747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,212400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,212300,30480503850,34750,34750,34750,34750,0
|
|
20240722,212200,30480503850,34750,34750,34750,34750,0
|
|
20240722,212100,30480503850,34750,34750,34750,34750,0
|
|
20240722,212000,30480503850,34750,34750,34750,34750,0
|
|
20240722,211900,30480503850,34750,34750,34750,34750,0
|
|
20240722,211800,30480503850,34750,34750,34750,34750,0
|
|
20240722,211700,30480503850,34750,34750,34750,34750,0
|
|
20240722,211600,30480503850,34750,34750,34750,34750,0
|
|
20240722,211500,30480503850,34750,34750,34750,34750,0
|
|
20240722,211400,30480503850,34750,34750,34750,34750,0
|
|
20240722,211300,30480503850,34750,34750,34750,34750,0
|
|
20240722,211200,30480503850,34750,34750,34750,34750,0
|
|
20240722,211100,30480503850,34750,34750,34750,34750,0
|
|
20240722,211000,30480503850,34750,34750,34750,34750,0
|
|
20240722,210900,30480503850,34750,34750,34750,34750,0
|
|
20240722,210800,30480503850,34750,34750,34750,34750,0
|
|
20240722,210700,30480503850,34750,34750,34750,34750,0
|
|
20240722,210600,30480503850,34750,34750,34750,34750,0
|
|
20240722,210500,30480503850,34750,34750,34750,34750,0
|
|
20240722,210400,30480503850,34750,34750,34750,34750,0
|
|
20240722,210300,30480503850,34750,34750,34750,34750,0
|
|
20240722,210200,30480503850,34750,34750,34750,34750,0
|
|
20240722,210100,30480503850,34750,34750,34750,34750,0
|
|
20240722,210000,30480503850,34750,34750,34750,34750,0
|
|
20240722,205900,30480503850,34750,34750,34750,34750,0
|
|
20240722,205800,30480503850,34750,34750,34750,34750,0
|
|
20240722,205700,30480503850,34750,34750,34750,34750,0
|
|
20240722,205600,30480503850,34750,34750,34750,34750,0
|
|
20240722,205500,30480503850,34750,34750,34750,34750,0
|
|
20240722,205400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,205300,30480503850,34750,34750,34750,34750,0
|
|
20240722,205200,30480503850,34750,34750,34750,34750,0
|
|
20240722,205100,30480503850,34750,34750,34750,34750,0
|
|
20240722,205000,30480503850,34750,34750,34750,34750,0
|
|
20240722,204900,30480503850,34750,34750,34750,34750,0
|
|
20240722,204800,30480503850,34750,34750,34750,34750,0
|
|
20240722,204700,30480503850,34750,34750,34750,34750,0
|
|
20240722,204600,30480503850,34750,34750,34750,34750,0
|
|
20240722,204500,30480503850,34750,34750,34750,34750,0
|
|
20240722,204400,30480503850,34750,34750,34750,34750,0
|
|
20240722,204300,30480503850,34750,34750,34750,34750,0
|
|
20240722,204200,30480503850,34750,34750,34750,34750,0
|
|
20240722,204100,30480503850,34750,34750,34750,34750,0
|
|
20240722,204000,30480503850,34750,34750,34750,34750,0
|
|
20240722,203900,30480503850,34750,34750,34750,34750,0
|
|
20240722,203800,30480503850,34750,34750,34750,34750,0
|
|
20240722,203700,30480503850,34750,34750,34750,34750,0
|
|
20240722,203600,30480503850,34750,34750,34750,34750,0
|
|
20240722,203500,30480503850,34750,34750,34750,34750,0
|
|
20240722,203400,30480503850,34750,34750,34750,34750,0
|
|
20240722,203300,30480503850,34750,34750,34750,34750,0
|
|
20240722,203200,30480503850,34750,34750,34750,34750,0
|
|
20240722,203100,30480503850,34750,34750,34750,34750,0
|
|
20240722,203000,30480503850,34750,34750,34750,34750,0
|
|
20240722,202900,30480503850,34750,34750,34750,34750,0
|
|
20240722,202800,30480503850,34750,34750,34750,34750,0
|
|
20240722,202700,30480503850,34750,34750,34750,34750,0
|
|
20240722,202600,30480503850,34750,34750,34750,34750,0
|
|
20240722,202500,30480503850,34750,34750,34750,34750,0
|
|
20240722,202400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,202300,30480503850,34750,34750,34750,34750,0
|
|
20240722,202200,30480503850,34750,34750,34750,34750,0
|
|
20240722,202100,30480503850,34750,34750,34750,34750,0
|
|
20240722,202000,30480503850,34750,34750,34750,34750,0
|
|
20240722,201900,30480503850,34750,34750,34750,34750,0
|
|
20240722,201800,30480503850,34750,34750,34750,34750,0
|
|
20240722,201700,30480503850,34750,34750,34750,34750,0
|
|
20240722,201600,30480503850,34750,34750,34750,34750,0
|
|
20240722,201500,30480503850,34750,34750,34750,34750,0
|
|
20240722,201400,30480503850,34750,34750,34750,34750,0
|
|
20240722,201300,30480503850,34750,34750,34750,34750,0
|
|
20240722,201200,30480503850,34750,34750,34750,34750,0
|
|
20240722,201100,30480503850,34750,34750,34750,34750,0
|
|
20240722,201000,30480503850,34750,34750,34750,34750,0
|
|
20240722,200900,30480503850,34750,34750,34750,34750,0
|
|
20240722,200800,30480503850,34750,34750,34750,34750,0
|
|
20240722,200700,30480503850,34750,34750,34750,34750,0
|
|
20240722,200600,30480503850,34750,34750,34750,34750,0
|
|
20240722,200500,30480503850,34750,34750,34750,34750,0
|
|
20240722,200400,30480503850,34750,34750,34750,34750,0
|
|
20240722,200300,30480503850,34750,34750,34750,34750,0
|
|
20240722,200200,30480503850,34750,34750,34750,34750,0
|
|
20240722,200100,30480503850,34750,34750,34750,34750,0
|
|
20240722,200000,30480503850,34750,34750,34750,34750,0
|
|
20240722,195900,30480503850,34750,34750,34750,34750,0
|
|
20240722,195800,30480503850,34750,34750,34750,34750,0
|
|
20240722,195700,30480503850,34750,34750,34750,34750,0
|
|
20240722,195600,30480503850,34750,34750,34750,34750,0
|
|
20240722,195500,30480503850,34750,34750,34750,34750,0
|
|
20240722,195400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,195300,30480503850,34750,34750,34750,34750,0
|
|
20240722,195200,30480503850,34750,34750,34750,34750,0
|
|
20240722,195100,30480503850,34750,34750,34750,34750,0
|
|
20240722,195000,30480503850,34750,34750,34750,34750,0
|
|
20240722,194900,30480503850,34750,34750,34750,34750,0
|
|
20240722,194800,30480503850,34750,34750,34750,34750,0
|
|
20240722,194700,30480503850,34750,34750,34750,34750,0
|
|
20240722,194600,30480503850,34750,34750,34750,34750,0
|
|
20240722,194500,30480503850,34750,34750,34750,34750,0
|
|
20240722,194400,30480503850,34750,34750,34750,34750,0
|
|
20240722,194300,30480503850,34750,34750,34750,34750,0
|
|
20240722,194200,30480503850,34750,34750,34750,34750,0
|
|
20240722,194100,30480503850,34750,34750,34750,34750,0
|
|
20240722,194000,30480503850,34750,34750,34750,34750,0
|
|
20240722,193900,30480503850,34750,34750,34750,34750,0
|
|
20240722,193800,30480503850,34750,34750,34750,34750,0
|
|
20240722,193700,30480503850,34750,34750,34750,34750,0
|
|
20240722,193600,30480503850,34750,34750,34750,34750,0
|
|
20240722,193500,30480503850,34750,34750,34750,34750,0
|
|
20240722,193400,30480503850,34750,34750,34750,34750,0
|
|
20240722,193300,30480503850,34750,34750,34750,34750,0
|
|
20240722,193200,30480503850,34750,34750,34750,34750,0
|
|
20240722,193100,30480503850,34750,34750,34750,34750,0
|
|
20240722,193000,30480503850,34750,34750,34750,34750,0
|
|
20240722,192900,30480503850,34750,34750,34750,34750,0
|
|
20240722,192800,30480503850,34750,34750,34750,34750,0
|
|
20240722,192700,30480503850,34750,34750,34750,34750,0
|
|
20240722,192600,30480503850,34750,34750,34750,34750,0
|
|
20240722,192500,30480503850,34750,34750,34750,34750,0
|
|
20240722,192400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,192300,30480503850,34750,34750,34750,34750,0
|
|
20240722,192200,30480503850,34750,34750,34750,34750,0
|
|
20240722,192100,30480503850,34750,34750,34750,34750,0
|
|
20240722,192000,30480503850,34750,34750,34750,34750,0
|
|
20240722,191900,30480503850,34750,34750,34750,34750,0
|
|
20240722,191800,30480503850,34750,34750,34750,34750,0
|
|
20240722,191700,30480503850,34750,34750,34750,34750,0
|
|
20240722,191600,30480503850,34750,34750,34750,34750,0
|
|
20240722,191500,30480503850,34750,34750,34750,34750,0
|
|
20240722,191400,30480503850,34750,34750,34750,34750,0
|
|
20240722,191300,30480503850,34750,34750,34750,34750,0
|
|
20240722,191200,30480503850,34750,34750,34750,34750,0
|
|
20240722,191100,30480503850,34750,34750,34750,34750,0
|
|
20240722,191000,30480503850,34750,34750,34750,34750,0
|
|
20240722,190900,30480503850,34750,34750,34750,34750,0
|
|
20240722,190800,30480503850,34750,34750,34750,34750,0
|
|
20240722,190700,30480503850,34750,34750,34750,34750,0
|
|
20240722,190600,30480503850,34750,34750,34750,34750,0
|
|
20240722,190500,30480503850,34750,34750,34750,34750,0
|
|
20240722,190400,30480503850,34750,34750,34750,34750,0
|
|
20240722,190300,30480503850,34750,34750,34750,34750,0
|
|
20240722,190200,30480503850,34750,34750,34750,34750,0
|
|
20240722,190100,30480503850,34750,34750,34750,34750,0
|
|
20240722,190000,30480503850,34750,34750,34750,34750,0
|
|
20240722,185900,30480503850,34750,34750,34750,34750,0
|
|
20240722,185800,30480503850,34750,34750,34750,34750,0
|
|
20240722,185700,30480503850,34750,34750,34750,34750,0
|
|
20240722,185600,30480503850,34750,34750,34750,34750,0
|
|
20240722,185500,30480503850,34750,34750,34750,34750,0
|
|
20240722,185400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,185300,30480503850,34750,34750,34750,34750,0
|
|
20240722,185200,30480503850,34750,34750,34750,34750,0
|
|
20240722,185100,30480503850,34750,34750,34750,34750,0
|
|
20240722,185000,30480503850,34750,34750,34750,34750,0
|
|
20240722,184900,30480503850,34750,34750,34750,34750,0
|
|
20240722,184800,30480503850,34750,34750,34750,34750,0
|
|
20240722,184700,30480503850,34750,34750,34750,34750,0
|
|
20240722,184600,30480503850,34750,34750,34750,34750,0
|
|
20240722,184500,30480503850,34750,34750,34750,34750,0
|
|
20240722,184400,30480503850,34750,34750,34750,34750,0
|
|
20240722,184300,30480503850,34750,34750,34750,34750,0
|
|
20240722,184200,30480503850,34750,34750,34750,34750,0
|
|
20240722,184100,30480503850,34750,34750,34750,34750,0
|
|
20240722,184000,30480503850,34750,34750,34750,34750,0
|
|
20240722,183900,30480503850,34750,34750,34750,34750,0
|
|
20240722,183800,30480503850,34750,34750,34750,34750,0
|
|
20240722,183700,30480503850,34750,34750,34750,34750,0
|
|
20240722,183600,30480503850,34750,34750,34750,34750,0
|
|
20240722,183500,30480503850,34750,34750,34750,34750,0
|
|
20240722,183400,30480503850,34750,34750,34750,34750,0
|
|
20240722,183300,30480503850,34750,34750,34750,34750,0
|
|
20240722,183200,30480503850,34750,34750,34750,34750,0
|
|
20240722,183100,30480503850,34750,34750,34750,34750,0
|
|
20240722,183000,30480503850,34750,34750,34750,34750,0
|
|
20240722,182900,30480503850,34750,34750,34750,34750,0
|
|
20240722,182800,30480503850,34750,34750,34750,34750,0
|
|
20240722,182700,30480503850,34750,34750,34750,34750,0
|
|
20240722,182600,30480503850,34750,34750,34750,34750,0
|
|
20240722,182500,30480503850,34750,34750,34750,34750,0
|
|
20240722,182400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,182300,30480503850,34750,34750,34750,34750,0
|
|
20240722,182200,30480503850,34750,34750,34750,34750,0
|
|
20240722,182100,30480503850,34750,34750,34750,34750,0
|
|
20240722,182000,30480503850,34750,34750,34750,34750,0
|
|
20240722,181900,30480503850,34750,34750,34750,34750,0
|
|
20240722,181800,30480503850,34750,34750,34750,34750,0
|
|
20240722,181700,30480503850,34750,34750,34750,34750,0
|
|
20240722,181600,30480503850,34750,34750,34750,34750,0
|
|
20240722,181500,30480503850,34750,34750,34750,34750,0
|
|
20240722,181400,30480503850,34750,34750,34750,34750,0
|
|
20240722,181300,30480503850,34750,34750,34750,34750,0
|
|
20240722,181200,30480503850,34750,34750,34750,34750,0
|
|
20240722,181100,30480503850,34750,34750,34750,34750,0
|
|
20240722,181000,30480503850,34750,34750,34750,34750,0
|
|
20240722,180900,30480503850,34750,34750,34750,34750,0
|
|
20240722,180800,30480503850,34750,34750,34750,34750,0
|
|
20240722,180700,30480503850,34750,34750,34750,34750,0
|
|
20240722,180600,30480503850,34750,34750,34750,34750,0
|
|
20240722,180500,30480503850,34750,34750,34750,34750,0
|
|
20240722,180400,30480503850,34750,34750,34750,34750,0
|
|
20240722,180300,30480503850,34750,34750,34750,34750,0
|
|
20240722,180200,30480503850,34750,34750,34750,34750,0
|
|
20240722,180100,30480503850,34750,34750,34750,34750,0
|
|
20240722,180000,30480503850,34750,34750,34750,34750,0
|
|
20240722,175900,30480503850,34750,34750,34750,34750,0
|
|
20240722,175800,30480503850,34750,34750,34750,34750,0
|
|
20240722,175700,30480503850,34750,34750,34750,34750,0
|
|
20240722,175600,30480503850,34750,34750,34750,34750,0
|
|
20240722,175500,30480503850,34750,34750,34750,34750,0
|
|
20240722,175400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,175300,30480503850,34750,34750,34750,34750,0
|
|
20240722,175200,30480503850,34750,34750,34750,34750,0
|
|
20240722,175100,30480503850,34750,34750,34750,34750,0
|
|
20240722,175000,30480503850,34750,34750,34750,34750,0
|
|
20240722,174900,30480503850,34750,34750,34750,34750,0
|
|
20240722,174800,30480503850,34750,34750,34750,34750,0
|
|
20240722,174700,30480503850,34750,34750,34750,34750,0
|
|
20240722,174600,30480503850,34750,34750,34750,34750,0
|
|
20240722,174500,30480503850,34750,34750,34750,34750,0
|
|
20240722,174400,30480503850,34750,34750,34750,34750,0
|
|
20240722,174300,30480503850,34750,34750,34750,34750,0
|
|
20240722,174200,30480503850,34750,34750,34750,34750,0
|
|
20240722,174100,30480503850,34750,34750,34750,34750,0
|
|
20240722,174000,30480503850,34750,34750,34750,34750,0
|
|
20240722,173900,30480503850,34750,34750,34750,34750,0
|
|
20240722,173800,30480503850,34750,34750,34750,34750,0
|
|
20240722,173700,30480503850,34750,34750,34750,34750,0
|
|
20240722,173600,30480503850,34750,34750,34750,34750,0
|
|
20240722,173500,30480503850,34750,34750,34750,34750,0
|
|
20240722,173400,30480503850,34750,34750,34750,34750,0
|
|
20240722,173300,30480503850,34750,34750,34750,34750,0
|
|
20240722,173200,30480503850,34750,34750,34750,34750,0
|
|
20240722,173100,30480503850,34750,34750,34750,34750,0
|
|
20240722,173000,30480503850,34750,34750,34750,34750,0
|
|
20240722,172900,30480503850,34750,34750,34750,34750,0
|
|
20240722,172800,30480503850,34750,34750,34750,34750,0
|
|
20240722,172700,30480503850,34750,34750,34750,34750,0
|
|
20240722,172600,30480503850,34750,34750,34750,34750,0
|
|
20240722,172500,30480503850,34750,34750,34750,34750,0
|
|
20240722,172400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,172300,30480503850,34750,34750,34750,34750,0
|
|
20240722,172200,30480503850,34750,34750,34750,34750,0
|
|
20240722,172100,30480503850,34750,34750,34750,34750,0
|
|
20240722,172000,30480503850,34750,34750,34750,34750,0
|
|
20240722,171900,30480503850,34750,34750,34750,34750,0
|
|
20240722,171800,30480503850,34750,34750,34750,34750,0
|
|
20240722,171700,30480503850,34750,34750,34750,34750,0
|
|
20240722,171600,30480503850,34750,34750,34750,34750,0
|
|
20240722,171500,30480503850,34750,34750,34750,34750,0
|
|
20240722,171400,30480503850,34750,34750,34750,34750,0
|
|
20240722,171300,30480503850,34750,34750,34750,34750,0
|
|
20240722,171200,30480503850,34750,34750,34750,34750,0
|
|
20240722,171100,30480503850,34750,34750,34750,34750,0
|
|
20240722,171000,30480503850,34750,34750,34750,34750,0
|
|
20240722,170900,30480503850,34750,34750,34750,34750,0
|
|
20240722,170800,30480503850,34750,34750,34750,34750,0
|
|
20240722,170700,30480503850,34750,34750,34750,34750,0
|
|
20240722,170600,30480503850,34750,34750,34750,34750,0
|
|
20240722,170500,30480503850,34750,34750,34750,34750,0
|
|
20240722,170400,30480503850,34750,34750,34750,34750,0
|
|
20240722,170300,30480503850,34750,34750,34750,34750,0
|
|
20240722,170200,30480503850,34750,34750,34750,34750,0
|
|
20240722,170100,30480503850,34750,34750,34750,34750,0
|
|
20240722,170000,30480503850,34750,34750,34750,34750,0
|
|
20240722,165900,30480503850,34750,34750,34750,34750,0
|
|
20240722,165800,30480503850,34750,34750,34750,34750,0
|
|
20240722,165700,30480503850,34750,34750,34750,34750,0
|
|
20240722,165600,30480503850,34750,34750,34750,34750,0
|
|
20240722,165500,30480503850,34750,34750,34750,34750,0
|
|
20240722,165400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,165300,30480503850,34750,34750,34750,34750,0
|
|
20240722,165200,30480503850,34750,34750,34750,34750,0
|
|
20240722,165100,30480503850,34750,34750,34750,34750,0
|
|
20240722,165000,30480503850,34750,34750,34750,34750,0
|
|
20240722,164900,30480503850,34750,34750,34750,34750,0
|
|
20240722,164800,30480503850,34750,34750,34750,34750,0
|
|
20240722,164700,30480503850,34750,34750,34750,34750,0
|
|
20240722,164600,30480503850,34750,34750,34750,34750,0
|
|
20240722,164500,30480503850,34750,34750,34750,34750,0
|
|
20240722,164400,30480503850,34750,34750,34750,34750,0
|
|
20240722,164300,30480503850,34750,34750,34750,34750,0
|
|
20240722,164200,30480503850,34750,34750,34750,34750,0
|
|
20240722,164100,30480503850,34750,34750,34750,34750,0
|
|
20240722,164000,30480503850,34750,34750,34750,34750,0
|
|
20240722,163900,30480503850,34750,34750,34750,34750,0
|
|
20240722,163800,30480503850,34750,34750,34750,34750,0
|
|
20240722,163700,30480503850,34750,34750,34750,34750,0
|
|
20240722,163600,30480503850,34750,34750,34750,34750,0
|
|
20240722,163500,30480503850,34750,34750,34750,34750,0
|
|
20240722,163400,30480503850,34750,34750,34750,34750,0
|
|
20240722,163300,30480503850,34750,34750,34750,34750,0
|
|
20240722,163200,30480503850,34750,34750,34750,34750,0
|
|
20240722,163100,30480503850,34750,34750,34750,34750,0
|
|
20240722,163000,30480503850,34750,34750,34750,34750,0
|
|
20240722,162900,30480503850,34750,34750,34750,34750,0
|
|
20240722,162800,30480503850,34750,34750,34750,34750,0
|
|
20240722,162700,30480503850,34750,34750,34750,34750,0
|
|
20240722,162600,30480503850,34750,34750,34750,34750,0
|
|
20240722,162500,30480503850,34750,34750,34750,34750,0
|
|
20240722,162400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,162300,30480503850,34750,34750,34750,34750,0
|
|
20240722,162200,30480503850,34750,34750,34750,34750,0
|
|
20240722,162100,30480503850,34750,34750,34750,34750,0
|
|
20240722,162000,30480503850,34750,34750,34750,34750,0
|
|
20240722,161900,30480503850,34750,34750,34750,34750,0
|
|
20240722,161800,30480503850,34750,34750,34750,34750,0
|
|
20240722,161700,30480503850,34750,34750,34750,34750,0
|
|
20240722,161600,30480503850,34750,34750,34750,34750,0
|
|
20240722,161500,30480503850,34750,34750,34750,34750,0
|
|
20240722,161400,30480503850,34750,34750,34750,34750,0
|
|
20240722,161300,30480503850,34750,34750,34750,34750,0
|
|
20240722,161200,30480503850,34750,34750,34750,34750,0
|
|
20240722,161100,30480503850,34750,34750,34750,34750,0
|
|
20240722,161000,30480503850,34750,34750,34750,34750,0
|
|
20240722,160900,30480503850,34750,34750,34750,34750,0
|
|
20240722,160800,30480503850,34750,34750,34750,34750,0
|
|
20240722,160700,30480503850,34750,34750,34750,34750,0
|
|
20240722,160600,30480503850,34750,34750,34750,34750,0
|
|
20240722,160500,30480503850,34750,34750,34750,34750,0
|
|
20240722,160400,30480503850,34750,34750,34750,34750,0
|
|
20240722,160300,30480503850,34750,34750,34750,34750,0
|
|
20240722,160200,30480503850,34750,34750,34750,34750,0
|
|
20240722,160100,30480503850,34750,34750,34750,34750,0
|
|
20240722,160000,30480503850,34750,34750,34750,34750,0
|
|
20240722,155900,30480503850,34750,34750,34750,34750,0
|
|
20240722,155800,30480503850,34750,34750,34750,34750,0
|
|
20240722,155700,30480503850,34750,34750,34750,34750,0
|
|
20240722,155600,30480503850,34750,34750,34750,34750,0
|
|
20240722,155500,30480503850,34750,34750,34750,34750,0
|
|
20240722,155400,30480503850,34750,34750,34750,34750,67239
|
|
20240722,155300,30480503850,34750,34750,34750,34750,0
|
|
20240722,155200,30480503850,34750,34750,34750,34750,0
|
|
20240722,155100,30480503850,34750,34750,34750,34750,0
|
|
20240722,155000,30480503850,34750,34750,34750,34750,0
|
|
20240722,154900,30480503850,34750,34750,34750,34750,0
|
|
20240722,154800,30480503850,34750,34750,34750,34750,0
|
|
20240722,154700,30480503850,34750,34750,34750,34750,0
|
|
20240722,154600,30480503850,34750,34750,34750,34750,0
|
|
20240722,154500,30480503850,34750,34750,34750,34750,0
|
|
20240722,154400,30480503850,34750,34750,34750,34750,0
|
|
20240722,154300,30480503850,34750,34750,34750,34750,0
|
|
20240722,154200,30480503850,34750,34750,34750,34750,0
|
|
20240722,154100,30480503850,34750,34750,34750,34750,0
|
|
20240722,154000,30480503850,34750,34750,34750,34750,0
|
|
20240722,153900,30480503850,34750,34750,34750,34750,0
|
|
20240722,153800,30480503850,34750,34750,34750,34750,0
|
|
20240722,153700,30480503850,34750,34750,34750,34750,0
|
|
20240722,153600,30480503850,34750,34750,34750,34750,0
|
|
20240722,153500,30480503850,34750,34750,34750,34750,0
|
|
20240722,153400,30480503850,34750,34750,34750,34750,0
|
|
20240722,153300,30480503850,34750,34750,34750,34750,0
|
|
20240722,153200,30480503850,34750,34750,34750,34750,0
|
|
20240722,153100,30480503850,34750,34750,34750,34750,0
|
|
20240722,153000,30480503850,34750,34750,34750,34750,67239
|
|
20240722,152900,28143948600,34750,34750,34750,34750,0
|
|
20240722,152800,28143948600,34750,34750,34750,34750,0
|
|
20240722,152700,28143948600,34750,34750,34750,34750,0
|
|
20240722,152600,28143948600,34750,34750,34750,34750,0
|
|
20240722,152500,28143948600,34750,34750,34750,34750,0
|
|
20240722,152400,28143948600,34750,34750,34750,34750,0
|
|
20240722,152300,28143948600,34750,34750,34750,34750,0
|
|
20240722,152200,28143948600,34750,34750,34750,34750,0
|
|
20240722,152100,28143948600,34750,34750,34750,34750,0
|
|
20240722,152000,28143948600,34750,34750,34750,34750,0
|
|
20240722,151900,28143948600,34750,34750,34800,34700,5596
|
|
20240722,151800,27949541800,34800,34800,34800,34750,8506
|
|
20240722,151700,27653937500,34750,34850,34850,34750,2342
|
|
20240722,151600,27572533650,34750,34800,34850,34750,2132
|
|
20240722,151500,27498340200,34850,34800,34850,34750,2225
|
|
20240722,151400,27420907800,34750,34750,34800,34750,2681
|
|
20240722,151300,27327656700,34750,34750,34800,34750,2754
|
|
20240722,151200,27231947450,34750,34750,34800,34750,2187
|
|
20240722,151100,27155887300,34750,34800,34850,34750,2206
|
|
20240722,151000,27079133400,34850,34800,34850,34750,1432
|
|
20240722,150900,27029314050,34750,34800,34800,34750,1458
|
|
20240722,150800,26978617650,34750,34800,34850,34750,1087
|
|
20240722,150700,26940795450,34800,34800,34850,34750,1763
|
|
20240722,150600,26879465050,34750,34750,34800,34750,4820
|
|
20240722,150500,26711830400,34750,34750,34800,34700,1271
|
|
20240722,150400,26667663900,34750,34750,34800,34700,2676
|
|
20240722,150300,26574667150,34750,34700,34800,34700,4227
|
|
20240722,150200,26427846050,34750,34750,34750,34700,1264
|
|
20240722,150100,26383947500,34750,34750,34800,34700,5068
|
|
20240722,150000,26207878900,34750,34750,34800,34750,1068
|
|
20240722,145900,26170760700,34750,34800,34850,34750,1369
|
|
20240722,145800,26123122950,34800,34800,34850,34800,882
|
|
20240722,145700,26092428400,34800,34750,34900,34750,3853
|
|
20240722,145600,25958205650,34750,34850,34850,34750,876
|
|
20240722,145500,25927745800,34850,34850,34850,34750,1651
|
|
20240722,145400,25870305500,34800,34800,34850,34750,1607
|
|
20240722,145300,25814400000,34800,34850,34850,34700,21929
|
|
20240722,145200,25053222700,34800,34800,34850,34750,1437
|
|
20240722,145100,25003194250,34800,34800,34850,34750,3153
|
|
20240722,145000,24893491900,34800,34800,34850,34800,1583
|
|
20240722,144900,24838395300,34800,34800,34850,34800,1124
|
|
20240722,144800,24799279850,34850,34850,34850,34800,1097
|
|
20240722,144700,24761077300,34850,34900,34900,34850,1021
|
|
20240722,144600,24725477800,34900,34900,34900,34850,1757
|
|
20240722,144500,24664200000,34900,34850,34900,34850,1416
|
|
20240722,144400,24614823350,34850,34850,34900,34850,2491
|
|
20240722,144300,24527998600,34850,34850,34900,34800,1926
|
|
20240722,144200,24460867650,34800,34800,34850,34800,1455
|
|
20240722,144100,24410206900,34800,34800,34900,34800,2754
|
|
20240722,144000,24314250250,34850,34700,34850,34700,5236
|
|
20240722,143900,24132006250,34750,34650,34750,34650,4678
|
|
20240722,143800,23969714100,34650,34750,34750,34650,2373
|
|
20240722,143700,23887414350,34750,34750,34800,34650,5122
|
|
20240722,143600,23709631350,34700,34700,34750,34700,1450
|
|
20240722,143500,23659300250,34750,34750,34800,34700,1585
|
|
20240722,143400,23604285300,34800,34800,34800,34700,1646
|
|
20240722,143300,23547094800,34800,34850,34850,34750,1281
|
|
20240722,143200,23502567150,34850,34850,34850,34750,781
|
|
20240722,143100,23475407550,34800,34850,34850,34750,1415
|
|
20240722,143000,23426184200,34850,34750,34850,34750,960
|
|
20240722,142900,23392808300,34750,34750,34800,34750,767
|
|
20240722,142800,23366141550,34750,34800,34850,34750,838
|
|
20240722,142700,23336990900,34800,34700,34850,34650,4739
|
|
20240722,142600,23172217700,34700,34650,34750,34600,1704
|
|
20240722,142500,23113189400,34650,34650,34700,34650,1888
|
|
20240722,142400,23047766800,34650,34650,34700,34650,693
|
|
20240722,142300,23023753850,34650,34700,34750,34650,1070
|
|
20240722,142200,22986627950,34700,34650,34750,34650,864
|
|
20240722,142100,22956672750,34700,34650,34700,34600,3642
|
|
20240722,142000,22830395600,34700,34650,34700,34600,2083
|
|
20240722,141900,22758215450,34650,34650,34700,34600,1731
|
|
20240722,141800,22698268850,34600,34600,34650,34600,1814
|
|
20240722,141700,22635473750,34600,34650,34700,34600,1266
|
|
20240722,141600,22591612300,34650,34700,34700,34650,1281
|
|
20240722,141500,22547225350,34650,34650,34700,34650,1325
|
|
20240722,141400,22501301550,34650,34650,34650,34650,730
|
|
20240722,141300,22476007050,34650,34650,34700,34600,1709
|
|
20240722,141200,22416807100,34650,34650,34700,34600,1277
|
|
20240722,141100,22372557400,34650,34650,34650,34600,745
|
|
20240722,141000,22346754000,34600,34650,34700,34600,2631
|
|
20240722,140900,22255604100,34650,34650,34700,34650,1860
|
|
20240722,140800,22191152100,34700,34700,34750,34650,2885
|
|
20240722,140700,22091056650,34750,34750,34750,34700,722
|
|
20240722,140600,22065997450,34700,34700,34750,34700,949
|
|
20240722,140500,22033066950,34700,34750,34800,34700,1295
|
|
20240722,140400,21988095100,34800,34750,34800,34700,602
|
|
20240722,140300,21967176450,34750,34700,34800,34700,988
|
|
20240722,140200,21932888600,34700,34750,34750,34700,2578
|
|
20240722,140100,21843396200,34750,34750,34800,34750,862
|
|
20240722,140000,21813440750,34750,34700,34800,34700,3316
|
|
20240722,135900,21698206950,34700,34750,34800,34700,826
|
|
20240722,135800,21669534950,34800,34750,34800,34700,645
|
|
20240722,135700,21647120550,34800,34750,34800,34750,1322
|
|
20240722,135600,21601152050,34800,34750,34800,34700,865
|
|
20240722,135500,21571098700,34750,34800,34800,34700,567
|
|
20240722,135400,21551404450,34800,34750,34800,34700,1659
|
|
20240722,135300,21493819200,34750,34700,34750,34700,670
|
|
20240722,135200,21470545400,34700,34750,34750,34700,881
|
|
20240722,135100,21439951850,34800,34700,34900,34700,1499
|
|
20240722,135000,21387823250,34750,34700,34750,34700,782
|
|
20240722,134900,21360682200,34700,34700,34800,34650,5968
|
|
20240722,134800,21153715700,34750,34800,34800,34750,748
|
|
20240722,134700,21127721750,34800,34700,34800,34700,1095
|
|
20240722,134600,21089680600,34750,34800,34800,34700,11688
|
|
20240722,134500,20683686700,34850,34850,34900,34800,512
|
|
20240722,134400,20665850050,34800,34850,34850,34800,1021
|
|
20240722,134300,20630270450,34850,34850,34900,34850,706
|
|
20240722,134200,20605658400,34800,34800,34900,34800,744
|
|
20240722,134100,20579743500,34800,34850,34900,34800,649
|
|
20240722,134000,20557131100,34900,34850,34900,34800,588
|
|
20240722,133900,20536643850,34800,34900,34900,34800,547
|
|
20240722,133800,20517580900,34900,34900,34950,34800,1348
|
|
20240722,133700,20470597750,34900,34800,34900,34800,945
|
|
20240722,133600,20437655000,34850,34900,34900,34850,454
|
|
20240722,133500,20421823550,34900,34850,34950,34850,975
|
|
20240722,133400,20387811150,34850,34900,34950,34850,422
|
|
20240722,133300,20373093300,34900,34850,34950,34850,1177
|
|
20240722,133200,20332051950,34850,34900,35000,34850,2554
|
|
20240722,133100,20242859650,34900,34850,34900,34800,1712
|
|
20240722,133000,20183149150,34800,34850,34900,34800,1527
|
|
20240722,132900,20129975200,34850,34850,34900,34800,1022
|
|
20240722,132800,20094359450,34900,34850,34900,34800,766
|
|
20240722,132700,20067667850,34900,34850,34900,34800,509
|
|
20240722,132600,20049937850,34800,34800,34900,34800,1011
|
|
20240722,132500,20014714400,34900,34750,34900,34700,629
|
|
20240722,132400,19992817600,34700,34900,34900,34700,30977
|
|
20240722,132300,18916373250,34850,34900,34950,34850,436
|
|
20240722,132200,18901164650,34900,34950,34950,34900,1172
|
|
20240722,132100,18860258350,34900,34900,35000,34900,5205
|
|
20240722,132000,18678356500,34900,34900,34950,34900,713
|
|
20240722,131900,18653472300,34900,34900,34950,34900,724
|
|
20240722,131800,18628202600,34950,34900,34950,34900,370
|
|
20240722,131700,18615288750,34900,34950,35000,34900,400
|
|
20240722,131600,18601323400,34950,34900,35050,34900,391
|
|
20240722,131500,18587658850,34900,34950,35000,34900,612
|
|
20240722,131400,18566254450,34950,34950,35000,34900,1606
|
|
20240722,131300,18510165400,34950,35000,35000,34950,637
|
|
20240722,131200,18487894400,35000,35000,35100,35000,714
|
|
20240722,131100,18462884050,35050,35000,35050,35000,304
|
|
20240722,131000,18452243300,35000,35000,35150,35000,756
|
|
20240722,130900,18425728950,35150,34950,35150,34950,2182
|
|
20240722,130800,18349296750,34950,34950,35000,34950,422
|
|
20240722,130700,18334539950,34950,35000,35050,34950,617
|
|
20240722,130600,18312957700,35050,35050,35050,35000,946
|
|
20240722,130500,18279836700,35100,35000,35100,35000,754
|
|
20240722,130400,18253411500,35000,35050,35050,35000,887
|
|
20240722,130300,18222365100,35000,35050,35150,35000,1427
|
|
20240722,130200,18172359900,35100,35050,35100,35050,379
|
|
20240722,130100,18159067000,35050,35100,35100,35050,1297
|
|
20240722,130000,18113570650,35100,35050,35150,35050,800
|
|
20240722,125900,18085479400,35050,34900,35100,34900,3930
|
|
20240722,125800,17947925850,34900,34950,34950,34900,979
|
|
20240722,125700,17913736200,34950,35000,35000,34950,531
|
|
20240722,125600,17895171000,35000,35000,35000,34950,529
|
|
20240722,125500,17876681400,34950,34850,34950,34850,1288
|
|
20240722,125400,17831694700,34850,34800,34900,34800,940
|
|
20240722,125300,17798900200,34800,34850,34900,34800,1812
|
|
20240722,125200,17735704200,34800,34800,34850,34750,4391
|
|
20240722,125100,17582906400,34800,34850,34850,34800,148
|
|
20240722,125000,17577753000,34800,34850,34850,34800,1325
|
|
20240722,124900,17531641600,34850,34800,34850,34800,820
|
|
20240722,124800,17503104500,34800,34850,34900,34800,1411
|
|
20240722,124700,17453936150,34800,34850,34850,34800,2404
|
|
20240722,124600,17370275600,34800,34800,34850,34800,988
|
|
20240722,124500,17335885600,34800,34850,34900,34800,450
|
|
20240722,124400,17320201900,34850,34850,34900,34850,613
|
|
20240722,124300,17298838150,34800,34850,34900,34800,877
|
|
20240722,124200,17268272450,34850,34850,34900,34850,1019
|
|
20240722,124100,17232759800,34850,34850,34900,34800,1595
|
|
20240722,124000,17177179800,34850,34850,34900,34850,1296
|
|
20240722,123900,17132013800,34900,34800,34900,34800,1042
|
|
20240722,123800,17095672350,34800,34850,34850,34800,740
|
|
20240722,123700,17069920200,34850,34800,34850,34800,168
|
|
20240722,123600,17064073250,34850,34800,34850,34800,794
|
|
20240722,123500,17036441500,34800,34850,34900,34800,1384
|
|
20240722,123400,16988240950,34850,34850,34900,34850,880
|
|
20240722,123300,16957569000,34850,34900,34900,34850,2397
|
|
20240722,123200,16874028350,34850,34900,34900,34850,452
|
|
20240722,123100,16858260500,34900,34900,34950,34850,546
|
|
20240722,123000,16839207900,34850,34900,34900,34850,882
|
|
20240722,122900,16808467450,34850,34900,34900,34850,975
|
|
20240722,122800,16774473550,34850,34850,34900,34850,450
|
|
20240722,122700,16758788200,34850,34850,34900,34850,369
|
|
20240722,122600,16745922900,34850,34900,34900,34800,1024
|
|
20240722,122500,16710239750,34900,34850,34900,34850,488
|
|
20240722,122400,16693221400,34850,34850,34900,34800,388
|
|
20240722,122300,16679703600,34850,34850,34900,34850,332
|
|
20240722,122200,16668131600,34850,34900,34900,34850,609
|
|
20240722,122100,16646892200,34850,34800,34900,34750,5783
|
|
20240722,122000,16445542350,34850,34800,34850,34800,854
|
|
20240722,121900,16415817600,34800,34850,34850,34800,657
|
|
20240722,121800,16392938900,34850,34850,34850,34800,1408
|
|
20240722,121700,16343917500,34800,34800,34850,34800,641
|
|
20240722,121600,16321608950,34800,34800,34850,34800,229
|
|
20240722,121500,16313638900,34800,34850,34850,34800,1096
|
|
20240722,121400,16275497650,34850,34850,34850,34800,1506
|
|
20240722,121300,16223078750,34850,34850,34850,34800,1601
|
|
20240722,121200,16167348450,34850,34850,34900,34850,759
|
|
20240722,121100,16140896550,34850,34850,34900,34850,606
|
|
20240722,121000,16119774850,34850,34850,34850,34800,1081
|
|
20240722,120900,16082134950,34850,34850,34900,34850,759
|
|
20240722,120800,16055672650,34850,34850,34900,34850,367
|
|
20240722,120700,16042879800,34850,34900,34900,34850,950
|
|
20240722,120600,16009772150,34900,34850,34900,34800,377
|
|
20240722,120500,15996627850,34800,34800,34850,34800,526
|
|
20240722,120400,15978303800,34800,34850,34850,34800,560
|
|
20240722,120300,15958804900,34850,34800,34900,34800,719
|
|
20240722,120200,15933763700,34800,34850,34900,34800,1006
|
|
20240722,120100,15898705300,34850,34850,34900,34850,861
|
|
20240722,120000,15868694400,34900,34850,34900,34850,229
|
|
20240722,115900,15860713400,34900,34850,34900,34850,325
|
|
20240722,115800,15849386900,34900,34900,34950,34850,274
|
|
20240722,115700,15839824200,34850,34900,34950,34850,391
|
|
20240722,115600,15826192750,34900,34850,34900,34850,471
|
|
20240722,115500,15809773850,34850,34900,34950,34850,151
|
|
20240722,115400,15804506550,34900,34800,35000,34800,1405
|
|
20240722,115300,15755540600,34800,34850,34900,34800,1702
|
|
20240722,115200,15696291950,34850,34900,34900,34850,428
|
|
20240722,115100,15681375750,34900,34850,34900,34850,1233
|
|
20240722,115000,15638403200,34850,34850,34900,34850,1047
|
|
20240722,114900,15601905550,34850,34850,34900,34850,831
|
|
20240722,114800,15572944950,34850,34850,34950,34800,1683
|
|
20240722,114700,15514312800,34850,34900,34950,34850,1350
|
|
20240722,114600,15467231800,34850,35000,35000,34850,982
|
|
20240722,114500,15432979850,34950,34900,34950,34850,1255
|
|
20240722,114400,15389175300,34900,34900,34950,34850,424
|
|
20240722,114300,15374393150,34900,34950,34950,34850,1651
|
|
20240722,114200,15316801950,34950,34950,35000,34950,719
|
|
20240722,114100,15291666700,34950,34950,35000,34950,633
|
|
20240722,114000,15269541950,35000,34850,35000,34850,1371
|
|
20240722,113900,15221716200,34900,34850,34900,34800,351
|
|
20240722,113800,15209490950,34850,34900,34900,34800,2366
|
|
20240722,113700,15127090150,34900,34950,34950,34850,1432
|
|
20240722,113600,15077116950,34900,34900,34950,34850,677
|
|
20240722,113500,15053506500,34850,34850,34900,34850,308
|
|
20240722,113400,15042770650,34850,34850,34900,34850,838
|
|
20240722,113300,15013559200,34850,34800,34900,34750,6629
|
|
20240722,113200,14782763250,34800,34800,34850,34800,2480
|
|
20240722,113100,14696452450,34800,34850,34900,34800,2781
|
|
20240722,113000,14599592650,34800,34800,34900,34800,3165
|
|
20240722,112900,14489424300,34800,34850,34850,34800,2432
|
|
20240722,112800,14404767100,34900,34900,34950,34850,8880
|
|
20240722,112700,14095125950,34900,34950,34950,34900,585
|
|
20240722,112600,14074709200,34950,34950,34950,34900,3516
|
|
20240722,112500,13951973150,34950,34950,35000,34950,934
|
|
20240722,112400,13919329650,34950,34950,35000,34950,5876
|
|
20240722,112300,13713962150,34950,35000,35000,34950,2129
|
|
20240722,112200,13639521550,34950,35000,35000,34950,1783
|
|
20240722,112100,13577117050,35000,35000,35050,35000,760
|
|
20240722,112000,13550516800,35000,35050,35050,35000,380
|
|
20240722,111900,13537214150,35000,35000,35050,35000,537
|
|
20240722,111800,13518418350,35000,34950,35000,34950,2115
|
|
20240722,111700,13444474450,34950,35000,35000,34950,480
|
|
20240722,111600,13427690200,35000,35000,35000,34950,817
|
|
20240722,111500,13399132100,35000,34950,35050,34950,1421
|
|
20240722,111400,13349417950,35000,35000,35050,34950,14643
|
|
20240722,111300,12836909650,35000,35000,35100,35000,5798
|
|
20240722,111200,12633853900,35000,35050,35050,35000,1034
|
|
20240722,111100,12597625750,35050,35000,35050,35000,778
|
|
20240722,111000,12570388400,35050,35100,35100,35000,6000
|
|
20240722,110900,12360109150,35100,35100,35100,35050,1059
|
|
20240722,110800,12322977800,35050,35100,35100,35050,2825
|
|
20240722,110700,12223957950,35050,35100,35100,35050,1342
|
|
20240722,110600,12176920150,35100,35050,35100,35050,1628
|
|
20240722,110500,12119851900,35050,35100,35100,35050,1415
|
|
20240722,110400,12070254150,35050,35050,35100,35050,604
|
|
20240722,110300,12049077850,35050,35100,35150,35050,2907
|
|
20240722,110200,11947039500,35100,35100,35150,35100,1350
|
|
20240722,110100,11899601400,35150,35100,35150,35100,588
|
|
20240722,110000,11878961450,35100,35100,35200,35100,405
|
|
20240722,105900,11864729600,35100,35150,35150,35100,482
|
|
20240722,105800,11847811150,35100,35100,35150,35100,2614
|
|
20240722,105700,11756052000,35100,35100,35150,35100,1289
|
|
20240722,105600,11710787850,35100,35100,35150,35100,966
|
|
20240722,105500,11676879500,35100,35100,35150,35100,943
|
|
20240722,105400,11643779100,35150,35150,35150,35100,486
|
|
20240722,105300,11626714150,35100,35250,35250,35100,4042
|
|
20240722,105200,11484686700,35250,35150,35250,35150,508
|
|
20240722,105100,11466823950,35150,35200,35200,35150,1034
|
|
20240722,105000,11430474350,35150,35200,35250,35150,1003
|
|
20240722,104900,11395211350,35200,35200,35200,35150,1030
|
|
20240722,104800,11358982100,35150,35150,35200,35150,1945
|
|
20240722,104700,11290614550,35150,35200,35200,35150,795
|
|
20240722,104600,11262669750,35200,35150,35200,35150,380
|
|
20240722,104500,11249311900,35150,35150,35200,35100,1322
|
|
20240722,104400,11202870400,35150,35100,35200,35100,928
|
|
20240722,104300,11170270600,35150,35150,35150,35100,2623
|
|
20240722,104200,11078106650,35150,35150,35200,35150,1368
|
|
20240722,104100,11030021100,35200,35150,35200,35150,2583
|
|
20240722,104000,10939224000,35150,35150,35200,35150,308
|
|
20240722,103900,10928397350,35200,35200,35250,35150,1423
|
|
20240722,103800,10878317150,35250,35200,35250,35200,2127
|
|
20240722,103700,10803443450,35250,35200,35250,35200,494
|
|
20240722,103600,10786049250,35300,35200,35300,35200,929
|
|
20240722,103500,10753312950,35250,35200,35250,35200,509
|
|
20240722,103400,10735394700,35200,35200,35250,35200,621
|
|
20240722,103300,10713525000,35250,35200,35250,35200,1590
|
|
20240722,103200,10657555850,35200,35200,35250,35200,198
|
|
20240722,103100,10650583250,35200,35300,35350,35200,2782
|
|
20240722,103000,10552553650,35300,35300,35350,35250,785
|
|
20240722,102900,10524852650,35350,35250,35350,35250,580
|
|
20240722,102800,10504384500,35250,35250,35300,35150,2035
|
|
20240722,102700,10432757750,35250,35150,35250,35150,2059
|
|
20240722,102600,10360269350,35200,35150,35200,35150,1629
|
|
20240722,102500,10303009600,35200,35150,35200,35150,443
|
|
20240722,102400,10287437650,35150,35150,35200,35150,489
|
|
20240722,102300,10270248900,35200,35150,35200,35100,1827
|
|
20240722,102200,10206091700,35200,35100,35200,35100,1537
|
|
20240722,102100,10152044250,35200,35100,35200,35100,645
|
|
20240722,102000,10129383800,35100,35100,35150,35050,2014
|
|
20240722,101900,10058692750,35100,35100,35100,35050,1832
|
|
20240722,101800,9994418500,35100,35100,35150,35050,1724
|
|
20240722,101700,9933942700,35150,35100,35150,35100,3592
|
|
20240722,101600,9807863200,35100,35150,35150,35100,1336
|
|
20240722,101500,9760968800,35100,35150,35150,35100,1224
|
|
20240722,101400,9718005750,35150,35100,35150,35100,3668
|
|
20240722,101300,9589234700,35150,35250,35250,35100,4684
|
|
20240722,101200,9424681600,35200,35200,35200,35150,570
|
|
20240722,101100,9404629750,35200,35200,35200,35150,1261
|
|
20240722,101000,9360264700,35150,35200,35200,35150,664
|
|
20240722,100900,9336916050,35200,35300,35300,35150,3517
|
|
20240722,100800,9213027650,35300,35300,35350,35250,2049
|
|
20240722,100700,9140761250,35300,35300,35400,35300,849
|
|
20240722,100600,9110752900,35350,35200,35350,35150,3452
|
|
20240722,100500,8988880600,35150,35150,35250,35100,2037
|
|
20240722,100400,8917266700,35250,35150,35250,35100,2389
|
|
20240722,100300,8833227350,35150,35150,35200,35150,2151
|
|
20240722,100200,8757618900,35150,35150,35200,35150,1534
|
|
20240722,100100,8703635700,35200,35200,35250,35150,1518
|
|
20240722,100000,8650239450,35200,35200,35300,35100,4349
|
|
20240722,095900,8497329600,35200,35200,35250,35150,1007
|
|
20240722,095800,8461892900,35150,35150,35250,35100,3039
|
|
20240722,095700,8355084650,35150,35200,35300,35150,7470
|
|
20240722,095600,8092384400,35250,35200,35250,35150,2157
|
|
20240722,095500,8016478200,35200,35100,35250,35100,4835
|
|
20240722,095400,7846254350,35100,35100,35150,35100,1213
|
|
20240722,095300,7803677750,35100,35150,35250,35050,4661
|
|
20240722,095200,7640038850,35250,35200,35250,35150,2138
|
|
20240722,095100,7564719350,35250,35100,35250,35050,2408
|
|
20240722,095000,7480156650,35100,35100,35150,35100,5496
|
|
20240722,094900,7287200800,35100,35100,35150,35100,2244
|
|
20240722,094800,7208404350,35100,35200,35200,35100,4443
|
|
20240722,094700,7052280200,35150,35200,35250,35150,1895
|
|
20240722,094600,6985580250,35200,35200,35250,35200,1224
|
|
20240722,094500,6942489550,35250,35150,35450,35150,2636
|
|
20240722,094400,6849582000,35150,35150,35250,35100,4092
|
|
20240722,094300,6705737850,35150,35250,35300,35100,7424
|
|
20240722,094200,6444640900,35250,35400,35400,35250,5853
|
|
20240722,094100,6237937000,35350,35300,35400,35300,551
|
|
20240722,094000,6218458800,35350,35300,35350,35200,12242
|
|
20240722,093900,5786785000,35300,35250,35300,35250,1711
|
|
20240722,093800,5726451400,35300,35450,35500,35250,8866
|
|
20240722,093700,5412989700,35450,35450,35500,35400,1914
|
|
20240722,093600,5345146550,35450,35600,35700,35450,3842
|
|
20240722,093500,5208507550,35600,35450,35650,35350,11537
|
|
20240722,093400,4799671350,35450,35450,35500,35400,1830
|
|
20240722,093300,4734799250,35450,35500,35500,35400,7779
|
|
20240722,093200,4459092850,35450,35500,35500,35450,2718
|
|
20240722,093100,4362733800,35500,35500,35500,35450,769
|
|
20240722,093000,4335464800,35500,35450,35500,35450,6059
|
|
20240722,092900,4120630500,35500,35450,35500,35450,3158
|
|
20240722,092800,4008648950,35450,35500,35550,35450,7746
|
|
20240722,092700,3733679300,35550,35550,35600,35500,4204
|
|
20240722,092600,3584230250,35550,35700,35700,35550,3738
|
|
20240722,092500,3451127050,35650,35650,35650,35600,4752
|
|
20240722,092400,3281894700,35600,35600,35700,35600,2123
|
|
20240722,092300,3206255050,35600,35800,35800,35600,7764
|
|
20240722,092200,2929178000,35750,35750,35800,35750,1505
|
|
20240722,092100,2875373100,35750,35750,36000,35700,6988
|
|
20240722,092000,2624834750,35750,35750,35800,35750,2350
|
|
20240722,091900,2540796150,35750,35800,35800,35750,2562
|
|
20240722,091800,2449176250,35850,35850,35850,35800,3083
|
|
20240722,091700,2338804550,35850,35800,35850,35750,2989
|
|
20240722,091600,2231864200,35800,35850,35900,35800,2006
|
|
20240722,091500,2159983000,35850,35850,35900,35800,3005
|
|
20240722,091400,2052343400,35800,36000,36000,35800,2600
|
|
20240722,091300,1959107350,36000,36000,36050,35950,1152
|
|
20240722,091200,1917669900,36000,36100,36100,36000,859
|
|
20240722,091100,1886730500,36100,36250,36250,36100,1452
|
|
20240722,091000,1834250500,36250,36300,36350,36250,2321
|
|
20240722,090900,1750025500,36350,36350,36350,36300,1590
|
|
20240722,090800,1692288850,36350,36350,36400,36300,2233
|
|
20240722,090700,1611098650,36400,36400,36450,36200,7761
|
|
20240722,090600,1328719500,36400,35750,36400,35750,9479
|
|
20240722,090500,985862300,35750,35750,35800,35650,2407
|
|
20240722,090400,899918550,35750,35600,35750,35600,2877
|
|
20240722,090300,797397800,35600,35850,35850,35600,6617
|
|
20240722,090200,561222950,35850,36000,36000,35850,4412
|
|
20240722,090100,402755250,36000,36050,36050,36000,1973
|
|
20240722,090000,331704200,36050,36000,36150,35950,8923
|