756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,213300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,213200,74603877150,37200,37200,37200,37200,0
|
|
20240717,213100,74603877150,37200,37200,37200,37200,0
|
|
20240717,213000,74603877150,37200,37200,37200,37200,0
|
|
20240717,212900,74603877150,37200,37200,37200,37200,0
|
|
20240717,212800,74603877150,37200,37200,37200,37200,0
|
|
20240717,212700,74603877150,37200,37200,37200,37200,0
|
|
20240717,212600,74603877150,37200,37200,37200,37200,0
|
|
20240717,212500,74603877150,37200,37200,37200,37200,0
|
|
20240717,212400,74603877150,37200,37200,37200,37200,0
|
|
20240717,212300,74603877150,37200,37200,37200,37200,0
|
|
20240717,212200,74603877150,37200,37200,37200,37200,0
|
|
20240717,212100,74603877150,37200,37200,37200,37200,0
|
|
20240717,212000,74603877150,37200,37200,37200,37200,0
|
|
20240717,211900,74603877150,37200,37200,37200,37200,0
|
|
20240717,211800,74603877150,37200,37200,37200,37200,0
|
|
20240717,211700,74603877150,37200,37200,37200,37200,0
|
|
20240717,211600,74603877150,37200,37200,37200,37200,0
|
|
20240717,211500,74603877150,37200,37200,37200,37200,0
|
|
20240717,211400,74603877150,37200,37200,37200,37200,0
|
|
20240717,211300,74603877150,37200,37200,37200,37200,0
|
|
20240717,211200,74603877150,37200,37200,37200,37200,0
|
|
20240717,211100,74603877150,37200,37200,37200,37200,0
|
|
20240717,211000,74603877150,37200,37200,37200,37200,0
|
|
20240717,210900,74603877150,37200,37200,37200,37200,0
|
|
20240717,210800,74603877150,37200,37200,37200,37200,0
|
|
20240717,210700,74603877150,37200,37200,37200,37200,0
|
|
20240717,210600,74603877150,37200,37200,37200,37200,0
|
|
20240717,210500,74603877150,37200,37200,37200,37200,0
|
|
20240717,210400,74603877150,37200,37200,37200,37200,0
|
|
20240717,210300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,210200,74603877150,37200,37200,37200,37200,0
|
|
20240717,210100,74603877150,37200,37200,37200,37200,0
|
|
20240717,210000,74603877150,37200,37200,37200,37200,0
|
|
20240717,205900,74603877150,37200,37200,37200,37200,0
|
|
20240717,205800,74603877150,37200,37200,37200,37200,0
|
|
20240717,205700,74603877150,37200,37200,37200,37200,0
|
|
20240717,205600,74603877150,37200,37200,37200,37200,0
|
|
20240717,205500,74603877150,37200,37200,37200,37200,0
|
|
20240717,205400,74603877150,37200,37200,37200,37200,0
|
|
20240717,205300,74603877150,37200,37200,37200,37200,0
|
|
20240717,205200,74603877150,37200,37200,37200,37200,0
|
|
20240717,205100,74603877150,37200,37200,37200,37200,0
|
|
20240717,205000,74603877150,37200,37200,37200,37200,0
|
|
20240717,204900,74603877150,37200,37200,37200,37200,0
|
|
20240717,204800,74603877150,37200,37200,37200,37200,0
|
|
20240717,204700,74603877150,37200,37200,37200,37200,0
|
|
20240717,204600,74603877150,37200,37200,37200,37200,0
|
|
20240717,204500,74603877150,37200,37200,37200,37200,0
|
|
20240717,204400,74603877150,37200,37200,37200,37200,0
|
|
20240717,204300,74603877150,37200,37200,37200,37200,0
|
|
20240717,204200,74603877150,37200,37200,37200,37200,0
|
|
20240717,204100,74603877150,37200,37200,37200,37200,0
|
|
20240717,204000,74603877150,37200,37200,37200,37200,0
|
|
20240717,203900,74603877150,37200,37200,37200,37200,0
|
|
20240717,203800,74603877150,37200,37200,37200,37200,0
|
|
20240717,203700,74603877150,37200,37200,37200,37200,0
|
|
20240717,203600,74603877150,37200,37200,37200,37200,0
|
|
20240717,203500,74603877150,37200,37200,37200,37200,0
|
|
20240717,203400,74603877150,37200,37200,37200,37200,0
|
|
20240717,203300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,203200,74603877150,37200,37200,37200,37200,0
|
|
20240717,203100,74603877150,37200,37200,37200,37200,0
|
|
20240717,203000,74603877150,37200,37200,37200,37200,0
|
|
20240717,202900,74603877150,37200,37200,37200,37200,0
|
|
20240717,202800,74603877150,37200,37200,37200,37200,0
|
|
20240717,202700,74603877150,37200,37200,37200,37200,0
|
|
20240717,202600,74603877150,37200,37200,37200,37200,0
|
|
20240717,202500,74603877150,37200,37200,37200,37200,0
|
|
20240717,202400,74603877150,37200,37200,37200,37200,0
|
|
20240717,202300,74603877150,37200,37200,37200,37200,0
|
|
20240717,202200,74603877150,37200,37200,37200,37200,0
|
|
20240717,202100,74603877150,37200,37200,37200,37200,0
|
|
20240717,202000,74603877150,37200,37200,37200,37200,0
|
|
20240717,201900,74603877150,37200,37200,37200,37200,0
|
|
20240717,201800,74603877150,37200,37200,37200,37200,0
|
|
20240717,201700,74603877150,37200,37200,37200,37200,0
|
|
20240717,201600,74603877150,37200,37200,37200,37200,0
|
|
20240717,201500,74603877150,37200,37200,37200,37200,0
|
|
20240717,201400,74603877150,37200,37200,37200,37200,0
|
|
20240717,201300,74603877150,37200,37200,37200,37200,0
|
|
20240717,201200,74603877150,37200,37200,37200,37200,0
|
|
20240717,201100,74603877150,37200,37200,37200,37200,0
|
|
20240717,201000,74603877150,37200,37200,37200,37200,0
|
|
20240717,200900,74603877150,37200,37200,37200,37200,0
|
|
20240717,200800,74603877150,37200,37200,37200,37200,0
|
|
20240717,200700,74603877150,37200,37200,37200,37200,0
|
|
20240717,200600,74603877150,37200,37200,37200,37200,0
|
|
20240717,200500,74603877150,37200,37200,37200,37200,0
|
|
20240717,200400,74603877150,37200,37200,37200,37200,0
|
|
20240717,200300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,200200,74603877150,37200,37200,37200,37200,0
|
|
20240717,200100,74603877150,37200,37200,37200,37200,0
|
|
20240717,200000,74603877150,37200,37200,37200,37200,0
|
|
20240717,195900,74603877150,37200,37200,37200,37200,0
|
|
20240717,195800,74603877150,37200,37200,37200,37200,0
|
|
20240717,195700,74603877150,37200,37200,37200,37200,0
|
|
20240717,195600,74603877150,37200,37200,37200,37200,0
|
|
20240717,195500,74603877150,37200,37200,37200,37200,0
|
|
20240717,195400,74603877150,37200,37200,37200,37200,0
|
|
20240717,195300,74603877150,37200,37200,37200,37200,0
|
|
20240717,195200,74603877150,37200,37200,37200,37200,0
|
|
20240717,195100,74603877150,37200,37200,37200,37200,0
|
|
20240717,195000,74603877150,37200,37200,37200,37200,0
|
|
20240717,194900,74603877150,37200,37200,37200,37200,0
|
|
20240717,194800,74603877150,37200,37200,37200,37200,0
|
|
20240717,194700,74603877150,37200,37200,37200,37200,0
|
|
20240717,194600,74603877150,37200,37200,37200,37200,0
|
|
20240717,194500,74603877150,37200,37200,37200,37200,0
|
|
20240717,194400,74603877150,37200,37200,37200,37200,0
|
|
20240717,194300,74603877150,37200,37200,37200,37200,0
|
|
20240717,194200,74603877150,37200,37200,37200,37200,0
|
|
20240717,194100,74603877150,37200,37200,37200,37200,0
|
|
20240717,194000,74603877150,37200,37200,37200,37200,0
|
|
20240717,193900,74603877150,37200,37200,37200,37200,0
|
|
20240717,193800,74603877150,37200,37200,37200,37200,0
|
|
20240717,193700,74603877150,37200,37200,37200,37200,0
|
|
20240717,193600,74603877150,37200,37200,37200,37200,0
|
|
20240717,193500,74603877150,37200,37200,37200,37200,0
|
|
20240717,193400,74603877150,37200,37200,37200,37200,0
|
|
20240717,193300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,193200,74603877150,37200,37200,37200,37200,0
|
|
20240717,193100,74603877150,37200,37200,37200,37200,0
|
|
20240717,193000,74603877150,37200,37200,37200,37200,0
|
|
20240717,192900,74603877150,37200,37200,37200,37200,0
|
|
20240717,192800,74603877150,37200,37200,37200,37200,0
|
|
20240717,192700,74603877150,37200,37200,37200,37200,0
|
|
20240717,192600,74603877150,37200,37200,37200,37200,0
|
|
20240717,192500,74603877150,37200,37200,37200,37200,0
|
|
20240717,192400,74603877150,37200,37200,37200,37200,0
|
|
20240717,192300,74603877150,37200,37200,37200,37200,0
|
|
20240717,192200,74603877150,37200,37200,37200,37200,0
|
|
20240717,192100,74603877150,37200,37200,37200,37200,0
|
|
20240717,192000,74603877150,37200,37200,37200,37200,0
|
|
20240717,191900,74603877150,37200,37200,37200,37200,0
|
|
20240717,191800,74603877150,37200,37200,37200,37200,0
|
|
20240717,191700,74603877150,37200,37200,37200,37200,0
|
|
20240717,191600,74603877150,37200,37200,37200,37200,0
|
|
20240717,191500,74603877150,37200,37200,37200,37200,0
|
|
20240717,191400,74603877150,37200,37200,37200,37200,0
|
|
20240717,191300,74603877150,37200,37200,37200,37200,0
|
|
20240717,191200,74603877150,37200,37200,37200,37200,0
|
|
20240717,191100,74603877150,37200,37200,37200,37200,0
|
|
20240717,191000,74603877150,37200,37200,37200,37200,0
|
|
20240717,190900,74603877150,37200,37200,37200,37200,0
|
|
20240717,190800,74603877150,37200,37200,37200,37200,0
|
|
20240717,190700,74603877150,37200,37200,37200,37200,0
|
|
20240717,190600,74603877150,37200,37200,37200,37200,0
|
|
20240717,190500,74603877150,37200,37200,37200,37200,0
|
|
20240717,190400,74603877150,37200,37200,37200,37200,0
|
|
20240717,190300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,190200,74603877150,37200,37200,37200,37200,0
|
|
20240717,190100,74603877150,37200,37200,37200,37200,0
|
|
20240717,190000,74603877150,37200,37200,37200,37200,0
|
|
20240717,185900,74603877150,37200,37200,37200,37200,0
|
|
20240717,185800,74603877150,37200,37200,37200,37200,0
|
|
20240717,185700,74603877150,37200,37200,37200,37200,0
|
|
20240717,185600,74603877150,37200,37200,37200,37200,0
|
|
20240717,185500,74603877150,37200,37200,37200,37200,0
|
|
20240717,185400,74603877150,37200,37200,37200,37200,0
|
|
20240717,185300,74603877150,37200,37200,37200,37200,0
|
|
20240717,185200,74603877150,37200,37200,37200,37200,0
|
|
20240717,185100,74603877150,37200,37200,37200,37200,0
|
|
20240717,185000,74603877150,37200,37200,37200,37200,0
|
|
20240717,184900,74603877150,37200,37200,37200,37200,0
|
|
20240717,184800,74603877150,37200,37200,37200,37200,0
|
|
20240717,184700,74603877150,37200,37200,37200,37200,0
|
|
20240717,184600,74603877150,37200,37200,37200,37200,0
|
|
20240717,184500,74603877150,37200,37200,37200,37200,0
|
|
20240717,184400,74603877150,37200,37200,37200,37200,0
|
|
20240717,184300,74603877150,37200,37200,37200,37200,0
|
|
20240717,184200,74603877150,37200,37200,37200,37200,0
|
|
20240717,184100,74603877150,37200,37200,37200,37200,0
|
|
20240717,184000,74603877150,37200,37200,37200,37200,0
|
|
20240717,183900,74603877150,37200,37200,37200,37200,0
|
|
20240717,183800,74603877150,37200,37200,37200,37200,0
|
|
20240717,183700,74603877150,37200,37200,37200,37200,0
|
|
20240717,183600,74603877150,37200,37200,37200,37200,0
|
|
20240717,183500,74603877150,37200,37200,37200,37200,0
|
|
20240717,183400,74603877150,37200,37200,37200,37200,0
|
|
20240717,183300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,183200,74603877150,37200,37200,37200,37200,0
|
|
20240717,183100,74603877150,37200,37200,37200,37200,0
|
|
20240717,183000,74603877150,37200,37200,37200,37200,0
|
|
20240717,182900,74603877150,37200,37200,37200,37200,0
|
|
20240717,182800,74603877150,37200,37200,37200,37200,0
|
|
20240717,182700,74603877150,37200,37200,37200,37200,0
|
|
20240717,182600,74603877150,37200,37200,37200,37200,0
|
|
20240717,182500,74603877150,37200,37200,37200,37200,0
|
|
20240717,182400,74603877150,37200,37200,37200,37200,0
|
|
20240717,182300,74603877150,37200,37200,37200,37200,0
|
|
20240717,182200,74603877150,37200,37200,37200,37200,0
|
|
20240717,182100,74603877150,37200,37200,37200,37200,0
|
|
20240717,182000,74603877150,37200,37200,37200,37200,0
|
|
20240717,181900,74603877150,37200,37200,37200,37200,0
|
|
20240717,181800,74603877150,37200,37200,37200,37200,0
|
|
20240717,181700,74603877150,37200,37200,37200,37200,0
|
|
20240717,181600,74603877150,37200,37200,37200,37200,0
|
|
20240717,181500,74603877150,37200,37200,37200,37200,0
|
|
20240717,181400,74603877150,37200,37200,37200,37200,0
|
|
20240717,181300,74603877150,37200,37200,37200,37200,0
|
|
20240717,181200,74603877150,37200,37200,37200,37200,0
|
|
20240717,181100,74603877150,37200,37200,37200,37200,0
|
|
20240717,181000,74603877150,37200,37200,37200,37200,0
|
|
20240717,180900,74603877150,37200,37200,37200,37200,0
|
|
20240717,180800,74603877150,37200,37200,37200,37200,0
|
|
20240717,180700,74603877150,37200,37200,37200,37200,0
|
|
20240717,180600,74603877150,37200,37200,37200,37200,0
|
|
20240717,180500,74603877150,37200,37200,37200,37200,0
|
|
20240717,180400,74603877150,37200,37200,37200,37200,0
|
|
20240717,180300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,180200,74603877150,37200,37200,37200,37200,0
|
|
20240717,180100,74603877150,37200,37200,37200,37200,0
|
|
20240717,180000,74603877150,37200,37200,37200,37200,0
|
|
20240717,175900,74603877150,37200,37200,37200,37200,0
|
|
20240717,175800,74603877150,37200,37200,37200,37200,0
|
|
20240717,175700,74603877150,37200,37200,37200,37200,0
|
|
20240717,175600,74603877150,37200,37200,37200,37200,0
|
|
20240717,175500,74603877150,37200,37200,37200,37200,0
|
|
20240717,175400,74603877150,37200,37200,37200,37200,0
|
|
20240717,175300,74603877150,37200,37200,37200,37200,0
|
|
20240717,175200,74603877150,37200,37200,37200,37200,0
|
|
20240717,175100,74603877150,37200,37200,37200,37200,0
|
|
20240717,175000,74603877150,37200,37200,37200,37200,0
|
|
20240717,174900,74603877150,37200,37200,37200,37200,0
|
|
20240717,174800,74603877150,37200,37200,37200,37200,0
|
|
20240717,174700,74603877150,37200,37200,37200,37200,0
|
|
20240717,174600,74603877150,37200,37200,37200,37200,0
|
|
20240717,174500,74603877150,37200,37200,37200,37200,0
|
|
20240717,174400,74603877150,37200,37200,37200,37200,0
|
|
20240717,174300,74603877150,37200,37200,37200,37200,0
|
|
20240717,174200,74603877150,37200,37200,37200,37200,0
|
|
20240717,174100,74603877150,37200,37200,37200,37200,0
|
|
20240717,174000,74603877150,37200,37200,37200,37200,0
|
|
20240717,173900,74603877150,37200,37200,37200,37200,0
|
|
20240717,173800,74603877150,37200,37200,37200,37200,0
|
|
20240717,173700,74603877150,37200,37200,37200,37200,0
|
|
20240717,173600,74603877150,37200,37200,37200,37200,0
|
|
20240717,173500,74603877150,37200,37200,37200,37200,0
|
|
20240717,173400,74603877150,37200,37200,37200,37200,0
|
|
20240717,173300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,173200,74603877150,37200,37200,37200,37200,0
|
|
20240717,173100,74603877150,37200,37200,37200,37200,0
|
|
20240717,173000,74603877150,37200,37200,37200,37200,0
|
|
20240717,172900,74603877150,37200,37200,37200,37200,0
|
|
20240717,172800,74603877150,37200,37200,37200,37200,0
|
|
20240717,172700,74603877150,37200,37200,37200,37200,0
|
|
20240717,172600,74603877150,37200,37200,37200,37200,0
|
|
20240717,172500,74603877150,37200,37200,37200,37200,0
|
|
20240717,172400,74603877150,37200,37200,37200,37200,0
|
|
20240717,172300,74603877150,37200,37200,37200,37200,0
|
|
20240717,172200,74603877150,37200,37200,37200,37200,0
|
|
20240717,172100,74603877150,37200,37200,37200,37200,0
|
|
20240717,172000,74603877150,37200,37200,37200,37200,0
|
|
20240717,171900,74603877150,37200,37200,37200,37200,0
|
|
20240717,171800,74603877150,37200,37200,37200,37200,0
|
|
20240717,171700,74603877150,37200,37200,37200,37200,0
|
|
20240717,171600,74603877150,37200,37200,37200,37200,0
|
|
20240717,171500,74603877150,37200,37200,37200,37200,0
|
|
20240717,171400,74603877150,37200,37200,37200,37200,0
|
|
20240717,171300,74603877150,37200,37200,37200,37200,0
|
|
20240717,171200,74603877150,37200,37200,37200,37200,0
|
|
20240717,171100,74603877150,37200,37200,37200,37200,0
|
|
20240717,171000,74603877150,37200,37200,37200,37200,0
|
|
20240717,170900,74603877150,37200,37200,37200,37200,0
|
|
20240717,170800,74603877150,37200,37200,37200,37200,0
|
|
20240717,170700,74603877150,37200,37200,37200,37200,0
|
|
20240717,170600,74603877150,37200,37200,37200,37200,0
|
|
20240717,170500,74603877150,37200,37200,37200,37200,0
|
|
20240717,170400,74603877150,37200,37200,37200,37200,0
|
|
20240717,170300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,170200,74603877150,37200,37200,37200,37200,0
|
|
20240717,170100,74603877150,37200,37200,37200,37200,0
|
|
20240717,170000,74603877150,37200,37200,37200,37200,0
|
|
20240717,165900,74603877150,37200,37200,37200,37200,0
|
|
20240717,165800,74603877150,37200,37200,37200,37200,0
|
|
20240717,165700,74603877150,37200,37200,37200,37200,0
|
|
20240717,165600,74603877150,37200,37200,37200,37200,0
|
|
20240717,165500,74603877150,37200,37200,37200,37200,0
|
|
20240717,165400,74603877150,37200,37200,37200,37200,0
|
|
20240717,165300,74603877150,37200,37200,37200,37200,0
|
|
20240717,165200,74603877150,37200,37200,37200,37200,0
|
|
20240717,165100,74603877150,37200,37200,37200,37200,0
|
|
20240717,165000,74603877150,37200,37200,37200,37200,0
|
|
20240717,164900,74603877150,37200,37200,37200,37200,0
|
|
20240717,164800,74603877150,37200,37200,37200,37200,0
|
|
20240717,164700,74603877150,37200,37200,37200,37200,0
|
|
20240717,164600,74603877150,37200,37200,37200,37200,0
|
|
20240717,164500,74603877150,37200,37200,37200,37200,0
|
|
20240717,164400,74603877150,37200,37200,37200,37200,0
|
|
20240717,164300,74603877150,37200,37200,37200,37200,0
|
|
20240717,164200,74603877150,37200,37200,37200,37200,0
|
|
20240717,164100,74603877150,37200,37200,37200,37200,0
|
|
20240717,164000,74603877150,37200,37200,37200,37200,0
|
|
20240717,163900,74603877150,37200,37200,37200,37200,0
|
|
20240717,163800,74603877150,37200,37200,37200,37200,0
|
|
20240717,163700,74603877150,37200,37200,37200,37200,0
|
|
20240717,163600,74603877150,37200,37200,37200,37200,0
|
|
20240717,163500,74603877150,37200,37200,37200,37200,0
|
|
20240717,163400,74603877150,37200,37200,37200,37200,0
|
|
20240717,163300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,163200,74603877150,37200,37200,37200,37200,0
|
|
20240717,163100,74603877150,37200,37200,37200,37200,0
|
|
20240717,163000,74603877150,37200,37200,37200,37200,0
|
|
20240717,162900,74603877150,37200,37200,37200,37200,0
|
|
20240717,162800,74603877150,37200,37200,37200,37200,0
|
|
20240717,162700,74603877150,37200,37200,37200,37200,0
|
|
20240717,162600,74603877150,37200,37200,37200,37200,0
|
|
20240717,162500,74603877150,37200,37200,37200,37200,0
|
|
20240717,162400,74603877150,37200,37200,37200,37200,0
|
|
20240717,162300,74603877150,37200,37200,37200,37200,0
|
|
20240717,162200,74603877150,37200,37200,37200,37200,0
|
|
20240717,162100,74603877150,37200,37200,37200,37200,0
|
|
20240717,162000,74603877150,37200,37200,37200,37200,0
|
|
20240717,161900,74603877150,37200,37200,37200,37200,0
|
|
20240717,161800,74603877150,37200,37200,37200,37200,0
|
|
20240717,161700,74603877150,37200,37200,37200,37200,0
|
|
20240717,161600,74603877150,37200,37200,37200,37200,0
|
|
20240717,161500,74603877150,37200,37200,37200,37200,0
|
|
20240717,161400,74603877150,37200,37200,37200,37200,0
|
|
20240717,161300,74603877150,37200,37200,37200,37200,0
|
|
20240717,161200,74603877150,37200,37200,37200,37200,0
|
|
20240717,161100,74603877150,37200,37200,37200,37200,0
|
|
20240717,161000,74603877150,37200,37200,37200,37200,0
|
|
20240717,160900,74603877150,37200,37200,37200,37200,0
|
|
20240717,160800,74603877150,37200,37200,37200,37200,0
|
|
20240717,160700,74603877150,37200,37200,37200,37200,0
|
|
20240717,160600,74603877150,37200,37200,37200,37200,0
|
|
20240717,160500,74603877150,37200,37200,37200,37200,0
|
|
20240717,160400,74603877150,37200,37200,37200,37200,0
|
|
20240717,160300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,160200,74603877150,37200,37200,37200,37200,0
|
|
20240717,160100,74603877150,37200,37200,37200,37200,0
|
|
20240717,160000,74603877150,37200,37200,37200,37200,0
|
|
20240717,155900,74603877150,37200,37200,37200,37200,0
|
|
20240717,155800,74603877150,37200,37200,37200,37200,0
|
|
20240717,155700,74603877150,37200,37200,37200,37200,0
|
|
20240717,155600,74603877150,37200,37200,37200,37200,0
|
|
20240717,155500,74603877150,37200,37200,37200,37200,0
|
|
20240717,155400,74603877150,37200,37200,37200,37200,0
|
|
20240717,155300,74603877150,37200,37200,37200,37200,0
|
|
20240717,155200,74603877150,37200,37200,37200,37200,0
|
|
20240717,155100,74603877150,37200,37200,37200,37200,0
|
|
20240717,155000,74603877150,37200,37200,37200,37200,0
|
|
20240717,154900,74603877150,37200,37200,37200,37200,0
|
|
20240717,154800,74603877150,37200,37200,37200,37200,0
|
|
20240717,154700,74603877150,37200,37200,37200,37200,0
|
|
20240717,154600,74603877150,37200,37200,37200,37200,0
|
|
20240717,154500,74603877150,37200,37200,37200,37200,0
|
|
20240717,154400,74603877150,37200,37200,37200,37200,0
|
|
20240717,154300,74603877150,37200,37200,37200,37200,0
|
|
20240717,154200,74603877150,37200,37200,37200,37200,0
|
|
20240717,154100,74603877150,37200,37200,37200,37200,0
|
|
20240717,154000,74603877150,37200,37200,37200,37200,0
|
|
20240717,153900,74603877150,37200,37200,37200,37200,0
|
|
20240717,153800,74603877150,37200,37200,37200,37200,0
|
|
20240717,153700,74603877150,37200,37200,37200,37200,0
|
|
20240717,153600,74603877150,37200,37200,37200,37200,0
|
|
20240717,153500,74603877150,37200,37200,37200,37200,0
|
|
20240717,153400,74603877150,37200,37200,37200,37200,0
|
|
20240717,153300,74603877150,37200,37200,37200,37200,67812
|
|
20240717,153200,74603877150,37200,37200,37200,37200,0
|
|
20240717,153100,74603877150,37200,37200,37200,37200,0
|
|
20240717,153000,74603877150,37200,37200,37200,37200,67812
|
|
20240717,152900,72081270750,37450,37450,37450,37450,0
|
|
20240717,152800,72081270750,37450,37450,37450,37450,0
|
|
20240717,152700,72081270750,37450,37450,37450,37450,0
|
|
20240717,152600,72081270750,37450,37450,37450,37450,0
|
|
20240717,152500,72081270750,37450,37450,37450,37450,0
|
|
20240717,152400,72081270750,37450,37450,37450,37450,0
|
|
20240717,152300,72081270750,37450,37450,37450,37450,0
|
|
20240717,152200,72081270750,37450,37450,37450,37450,0
|
|
20240717,152100,72081270750,37450,37450,37450,37450,0
|
|
20240717,152000,72081270750,37450,37450,37450,37450,0
|
|
20240717,151900,72081270750,37450,37350,37450,37300,7121
|
|
20240717,151800,71815186650,37350,37350,37350,37300,10544
|
|
20240717,151700,71421554950,37350,37300,37350,37300,5462
|
|
20240717,151600,71217704450,37350,37250,37350,37250,9313
|
|
20240717,151500,70870279950,37300,37300,37300,37200,7027
|
|
20240717,151400,70608552250,37250,37300,37350,37200,11133
|
|
20240717,151300,70193718200,37300,37300,37350,37250,14186
|
|
20240717,151200,69664553200,37350,37400,37400,37300,20544
|
|
20240717,151100,68897523550,37350,37400,37450,37350,8881
|
|
20240717,151000,68565501300,37400,37400,37450,37350,8879
|
|
20240717,150900,68233619600,37400,37400,37400,37350,9233
|
|
20240717,150800,67888478000,37350,37400,37450,37350,4986
|
|
20240717,150700,67702003400,37450,37350,37450,37350,10002
|
|
20240717,150600,67328167200,37400,37500,37500,37350,6749
|
|
20240717,150500,67075599750,37450,37400,37500,37350,6987
|
|
20240717,150400,66814038700,37400,37450,37550,37400,8415
|
|
20240717,150300,66498956200,37450,37500,37550,37400,33928
|
|
20240717,150200,65228972050,37450,37500,37550,37400,16134
|
|
20240717,150100,64624414750,37500,37550,37600,37500,20935
|
|
20240717,150000,63839034400,37600,37600,37650,37550,11529
|
|
20240717,145900,63405703050,37600,37600,37650,37600,7240
|
|
20240717,145800,63133433100,37650,37700,37700,37600,12996
|
|
20240717,145700,62644315050,37650,37650,37700,37650,14980
|
|
20240717,145600,62080081300,37650,37700,37750,37650,9121
|
|
20240717,145500,61736178900,37750,37750,37750,37700,4716
|
|
20240717,145400,61558327300,37700,37700,37750,37700,4840
|
|
20240717,145300,61375825500,37750,37750,37750,37700,3157
|
|
20240717,145200,61256768950,37700,37750,37800,37700,5405
|
|
20240717,145100,61052792500,37750,37750,37750,37700,9159
|
|
20240717,145000,60707212150,37750,37700,37800,37650,5072
|
|
20240717,144900,60515876850,37700,37700,37750,37650,10927
|
|
20240717,144800,60104001200,37700,37750,37800,37700,12944
|
|
20240717,144700,59615898300,37800,37750,37800,37750,5524
|
|
20240717,144600,59407352800,37750,37800,37800,37750,8364
|
|
20240717,144500,59091570650,37800,37850,37850,37750,7291
|
|
20240717,144400,58816081450,37850,37800,37900,37800,4975
|
|
20240717,144300,58627945550,37850,37850,37850,37800,4703
|
|
20240717,144200,58450112450,37850,37850,37900,37800,6134
|
|
20240717,144100,58217988100,37850,37850,37900,37850,3243
|
|
20240717,144000,58095233550,37900,37800,37900,37800,4509
|
|
20240717,143900,57924641300,37850,37900,37900,37800,4515
|
|
20240717,143800,57753891800,37900,37850,37900,37800,3108
|
|
20240717,143700,57636248800,37850,37850,37900,37800,6793
|
|
20240717,143600,57379132800,37850,37850,37900,37800,4482
|
|
20240717,143500,57209631650,37850,37850,37850,37800,4812
|
|
20240717,143400,57027627300,37800,37850,37850,37800,4999
|
|
20240717,143300,56838625700,37800,37850,37900,37800,4010
|
|
20240717,143200,56686994100,37850,37900,37900,37800,9666
|
|
20240717,143100,56321094200,37850,37850,37900,37850,4843
|
|
20240717,143000,56137661650,37850,37850,37900,37850,8187
|
|
20240717,142900,55827772800,37850,37950,37950,37850,3767
|
|
20240717,142800,55685043100,37900,37900,37950,37900,5201
|
|
20240717,142700,55487909050,37900,37900,37950,37900,4841
|
|
20240717,142600,55304382400,37900,38000,38000,37900,4340
|
|
20240717,142500,55139707700,37950,37950,38000,37950,3705
|
|
20240717,142400,54999073550,38000,37950,38000,37950,2900
|
|
20240717,142300,54888971050,38000,37950,38000,37900,4296
|
|
20240717,142200,54726027600,37900,37900,38000,37900,2369
|
|
20240717,142100,54636175750,37900,37900,38000,37900,2700
|
|
20240717,142000,54533774200,37950,37950,38000,37900,4984
|
|
20240717,141900,54344770000,37900,37950,38000,37900,3578
|
|
20240717,141800,54209007950,37950,37950,38000,37950,3281
|
|
20240717,141700,54084473900,37950,38000,38000,37950,4101
|
|
20240717,141600,53928834950,37950,37950,38000,37950,5010
|
|
20240717,141500,53738672400,37950,37950,38000,37950,2517
|
|
20240717,141400,53643146650,37950,37950,38000,37950,4161
|
|
20240717,141300,53485207850,37950,38000,38050,37950,6114
|
|
20240717,141200,53252916850,38000,38000,38050,38000,2701
|
|
20240717,141100,53150234150,38050,38000,38050,38000,4650
|
|
20240717,141000,52973473650,38000,38000,38050,38000,2772
|
|
20240717,140900,52868122700,38000,38000,38050,38000,4266
|
|
20240717,140800,52705958150,38000,38000,38050,38000,3532
|
|
20240717,140700,52571711050,38000,38000,38050,38000,2405
|
|
20240717,140600,52480291450,38050,38050,38100,38000,2608
|
|
20240717,140500,52381067650,38000,38050,38100,38000,4850
|
|
20240717,140400,52196641750,38050,38050,38100,38000,5899
|
|
20240717,140300,51972240450,38050,38050,38100,38000,7697
|
|
20240717,140200,51679381300,38050,38000,38100,38000,19430
|
|
20240717,140100,50940865400,38050,38000,38050,38000,3016
|
|
20240717,140000,50826221550,38000,38000,38050,38000,5606
|
|
20240717,135900,50613137350,38050,38000,38100,38000,6284
|
|
20240717,135800,50374167600,38050,38050,38050,38000,12210
|
|
20240717,135700,49909849850,38050,38050,38100,38050,6901
|
|
20240717,135600,49647260550,38050,38050,38100,38050,5036
|
|
20240717,135500,49455509800,38050,38100,38100,38050,1857
|
|
20240717,135400,49384842150,38050,38050,38100,38050,2427
|
|
20240717,135300,49292470450,38050,38050,38100,38050,3520
|
|
20240717,135200,49158500800,38050,38050,38100,38050,3397
|
|
20240717,135100,49029205000,38100,38100,38100,38050,3171
|
|
20240717,135000,48908514450,38050,38100,38150,38050,4740
|
|
20240717,134900,48727931450,38100,38100,38150,38100,2648
|
|
20240717,134800,48627013800,38150,38100,38150,38100,2245
|
|
20240717,134700,48541477000,38100,38100,38150,38100,8163
|
|
20240717,134600,48230464350,38100,38150,38150,38100,2531
|
|
20240717,134500,48134024300,38100,38150,38150,38100,3240
|
|
20240717,134400,48010563700,38150,38100,38150,38100,5034
|
|
20240717,134300,47818619600,38150,38100,38150,38100,1544
|
|
20240717,134200,47759772700,38100,38100,38150,38100,2267
|
|
20240717,134100,47673366150,38100,38100,38150,38100,2978
|
|
20240717,134000,47559880200,38150,38100,38150,38100,2319
|
|
20240717,133900,47471498950,38100,38150,38200,38100,1721
|
|
20240717,133800,47405868450,38150,38100,38200,38100,3403
|
|
20240717,133700,47276157500,38150,38150,38200,38100,3715
|
|
20240717,133600,47134454450,38150,38150,38150,38100,2429
|
|
20240717,133500,47041871500,38150,38150,38200,38100,5104
|
|
20240717,133400,46847258750,38150,38200,38200,38150,1714
|
|
20240717,133300,46781865500,38150,38150,38200,38150,3518
|
|
20240717,133200,46647650000,38150,38150,38200,38100,8394
|
|
20240717,133100,46327579900,38150,38150,38200,38150,3047
|
|
20240717,133000,46211292600,38150,38200,38200,38150,2847
|
|
20240717,132900,46102662500,38150,38150,38200,38150,3653
|
|
20240717,132800,45963265650,38150,38150,38200,38150,1370
|
|
20240717,132700,45910988800,38200,38150,38250,38150,3948
|
|
20240717,132600,45760267950,38150,38150,38200,38150,1799
|
|
20240717,132500,45691614450,38150,38150,38200,38150,3783
|
|
20240717,132400,45547195550,38200,38200,38250,38150,2014
|
|
20240717,132300,45470293850,38150,38150,38200,38150,1885
|
|
20240717,132200,45398365600,38150,38200,38250,38150,1838
|
|
20240717,132100,45328216450,38200,38200,38250,38150,5294
|
|
20240717,132000,45125905500,38200,38250,38250,38200,1288
|
|
20240717,131900,45076699500,38200,38150,38250,38150,4691
|
|
20240717,131800,44897548850,38150,38150,38200,38150,5100
|
|
20240717,131700,44702981150,38150,38150,38200,38150,1010
|
|
20240717,131600,44664438150,38150,38200,38200,38150,2622
|
|
20240717,131500,44564370600,38200,38200,38250,38150,3872
|
|
20240717,131400,44416482950,38250,38200,38250,38200,1707
|
|
20240717,131300,44351271650,38250,38200,38250,38200,7766
|
|
20240717,131200,44054583700,38200,38250,38250,38200,2542
|
|
20240717,131100,43957458250,38200,38250,38300,38200,8112
|
|
20240717,131000,43647202150,38250,38300,38350,38250,3216
|
|
20240717,130900,43524139600,38300,38350,38350,38300,5931
|
|
20240717,130800,43296979700,38300,38350,38350,38300,2266
|
|
20240717,130700,43210171400,38300,38350,38350,38300,2597
|
|
20240717,130600,43110653300,38350,38400,38400,38300,3127
|
|
20240717,130500,42990736250,38350,38350,38400,38350,188
|
|
20240717,130400,42983525650,38400,38350,38400,38350,1884
|
|
20240717,130300,42911266450,38350,38350,38400,38350,1537
|
|
20240717,130200,42852317600,38350,38300,38400,38300,2299
|
|
20240717,130100,42764202350,38300,38300,38350,38300,843
|
|
20240717,130000,42731892000,38350,38300,38350,38300,2232
|
|
20240717,125900,42646342850,38350,38300,38350,38300,3225
|
|
20240717,125800,42522796300,38350,38300,38350,38300,3585
|
|
20240717,125700,42385458550,38350,38350,38400,38300,9481
|
|
20240717,125600,42021860150,38350,38400,38400,38350,2065
|
|
20240717,125500,41942617350,38350,38350,38400,38350,740
|
|
20240717,125400,41914233800,38400,38400,38400,38350,2184
|
|
20240717,125300,41830447300,38400,38400,38450,38350,1714
|
|
20240717,125200,41764612600,38400,38400,38450,38350,1795
|
|
20240717,125100,41695706450,38400,38400,38400,38350,1736
|
|
20240717,125000,41629063600,38400,38350,38400,38350,1146
|
|
20240717,124900,41585090550,38350,38400,38400,38350,1609
|
|
20240717,124800,41523344300,38350,38350,38400,38350,1364
|
|
20240717,124700,41471019250,38350,38400,38450,38350,2900
|
|
20240717,124600,41359703650,38400,38400,38450,38350,4123
|
|
20240717,124500,41201387550,38400,38400,38450,38400,4709
|
|
20240717,124400,41020558350,38400,38450,38450,38400,8101
|
|
20240717,124300,40709467850,38400,38450,38450,38400,790
|
|
20240717,124200,40679125350,38400,38400,38450,38400,1788
|
|
20240717,124100,40610452450,38400,38400,38450,38400,707
|
|
20240717,124000,40583289000,38450,38450,38500,38400,1972
|
|
20240717,123900,40507463700,38500,38450,38500,38450,1658
|
|
20240717,123800,40443710300,38500,38450,38500,38450,713
|
|
20240717,123700,40416292800,38500,38450,38500,38450,748
|
|
20240717,123600,40387528050,38450,38500,38500,38450,1795
|
|
20240717,123500,40318500900,38500,38450,38500,38400,1255
|
|
20240717,123400,40270245500,38450,38450,38500,38400,2668
|
|
20240717,123300,40167676700,38400,38400,38450,38400,2001
|
|
20240717,123200,40090829000,38450,38400,38450,38350,7179
|
|
20240717,123100,39815253300,38400,38400,38450,38400,6061
|
|
20240717,123000,39582503200,38400,38400,38450,38400,1936
|
|
20240717,122900,39508153350,38400,38450,38500,38400,5632
|
|
20240717,122800,39291748900,38450,38500,38500,38450,8570
|
|
20240717,122700,38962210400,38450,38600,38600,38450,56094
|
|
20240717,122600,36801961900,38550,38550,38600,38550,1621
|
|
20240717,122500,36739453650,38600,38600,38600,38550,1664
|
|
20240717,122400,36675277700,38550,38550,38600,38550,910
|
|
20240717,122300,36640193300,38550,38550,38600,38550,2069
|
|
20240717,122200,36560429600,38600,38550,38600,38550,1592
|
|
20240717,122100,36499027850,38550,38600,38600,38550,1003
|
|
20240717,122000,36460351800,38550,38650,38650,38550,12880
|
|
20240717,121900,35963210850,38600,38600,38650,38600,1264
|
|
20240717,121800,35914396450,38600,38600,38650,38600,661
|
|
20240717,121700,35888861950,38650,38650,38650,38600,1899
|
|
20240717,121600,35815550400,38600,38600,38650,38600,2444
|
|
20240717,121500,35721200350,38600,38650,38650,38600,923
|
|
20240717,121400,35685559250,38600,38600,38650,38600,2051
|
|
20240717,121300,35606323250,38600,38600,38650,38600,1056
|
|
20240717,121200,35565544250,38650,38600,38650,38600,1704
|
|
20240717,121100,35499753700,38650,38650,38700,38600,3040
|
|
20240717,121000,35382277550,38650,38650,38700,38650,2396
|
|
20240717,120900,35289658100,38650,38700,38700,38650,1607
|
|
20240717,120800,35227537300,38650,38700,38700,38650,1444
|
|
20240717,120700,35171693550,38650,38650,38700,38650,1949
|
|
20240717,120600,35096296900,38650,38650,38700,38650,556
|
|
20240717,120500,35074804800,38650,38600,38700,38600,3212
|
|
20240717,120400,34950684000,38650,38600,38650,38600,503
|
|
20240717,120300,34931265800,38600,38600,38650,38600,925
|
|
20240717,120200,34895547750,38600,38650,38650,38600,1536
|
|
20240717,120100,34836249750,38650,38600,38650,38600,554
|
|
20240717,120000,34814858000,38600,38650,38700,38600,1266
|
|
20240717,115900,34765938150,38650,38650,38700,38650,621
|
|
20240717,115800,34741933950,38650,38650,38700,38650,817
|
|
20240717,115700,34710355250,38700,38700,38700,38650,844
|
|
20240717,115600,34677730550,38700,38650,38700,38650,741
|
|
20240717,115500,34649086200,38700,38650,38700,38650,1291
|
|
20240717,115400,34599178300,38650,38650,38700,38650,617
|
|
20240717,115300,34575330050,38650,38650,38700,38650,1105
|
|
20240717,115200,34532617100,38650,38650,38700,38650,1620
|
|
20240717,115100,34469994750,38700,38650,38700,38600,728
|
|
20240717,115000,34441864000,38600,38650,38650,38600,2415
|
|
20240717,114900,34348579100,38650,38600,38650,38600,1306
|
|
20240717,114800,34298145350,38600,38650,38650,38600,2625
|
|
20240717,114700,34196738950,38600,38650,38650,38600,642
|
|
20240717,114600,34171948900,38650,38600,38650,38600,1715
|
|
20240717,114500,34105743700,38700,38650,38700,38600,1310
|
|
20240717,114400,34055125300,38650,38650,38700,38600,1069
|
|
20240717,114300,34013837850,38650,38650,38700,38600,713
|
|
20240717,114200,33986290900,38650,38650,38700,38600,931
|
|
20240717,114100,33950314700,38600,38600,38700,38600,2688
|
|
20240717,114000,33846458450,38650,38600,38650,38600,1229
|
|
20240717,113900,33798990250,38650,38650,38650,38600,1483
|
|
20240717,113800,33741728650,38650,38650,38700,38650,2394
|
|
20240717,113700,33649198350,38700,38650,38700,38650,1907
|
|
20240717,113600,33575490300,38650,38700,38700,38650,1437
|
|
20240717,113500,33519930750,38650,38650,38750,38600,1679
|
|
20240717,113400,33454991950,38650,38650,38650,38600,2824
|
|
20240717,113300,33345889000,38600,38650,38700,38600,2183
|
|
20240717,113200,33261559500,38700,38650,38700,38650,1263
|
|
20240717,113100,33212740350,38650,38650,38700,38650,3049
|
|
20240717,113000,33094893650,38650,38700,38700,38650,1035
|
|
20240717,112900,33054869700,38650,38650,38700,38650,1846
|
|
20240717,112800,32983482900,38650,38650,38700,38650,1113
|
|
20240717,112700,32940451800,38700,38700,38700,38650,1773
|
|
20240717,112600,32871861000,38650,38700,38700,38650,1312
|
|
20240717,112500,32821139400,38700,38700,38700,38650,1303
|
|
20240717,112400,32770756700,38650,38700,38700,38650,1013
|
|
20240717,112300,32731589850,38650,38650,38700,38650,767
|
|
20240717,112200,32701942150,38650,38650,38700,38650,1874
|
|
20240717,112100,32629489000,38700,38650,38700,38650,1069
|
|
20240717,112000,32588149500,38700,38700,38700,38650,1350
|
|
20240717,111900,32535935200,38700,38750,38750,38650,2963
|
|
20240717,111800,32421222400,38750,38650,38750,38650,994
|
|
20240717,111700,32382754900,38650,38600,38700,38600,2715
|
|
20240717,111600,32277838250,38600,38650,38650,38600,1749
|
|
20240717,111500,32210256200,38600,38650,38650,38600,952
|
|
20240717,111400,32173498500,38600,38700,38750,38600,14102
|
|
20240717,111300,31628285700,38750,38750,38750,38700,848
|
|
20240717,111200,31595460850,38700,38700,38750,38700,4515
|
|
20240717,111100,31420654650,38700,38800,38800,38700,849
|
|
20240717,111000,31387773000,38750,38800,38800,38700,9449
|
|
20240717,110900,31021635250,38800,38750,38800,38750,1078
|
|
20240717,110800,30979854300,38750,38850,38850,38750,2717
|
|
20240717,110700,30874439100,38800,38800,38850,38800,577
|
|
20240717,110600,30852048650,38800,38850,38850,38800,3409
|
|
20240717,110500,30719772500,38800,38900,38900,38800,2478
|
|
20240717,110400,30623522650,38850,38950,38950,38850,2584
|
|
20240717,110300,30523023850,38900,38900,38950,38900,1206
|
|
20240717,110200,30476093050,38900,38900,38950,38900,720
|
|
20240717,110100,30448076900,38900,38950,39000,38900,2766
|
|
20240717,110000,30340324000,38950,38950,38950,38900,1428
|
|
20240717,105900,30284727700,38950,38850,38950,38850,4672
|
|
20240717,105800,30102889500,38850,38800,38900,38800,1813
|
|
20240717,105700,30032480250,38800,38850,38850,38800,1457
|
|
20240717,105600,29975894900,38800,38800,38850,38800,1122
|
|
20240717,105500,29932343350,38800,38800,38850,38800,2122
|
|
20240717,105400,29850002050,38800,38800,38850,38800,1154
|
|
20240717,105300,29805216550,38800,38800,38850,38800,2357
|
|
20240717,105200,29713758050,38800,38800,38850,38750,2953
|
|
20240717,105100,29599172600,38800,38800,38850,38750,1869
|
|
20240717,105000,29526690100,38850,38850,38850,38800,1757
|
|
20240717,104900,29458513900,38850,38800,38850,38800,982
|
|
20240717,104800,29420400050,38850,38850,38850,38800,1442
|
|
20240717,104700,29364381300,38800,38800,38850,38750,1367
|
|
20240717,104600,29311331950,38800,38750,38800,38750,538
|
|
20240717,104500,29290476050,38800,38900,38900,38700,6042
|
|
20240717,104400,29055848450,38900,38700,38900,38700,4744
|
|
20240717,104300,28871606000,38700,38700,38700,38650,2466
|
|
20240717,104200,28776228450,38700,38700,38750,38650,3387
|
|
20240717,104100,28645221000,38650,38700,38750,38650,5965
|
|
20240717,104000,28414334300,38650,38700,38700,38650,322
|
|
20240717,103900,28401886600,38650,38650,38650,38600,1539
|
|
20240717,103800,28342418300,38600,38650,38650,38600,3593
|
|
20240717,103700,28203716150,38600,38650,38700,38600,15080
|
|
20240717,103600,27621320500,38650,38650,38700,38600,5034
|
|
20240717,103500,27426756800,38650,38700,38800,38650,550
|
|
20240717,103400,27405470800,38600,38900,38900,38600,17820
|
|
20240717,103300,26714977800,38850,38900,38900,38850,1948
|
|
20240717,103200,26639220100,38900,38950,38950,38850,4277
|
|
20240717,103100,26472846200,38950,38950,38950,38900,603
|
|
20240717,103000,26449380150,38950,38900,38950,38900,780
|
|
20240717,102900,26419033450,38950,38950,38950,38900,1436
|
|
20240717,102800,26363146400,38950,38950,38950,38900,1203
|
|
20240717,102700,26316336800,38950,38900,38950,38900,887
|
|
20240717,102600,26281813750,38900,38950,38950,38900,1050
|
|
20240717,102500,26240931100,38950,38900,38950,38900,569
|
|
20240717,102400,26218793050,38900,38950,38950,38900,2441
|
|
20240717,102300,26123824850,38900,38850,38900,38850,1381
|
|
20240717,102200,26070127500,38900,38850,38900,38850,1027
|
|
20240717,102100,26030207000,38900,38850,38900,38850,779
|
|
20240717,102000,25999912600,38850,38850,38900,38850,1716
|
|
20240717,101900,25933217000,38850,38850,38900,38850,911
|
|
20240717,101800,25897789900,38900,38850,38900,38850,1318
|
|
20240717,101700,25846552650,38900,38900,38900,38850,1711
|
|
20240717,101600,25780010550,38850,38750,38900,38750,2207
|
|
20240717,101500,25694287600,38800,38750,38800,38700,1730
|
|
20240717,101400,25627260600,38700,38700,38750,38650,2121
|
|
20240717,101300,25545183950,38700,38650,38700,38650,2393
|
|
20240717,101200,25452683650,38650,38650,38650,38600,10780
|
|
20240717,101100,25036221800,38650,38600,38700,38600,5873
|
|
20240717,101000,24809331250,38650,38600,38650,38600,2201
|
|
20240717,100900,24724357850,38600,38650,38700,38600,5559
|
|
20240717,100800,24509587250,38650,38850,38850,38650,13147
|
|
20240717,100700,23999991300,38800,38800,38850,38750,5443
|
|
20240717,100600,23788742000,38800,38650,38800,38650,11767
|
|
20240717,100500,23333202350,38650,38650,38700,38600,5787
|
|
20240717,100400,23109529650,38650,38650,38700,38650,6195
|
|
20240717,100300,22870083450,38650,38650,38700,38600,6169
|
|
20240717,100200,22631606300,38600,38700,38700,38600,5901
|
|
20240717,100100,22403533850,38700,38750,38800,38650,18818
|
|
20240717,100000,21674906300,38750,38900,38900,38750,25835
|
|
20240717,095900,20671838100,38900,38850,38900,38850,1855
|
|
20240717,095800,20599698500,38900,38850,38900,38800,7631
|
|
20240717,095700,20303230400,38900,38850,38950,38850,4915
|
|
20240717,095600,20111948050,38900,38900,38950,38850,7260
|
|
20240717,095500,19829772900,38900,38900,38900,38850,1755
|
|
20240717,095400,19761564250,38900,38950,39000,38850,15658
|
|
20240717,095300,19152392500,38950,38950,39000,38950,559
|
|
20240717,095200,19130611000,38950,39000,39050,38950,1815
|
|
20240717,095100,19059840250,39000,39000,39000,38950,2667
|
|
20240717,095000,18955863400,38950,38950,39050,38950,3468
|
|
20240717,094900,18820631050,39050,39050,39100,38950,10720
|
|
20240717,094800,18402331250,39050,39100,39100,39000,2338
|
|
20240717,094700,18310997650,39000,39100,39100,39000,4935
|
|
20240717,094600,18118292450,39100,39000,39100,39000,6104
|
|
20240717,094500,17879908550,39000,38950,39050,38900,3875
|
|
20240717,094400,17728927750,38950,38800,38950,38800,7285
|
|
20240717,094300,17445820050,38800,38800,38850,38800,8330
|
|
20240717,094200,17122561050,38850,39000,39100,38800,29359
|
|
20240717,094100,15979840650,39100,39000,39100,38950,10498
|
|
20240717,094000,15570373150,38950,38900,39000,38900,9495
|
|
20240717,093900,15200444900,38900,38900,38950,38900,10297
|
|
20240717,093800,14799879800,38950,39000,39000,38900,9724
|
|
20240717,093700,14421388950,38950,39150,39200,38950,40610
|
|
20240717,093600,12835945950,39100,39250,39250,39100,8590
|
|
20240717,093500,12499467400,39250,39250,39300,39150,8435
|
|
20240717,093400,12168776700,39200,39250,39300,39200,4574
|
|
20240717,093300,11989295800,39200,39200,39200,39100,12846
|
|
20240717,093200,11486683150,39200,39450,39450,39150,20951
|
|
20240717,093100,10663763000,39400,39450,39450,39350,11220
|
|
20240717,093000,10221817200,39450,39550,39550,39400,8576
|
|
20240717,092900,9883330150,39500,39550,39600,39500,2935
|
|
20240717,092800,9767255400,39550,39700,39700,39550,3384
|
|
20240717,092700,9633160350,39700,39700,39700,39650,996
|
|
20240717,092600,9593661600,39650,39600,39650,39600,3416
|
|
20240717,092500,9458309500,39650,39600,39650,39600,1670
|
|
20240717,092400,9392161300,39600,39500,39600,39500,4201
|
|
20240717,092300,9225913350,39550,39450,39550,39400,5052
|
|
20240717,092200,9026437750,39450,39400,39500,39350,8828
|
|
20240717,092100,8678317750,39450,39500,39550,39350,19400
|
|
20240717,092000,7913188550,39500,39800,39800,39500,26801
|
|
20240717,091900,6850449050,39750,39800,39800,39750,4969
|
|
20240717,091800,6652899300,39800,39800,39850,39750,2154
|
|
20240717,091700,6567192500,39850,39800,39850,39800,2746
|
|
20240717,091600,6457898200,39800,39800,39850,39750,2545
|
|
20240717,091500,6356623700,39800,39800,39850,39750,3036
|
|
20240717,091400,6235814000,39800,39750,39850,39750,1513
|
|
20240717,091300,6175598950,39750,39750,39800,39750,3961
|
|
20240717,091200,6018098600,39800,39800,39850,39750,4167
|
|
20240717,091100,5852271800,39850,39800,39900,39750,12595
|
|
20240717,091000,5351026600,39850,40000,40000,39800,25371
|
|
20240717,090900,4338459650,39950,39950,40000,39900,2424
|
|
20240717,090800,4241601450,39950,39900,40000,39850,9088
|
|
20240717,090700,3878835400,39900,39900,39900,39850,1543
|
|
20240717,090600,3817329850,39850,39900,39900,39850,9725
|
|
20240717,090500,3429649450,39850,40000,40100,39850,13147
|
|
20240717,090400,2903892600,40000,39800,40000,39800,4787
|
|
20240717,090300,2712824350,39800,39950,40000,39700,27459
|
|
20240717,090200,1619066550,39900,40150,40200,39900,18930
|
|
20240717,090100,860578700,40250,40450,40450,40100,9161
|
|
20240717,090000,491507300,40450,40550,40600,40300,11684
|