|
20240711,152800,2468428200,32200,32200,32200,32200,0
|
|
20240711,152700,2468428200,32200,32200,32200,32200,0
|
|
20240711,152600,2468428200,32200,32200,32200,32200,0
|
|
20240711,152500,2468428200,32200,32200,32200,32200,0
|
|
20240711,152400,2468428200,32200,32200,32200,32200,0
|
|
20240711,152300,2468428200,32200,32200,32200,32200,0
|
|
20240711,152200,2468428200,32200,32200,32200,32200,0
|
|
20240711,152100,2468428200,32200,32200,32200,32200,0
|
|
20240711,152000,2468428200,32200,32200,32200,32200,0
|
|
20240711,151900,2468428200,32200,32300,32300,32150,173
|
|
20240711,151800,2462852300,32300,32300,32300,32150,196
|
|
20240711,151700,2456534300,32300,32250,32350,32150,352
|
|
20240711,151600,2445164950,32150,32200,32250,32150,208
|
|
20240711,151500,2438468550,32150,32200,32250,32100,280
|
|
20240711,151400,2429458350,32100,32150,32200,32100,297
|
|
20240711,151300,2419908200,32200,32200,32200,32100,395
|
|
20240711,151200,2407202250,32150,32150,32200,32100,357
|
|
20240711,151100,2395725000,32200,32200,32200,32100,456
|
|
20240711,151000,2381053150,32200,32150,32200,32150,250
|
|
20240711,150900,2373012300,32200,32200,32200,32100,349
|
|
20240711,150800,2361785150,32200,32150,32200,32150,466
|
|
20240711,150700,2346789050,32200,32200,32200,32150,350
|
|
20240711,150600,2335528150,32200,32200,32200,32100,318
|
|
20240711,150500,2325299650,32150,32150,32200,32100,539
|
|
20240711,150400,2307967450,32150,32150,32200,32100,386
|
|
20240711,150300,2295555000,32200,32250,32250,32150,933
|
|
20240711,150200,2265518650,32250,32250,32250,32200,263
|
|
20240711,150100,2257037400,32250,32250,32250,32200,201
|
|
20240711,150000,2250555750,32250,32200,32250,32200,256
|
|
20240711,145900,2242300400,32200,32250,32250,32200,231
|
|
20240711,145800,2234851450,32250,32250,32250,32200,149
|
|
20240711,145700,2230048300,32250,32300,32300,32150,436
|
|
20240711,145600,2215989150,32250,32300,32300,32250,244
|
|
20240711,145500,2208108850,32300,32300,32300,32250,142
|
|
20240711,145400,2203522950,32300,32250,32300,32250,251
|
|
20240711,145300,2195416200,32300,32300,32300,32250,292
|
|
20240711,145200,2185984700,32250,32250,32300,32200,94
|
|
20240711,145100,2182951000,32250,32350,32350,32200,2290
|
|
20240711,145000,2109124900,32350,32300,32350,32300,552
|
|
20240711,144900,2091291700,32300,32300,32300,32250,191
|
|
20240711,144800,2085122900,32250,32250,32300,32250,186
|
|
20240711,144700,2079116200,32300,32300,32400,32250,332
|
|
20240711,144600,2068384700,32250,32400,32400,32250,158
|
|
20240711,144500,2063272450,32350,32300,32400,32300,217
|
|
20240711,144400,2056257800,32300,32300,32300,32250,253
|
|
20240711,144300,2048086300,32300,32300,32300,32250,173
|
|
20240711,144200,2042498850,32300,32400,32400,32300,775
|
|
20240711,144100,2017457600,32400,32400,32400,32350,470
|
|
20240711,144000,2002230050,32400,32400,32400,32350,160
|
|
20240711,143900,1997046450,32400,32400,32400,32350,332
|
|
20240711,143800,1986293000,32350,32400,32400,32350,234
|
|
20240711,143700,1978713500,32350,32400,32400,32350,183
|
|
20240711,143600,1972784750,32350,32350,32350,32300,369
|
|
20240711,143500,1960847900,32350,32350,32350,32300,364
|
|
20240711,143400,1949074200,32350,32350,32350,32300,543
|
|
20240711,143300,1931508600,32350,32350,32350,32300,363
|
|
20240711,143200,1919766500,32350,32300,32350,32300,236
|
|
20240711,143100,1912132550,32300,32350,32350,32300,170
|
|
20240711,143000,1906633500,32350,32300,32350,32300,201
|
|
20240711,142900,1900131950,32350,32300,32350,32300,746
|
|
20240711,142800,1876025500,32300,32300,32300,32250,311
|
|
20240711,142700,1865980600,32300,32300,32300,32250,250
|
|
20240711,142600,1857906050,32300,32300,32300,32250,337
|
|
20240711,142500,1847021200,32250,32300,32300,32250,471
|
|
20240711,142400,1831813050,32250,32250,32300,32250,152
|
|
20240711,142300,1826904100,32250,32300,32300,32250,261
|
|
20240711,142200,1818474850,32300,32300,32300,32250,196
|
|
20240711,142100,1812144350,32250,32300,32300,32250,238
|
|
20240711,142000,1804457250,32300,32300,32300,32250,236
|
|
20240711,141900,1796834800,32300,32250,32300,32250,286
|
|
20240711,141800,1787598250,32250,32250,32300,32250,280
|
|
20240711,141700,1778563600,32300,32350,32350,32250,933
|
|
20240711,141600,1748424350,32350,32350,32350,32300,257
|
|
20240711,141500,1740113000,32300,32350,32350,32300,201
|
|
20240711,141400,1733613950,32300,32350,32350,32300,435
|
|
20240711,141300,1719552150,32350,32350,32350,32350,268
|
|
20240711,141200,1710882350,32300,32350,32350,32300,619
|
|
20240711,141100,1690857800,32300,32350,32350,32300,362
|
|
20240711,141000,1679148100,32300,32300,32350,32300,552
|
|
20240711,140900,1661300950,32350,32400,32400,32350,552
|
|
20240711,140800,1643434850,32350,32350,32400,32350,266
|
|
20240711,140700,1634828100,32300,32350,32350,32300,351
|
|
20240711,140600,1623473300,32300,32350,32350,32300,196
|
|
20240711,140500,1617137250,32350,32300,32400,32300,1036
|
|
20240711,140400,1583642700,32300,32250,32300,32200,2479
|
|
20240711,140300,1503688250,32250,32250,32250,32200,149
|
|
20240711,140200,1498883800,32250,32200,32250,32150,541
|
|
20240711,140100,1481462600,32200,32200,32200,32150,144
|
|
20240711,140000,1476825850,32200,32150,32200,32150,15
|
|
20240711,135900,1476342900,32200,32200,32200,32150,164
|
|
20240711,135800,1471066100,32200,32200,32200,32200,18
|
|
20240711,135700,1470486500,32200,32200,32200,32150,87
|
|
20240711,135600,1467685150,32150,32200,32200,32150,13
|
|
20240711,135500,1467266600,32200,32200,32200,32150,138
|
|
20240711,135400,1462823150,32200,32150,32200,32150,94
|
|
20240711,135300,1459797450,32200,32200,32200,32150,92
|
|
20240711,135200,1456835550,32150,32050,32200,32050,8054
|
|
20240711,135100,1198447450,32050,32050,32050,32000,206
|
|
20240711,135000,1191845200,32050,32000,32050,32000,67
|
|
20240711,134900,1189699500,32000,32050,32050,32000,1080
|
|
20240711,134800,1155131750,32000,32000,32000,32000,17
|
|
20240711,134700,1154587750,32000,32050,32050,32000,83
|
|
20240711,134600,1151928350,32000,32050,32050,32000,26
|
|
20240711,134500,1151096050,32000,32050,32050,32000,86
|
|
20240711,134400,1148340650,32050,32050,32050,32050,1
|
|
20240711,134300,1148308600,32000,32050,32050,32000,69
|
|
20240711,134200,1146097200,32050,32000,32050,32000,5
|
|
20240711,134100,1145937000,32000,32050,32050,32000,81
|
|
20240711,134000,1143341600,32000,32000,32000,32000,33
|
|
20240711,133900,1142285600,32000,32050,32050,32000,135
|
|
20240711,133800,1137961950,32000,32000,32000,32000,103
|
|
20240711,133700,1134665950,32000,32050,32050,32000,76
|
|
20240711,133600,1132233900,32000,32000,32050,32000,8
|
|
20240711,133500,1131977700,32000,32000,32000,32000,24
|
|
20240711,133400,1131209700,32000,32000,32000,32000,54
|
|
20240711,133300,1129481700,32000,32100,32100,32000,1303
|
|
20240711,133200,1087722300,32050,32050,32050,32050,44
|
|
20240711,133100,1086312100,32050,32050,32050,32050,29
|
|
20240711,133000,1085382650,32050,32050,32050,32050,12
|
|
20240711,132900,1084998050,32050,32050,32100,32050,18
|
|
20240711,132800,1084420900,32050,32050,32050,32050,52
|
|
20240711,132700,1082754300,32050,32050,32050,32050,18
|
|
20240711,132600,1082177400,32100,32050,32100,32050,45
|
|
20240711,132500,1080734950,32050,32050,32050,32050,451
|
|
20240711,132400,1066280400,32100,32050,32100,32050,18
|
|
20240711,132300,1065703250,32050,32050,32100,32050,41
|
|
20240711,132200,1064388500,32050,32050,32050,32050,153
|
|
20240711,132100,1059484850,32100,32050,32100,32050,16
|
|
20240711,132000,1058972000,32100,32100,32100,32100,5
|
|
20240711,131900,1058811500,32050,32100,32100,32050,29
|
|
20240711,131800,1057882000,32050,32050,32050,32050,21
|
|
20240711,131700,1057208950,32050,32100,32100,32050,117
|
|
20240711,131600,1053454100,32050,32100,32100,32050,88
|
|
20240711,131500,1050633450,32050,32050,32050,32050,54
|
|
20240711,131400,1048902750,32050,32100,32100,32050,94
|
|
20240711,131300,1045887850,32100,32050,32100,32050,18
|
|
20240711,131200,1045310750,32050,32050,32050,32050,14
|
|
20240711,131100,1044862050,32050,32050,32100,32050,18
|
|
20240711,131000,1044285000,32050,32100,32100,32050,172
|
|
20240711,130900,1038764450,32050,32050,32050,32050,61
|
|
20240711,130800,1036809400,32050,32100,32100,32050,4
|
|
20240711,130700,1036681050,32100,32100,32100,32100,35
|
|
20240711,130600,1035557550,32050,32050,32100,32050,6
|
|
20240711,130500,1035365200,32050,32050,32050,32050,1
|
|
20240711,130400,1035333150,32050,32050,32050,32050,1
|
|
20240711,130300,1035301100,32100,32100,32100,32100,4
|
|
20240711,130200,1035172700,32100,32100,32100,32100,0
|
|
20240711,130100,1035172700,32100,32050,32100,32050,15
|
|
20240711,130000,1034691450,32100,32100,32100,32100,44
|
|
20240711,125900,1033279050,32100,32050,32100,32050,4
|
|
20240711,125800,1033150750,32100,32050,32100,32050,5
|
|
20240711,125700,1032990450,32100,32100,32100,32100,4
|
|
20240711,125600,1032862050,32050,32050,32050,32050,2
|
|
20240711,125500,1032797950,32050,32050,32050,32050,36
|
|
20240711,125400,1031644150,32050,32050,32050,32050,463
|
|
20240711,125300,1016805000,32050,32050,32050,32050,1
|
|
20240711,125200,1016772950,32050,32050,32050,32050,80
|
|
20240711,125100,1014208950,32050,32050,32050,32050,1
|
|
20240711,125000,1014176900,32050,32000,32050,32000,131
|
|
20240711,124900,1009979400,32050,32000,32050,32000,19
|
|
20240711,124800,1009371350,32000,32000,32000,32000,19
|
|
20240711,124700,1008763350,32000,32000,32050,32000,49
|
|
20240711,124600,1007195150,32050,32050,32050,32050,0
|
|
20240711,124500,1007195150,32050,32050,32050,32050,0
|
|
20240711,124400,1007195150,32050,32000,32050,32000,26
|
|
20240711,124300,1006362950,32050,32050,32050,32050,6
|
|
20240711,124200,1006170650,32000,32000,32000,32000,20
|
|
20240711,124100,1005530650,32050,32050,32050,32050,5
|
|
20240711,124000,1005370400,32000,32000,32000,32000,0
|
|
20240711,123900,1005370400,32000,32000,32050,32000,46
|
|
20240711,123800,1003896400,32000,32050,32050,32000,121
|
|
20240711,123700,1000023400,32050,32050,32050,32050,14
|
|
20240711,123600,999574700,32000,32050,32050,32000,2
|
|
20240711,123500,999510650,32000,32000,32000,32000,62
|
|
20240711,123400,997526650,32050,32050,32050,32050,7
|
|
20240711,123300,997302300,32000,32000,32000,32000,21
|
|
20240711,123200,996630300,32050,32050,32050,32050,121
|
|
20240711,123100,992752250,32050,32050,32050,32050,238
|
|
20240711,123000,985124350,32050,32050,32050,32050,0
|
|
20240711,122900,985124350,32050,32050,32050,32050,0
|
|
20240711,122800,985124350,32050,32050,32050,32050,45
|
|
20240711,122700,983682100,32050,32050,32050,32050,0
|
|
20240711,122600,983682100,32050,32050,32050,32050,3
|
|
20240711,122500,983585950,32050,32050,32050,32000,1045
|
|
20240711,122400,950143700,32000,32000,32050,32000,710
|
|
20240711,122300,927423500,32050,32000,32050,32000,41
|
|
20240711,122200,926109500,32000,32000,32000,32000,1
|
|
20240711,122100,926077500,32050,32050,32050,32050,55
|
|
20240711,122000,924314750,32050,32050,32050,32050,1
|
|
20240711,121900,924282700,32050,32050,32050,32050,0
|
|
20240711,121800,924282700,32050,32050,32050,32050,5
|
|
20240711,121700,924122450,32050,32050,32050,32050,1
|
|
20240711,121600,924090400,32050,32050,32050,32050,0
|
|
20240711,121500,924090400,32050,32050,32050,32050,4
|
|
20240711,121400,923962200,32050,32050,32050,32050,10
|
|
20240711,121300,923641700,32050,32000,32050,32000,24
|
|
20240711,121200,922872550,32050,32050,32050,32050,1
|
|
20240711,121100,922840500,32050,32000,32050,32000,73
|
|
20240711,121000,920503850,32000,32000,32000,32000,8
|
|
20240711,120900,920247850,32000,32050,32050,32000,8
|
|
20240711,120800,919991700,32050,32050,32050,32050,44
|
|
20240711,120700,918581500,32050,32050,32050,32050,2
|
|
20240711,120600,918517400,32050,32050,32050,32050,1
|
|
20240711,120500,918485350,32100,32050,32100,32050,2
|
|
20240711,120400,918421200,32050,32000,32050,32000,117
|
|
20240711,120300,914671400,32000,32000,32000,32000,0
|
|
20240711,120200,914671400,32000,32000,32000,32000,40
|
|
20240711,120100,913391400,32050,32050,32050,32050,45
|
|
20240711,120000,911949150,32050,32050,32050,32050,24
|
|
20240711,115900,911179950,32050,32050,32050,32050,18
|
|
20240711,115800,910603050,32050,32050,32100,32050,215
|
|
20240711,115700,903712100,32050,32050,32050,32050,90
|
|
20240711,115600,900827600,32050,32000,32100,32000,2014
|
|
20240711,115500,836279350,32050,32000,32050,32000,15
|
|
20240711,115400,835798650,32000,32000,32000,32000,10
|
|
20240711,115300,835478650,32050,32050,32050,32050,1
|
|
20240711,115200,835446600,32000,32050,32050,32000,6
|
|
20240711,115100,835254350,32000,32000,32000,32000,0
|
|
20240711,115000,835254350,32000,32050,32050,32000,4
|
|
20240711,114900,835126300,32000,32000,32000,32000,342
|
|
20240711,114800,824182300,32050,32050,32050,32050,4
|
|
20240711,114700,824054100,32050,32050,32050,32050,0
|
|
20240711,114600,824054100,32050,32050,32050,32050,0
|
|
20240711,114500,824054100,32050,32050,32050,32050,4
|
|
20240711,114400,823925900,32000,32000,32000,32000,20
|
|
20240711,114300,823285900,32000,32000,32000,32000,1167
|
|
20240711,114200,785941900,32000,32000,32000,31950,820
|
|
20240711,114100,759738050,31950,31850,32000,31850,333
|
|
20240711,114000,749109400,31850,32000,32000,31850,122
|
|
20240711,113900,745211000,32000,32000,32000,32000,17
|
|
20240711,113800,744667000,31950,32000,32000,31950,80
|
|
20240711,113700,742109000,32000,31950,32000,31850,150
|
|
20240711,113600,737317500,32000,31900,32000,31900,261
|
|
20240711,113500,728976250,31950,31850,31950,31850,189
|
|
20240711,113400,722947450,31900,31800,31900,31800,433
|
|
20240711,113300,709157100,31850,31850,31850,31850,53
|
|
20240711,113200,707469050,31850,31850,31850,31800,84
|
|
20240711,113100,704794350,31850,31850,31850,31850,40
|
|
20240711,113000,703520350,31850,31850,31850,31850,15
|
|
20240711,112900,703042600,31850,31850,31850,31850,111
|
|
20240711,112800,699507250,31850,31850,31850,31850,2
|
|
20240711,112700,699443550,31800,31800,31850,31800,4
|
|
20240711,112600,699316300,31850,31850,31850,31850,4
|
|
20240711,112500,699188900,31800,31800,31800,31800,108
|
|
20240711,112400,695754500,31800,31800,31800,31800,6
|
|
20240711,112300,695563700,31850,31850,31850,31850,0
|
|
20240711,112200,695563700,31850,31850,31850,31850,37
|
|
20240711,112100,694385250,31850,31850,31850,31850,0
|
|
20240711,112000,694385250,31850,31850,31850,31850,3
|
|
20240711,111900,694289700,31800,31800,31800,31800,55
|
|
20240711,111800,692540700,31800,31800,31800,31800,13
|
|
20240711,111700,692127300,31800,31800,31800,31800,168
|
|
20240711,111600,686784900,31800,31800,31800,31800,172
|
|
20240711,111500,681315300,31800,31800,31800,31800,1054
|
|
20240711,111400,647798100,31800,31800,31800,31800,503
|
|
20240711,111300,631802700,31850,31850,31850,31850,9
|
|
20240711,111200,631516050,31800,31800,31800,31800,1
|
|
20240711,111100,631484250,31850,31900,31900,31800,1001
|
|
20240711,111000,599593700,31900,31900,31900,31900,15
|
|
20240711,110900,599115200,31950,31950,31950,31950,14
|
|
20240711,110800,598667900,31900,31950,31950,31900,47
|
|
20240711,110700,597167000,31950,31950,31950,31950,0
|
|
20240711,110600,597167000,31950,31950,31950,31950,4
|
|
20240711,110500,597039200,31900,31900,31900,31900,0
|
|
20240711,110400,597039200,31900,31950,31950,31900,11
|
|
20240711,110300,596688250,31950,31950,31950,31950,10
|
|
20240711,110200,596368750,31950,31950,31950,31950,0
|
|
20240711,110100,596368750,31950,31950,31950,31950,21
|
|
20240711,110000,595697800,31950,31900,31950,31900,5
|
|
20240711,105900,595538100,31950,31950,31950,31950,10
|
|
20240711,105800,595218600,31950,31950,31950,31950,0
|
|
20240711,105700,595218600,31950,31950,31950,31950,30
|
|
20240711,105600,594260100,31950,31950,31950,31950,5
|
|
20240711,105500,594100350,31950,31900,31950,31900,261
|
|
20240711,105400,585761450,31900,31900,31900,31900,0
|
|
20240711,105300,585761450,31900,31900,31950,31900,88
|
|
20240711,105200,582954000,31900,31900,31900,31900,0
|
|
20240711,105100,582954000,31900,31900,31900,31900,35
|
|
20240711,105000,581837500,31900,31900,31900,31900,4
|
|
20240711,104900,581709900,31900,31900,31950,31900,124
|
|
20240711,104800,577754250,31850,31950,31950,31850,1087
|
|
20240711,104700,543081450,31950,32000,32000,31950,11
|
|
20240711,104600,542729800,31950,31950,31950,31950,21
|
|
20240711,104500,542058850,32000,32000,32000,32000,0
|
|
20240711,104400,542058850,32000,31950,32000,31950,31
|
|
20240711,104300,541067900,32000,32000,32000,32000,5
|
|
20240711,104200,540907900,32000,32000,32000,32000,0
|
|
20240711,104100,540907900,32000,32000,32000,32000,11
|
|
20240711,104000,540555900,32000,32000,32000,32000,4
|
|
20240711,103900,540427900,31950,31950,31950,31950,0
|
|
20240711,103800,540427900,31950,31950,31950,31950,45
|
|
20240711,103700,538990150,31950,31950,31950,31950,32
|
|
20240711,103600,537967750,31950,31900,31950,31900,60
|
|
20240711,103500,536051400,31900,31900,31900,31900,15
|
|
20240711,103400,535572900,31950,31900,31950,31900,30
|
|
20240711,103300,534615700,31950,31900,31950,31900,15
|
|
20240711,103200,534137150,31900,31900,31900,31900,15
|
|
20240711,103100,533658650,31950,31950,31950,31950,1
|
|
20240711,103000,533626700,31950,31900,31950,31900,47
|
|
20240711,102900,532127200,31900,31900,31900,31900,6
|
|
20240711,102800,531935800,31900,31900,31900,31900,1
|
|
20240711,102700,531903900,31900,31900,31900,31900,7
|
|
20240711,102600,531680600,31900,31950,31950,31900,1068
|
|
20240711,102500,497611350,31900,31900,31900,31900,6
|
|
20240711,102400,497419950,31900,31900,31950,31900,26
|
|
20240711,102300,496590250,31950,31950,31950,31950,2
|
|
20240711,102200,496526350,31900,31950,31950,31900,102
|
|
20240711,102100,493267550,31950,31950,31950,31900,39
|
|
20240711,102000,492022500,31900,31900,31900,31900,30
|
|
20240711,101900,491065500,31950,31950,31950,31950,0
|
|
20240711,101800,491065500,31950,31950,31950,31900,30
|
|
20240711,101700,490108050,31950,31950,31950,31950,4
|
|
20240711,101600,489980250,31950,31950,31950,31950,51
|
|
20240711,101500,488350800,32000,32000,32000,32000,0
|
|
20240711,101400,488350800,32000,31950,32000,31950,88
|
|
20240711,101300,485538900,31950,31950,31950,31950,25
|
|
20240711,101200,484740150,32000,31950,32000,31950,4
|
|
20240711,101100,484612200,32000,31950,32000,31950,38
|
|
20240711,101000,483397800,32000,32000,32000,32000,1
|
|
20240711,100900,483365800,32000,32000,32000,32000,202
|
|
20240711,100800,476901800,32000,32050,32050,32000,29
|
|
20240711,100700,475973600,32050,32050,32050,32050,0
|
|
20240711,100600,475973600,32050,32000,32050,32000,14
|
|
20240711,100500,475525400,32000,32050,32050,32000,63
|
|
20240711,100400,473507700,32050,32000,32050,32000,886
|
|
20240711,100300,445155500,32050,32000,32050,32000,6
|
|
20240711,100200,444963450,32000,32050,32050,32000,60
|
|
20240711,100100,443043200,32050,32050,32050,32050,4
|
|
20240711,100000,442915000,32050,32050,32100,32050,45
|
|
20240711,095900,441472600,32050,32050,32050,32000,1614
|
|
20240711,095800,389746300,32050,32100,32100,32050,83
|
|
20240711,095700,387085300,32050,32050,32050,32050,115
|
|
20240711,095600,383399550,32100,32050,32100,32050,404
|
|
20240711,095500,370431200,32100,32100,32100,32100,5
|
|
20240711,095400,370270700,32050,32050,32050,32050,402
|
|
20240711,095300,357386600,32050,32050,32050,32050,1
|
|
20240711,095200,357354550,32050,32050,32050,32050,0
|
|
20240711,095100,357354550,32050,32050,32050,32050,181
|
|
20240711,095000,351553500,32100,32100,32100,32100,0
|
|
20240711,094900,351553500,32100,32100,32100,32050,184
|
|
20240711,094800,345655950,32100,32050,32100,32050,101
|
|
20240711,094700,342416000,32100,32100,32100,32100,22
|
|
20240711,094600,341709800,32050,32050,32050,32050,72
|
|
20240711,094500,339402200,32050,32100,32100,32050,152
|
|
20240711,094400,334524150,32100,32050,32100,32050,547
|
|
20240711,094300,316969850,32100,32050,32100,32000,1134
|
|
20240711,094200,280627300,32000,32000,32000,32000,293
|
|
20240711,094100,271251300,32000,31900,32000,31900,23
|
|
20240711,094000,270516000,31900,31900,32050,31900,597
|
|
20240711,093900,251415850,32000,31900,32000,31900,13
|
|
20240711,093800,250999950,31900,31950,32000,31900,60
|
|
20240711,093700,249082000,32000,32000,32000,32000,3
|
|
20240711,093600,248986000,31900,31950,32000,31900,335
|
|
20240711,093500,238279650,31900,31950,31950,31900,47
|
|
20240711,093400,236780250,31950,31950,31950,31950,36
|
|
20240711,093300,235630050,31950,31900,31950,31900,88
|
|
20240711,093200,232820600,31900,31950,31950,31900,8
|
|
20240711,093100,232565150,31950,31950,31950,31950,11
|
|
20240711,093000,232213700,31950,31950,31950,31900,216
|
|
20240711,092900,225313200,31950,31950,31950,31900,483
|
|
20240711,092800,209883100,31950,31950,31950,31950,0
|
|
20240711,092700,209883100,31950,31900,31950,31900,1123
|
|
20240711,092600,174052150,31900,31900,31900,31900,21
|
|
20240711,092500,173382250,31900,31900,31900,31900,39
|
|
20240711,092400,172138150,31900,31900,31900,31900,21
|
|
20240711,092300,171468250,31900,31950,31950,31900,19
|
|
20240711,092200,170861650,31900,31900,31900,31900,0
|
|
20240711,092100,170861650,31900,31900,31950,31900,328
|
|
20240711,092000,160397900,31900,31900,31900,31850,1228
|
|
20240711,091900,121236300,31900,31900,31900,31850,61
|
|
20240711,091800,119293000,31850,31850,31900,31850,159
|
|
20240711,091700,114228750,31850,31850,31850,31850,11
|
|
20240711,091600,113878400,31850,31900,31900,31850,3
|
|
20240711,091500,113782800,31800,31800,31800,31800,0
|
|
20240711,091400,113782800,31800,31900,31900,31800,126
|
|
20240711,091300,109770150,31850,31850,31850,31850,1
|
|
20240711,091200,109738300,31850,31850,31850,31800,102
|
|
20240711,091100,106490750,31850,31900,31900,31800,124
|
|
20240711,091000,102542000,31950,31950,31950,31800,8
|
|
20240711,090900,102286550,31800,31800,31800,31800,48
|
|
20240711,090800,100760150,32000,32000,32000,32000,80
|
|
20240711,090700,98200150,31800,32000,32000,31800,1099
|
|
20240711,090600,63225450,32000,32000,32000,31800,117
|
|
20240711,090500,59486850,32000,31900,32000,31800,475
|
|
20240711,090400,44320600,31900,31850,31900,31850,137
|
|
20240711,090300,39956050,31850,31750,31850,31750,177
|
|
20240711,090200,34335150,31700,31750,31750,31700,488
|
|
20240711,090100,18845800,31750,31800,31800,31750,93
|
|
20240711,090000,15889300,31800,32000,32000,31800,496
|