784 lines
42 KiB
CSV
784 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,220100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,220000,25967647550,21050,21050,21050,21050,0
|
|
20240716,215900,25967647550,21050,21050,21050,21050,0
|
|
20240716,215800,25967647550,21050,21050,21050,21050,0
|
|
20240716,215700,25967647550,21050,21050,21050,21050,0
|
|
20240716,215600,25967647550,21050,21050,21050,21050,0
|
|
20240716,215500,25967647550,21050,21050,21050,21050,0
|
|
20240716,215400,25967647550,21050,21050,21050,21050,0
|
|
20240716,215300,25967647550,21050,21050,21050,21050,0
|
|
20240716,215200,25967647550,21050,21050,21050,21050,0
|
|
20240716,215100,25967647550,21050,21050,21050,21050,0
|
|
20240716,215000,25967647550,21050,21050,21050,21050,0
|
|
20240716,214900,25967647550,21050,21050,21050,21050,0
|
|
20240716,214800,25967647550,21050,21050,21050,21050,0
|
|
20240716,214700,25967647550,21050,21050,21050,21050,0
|
|
20240716,214600,25967647550,21050,21050,21050,21050,0
|
|
20240716,214500,25967647550,21050,21050,21050,21050,0
|
|
20240716,214400,25967647550,21050,21050,21050,21050,0
|
|
20240716,214300,25967647550,21050,21050,21050,21050,0
|
|
20240716,214200,25967647550,21050,21050,21050,21050,0
|
|
20240716,214100,25967647550,21050,21050,21050,21050,0
|
|
20240716,214000,25967647550,21050,21050,21050,21050,0
|
|
20240716,213900,25967647550,21050,21050,21050,21050,0
|
|
20240716,213800,25967647550,21050,21050,21050,21050,0
|
|
20240716,213700,25967647550,21050,21050,21050,21050,0
|
|
20240716,213600,25967647550,21050,21050,21050,21050,0
|
|
20240716,213500,25967647550,21050,21050,21050,21050,0
|
|
20240716,213400,25967647550,21050,21050,21050,21050,0
|
|
20240716,213300,25967647550,21050,21050,21050,21050,0
|
|
20240716,213200,25967647550,21050,21050,21050,21050,0
|
|
20240716,213100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,213000,25967647550,21050,21050,21050,21050,0
|
|
20240716,212900,25967647550,21050,21050,21050,21050,0
|
|
20240716,212800,25967647550,21050,21050,21050,21050,0
|
|
20240716,212700,25967647550,21050,21050,21050,21050,0
|
|
20240716,212600,25967647550,21050,21050,21050,21050,0
|
|
20240716,212500,25967647550,21050,21050,21050,21050,0
|
|
20240716,212400,25967647550,21050,21050,21050,21050,0
|
|
20240716,212300,25967647550,21050,21050,21050,21050,0
|
|
20240716,212200,25967647550,21050,21050,21050,21050,0
|
|
20240716,212100,25967647550,21050,21050,21050,21050,0
|
|
20240716,212000,25967647550,21050,21050,21050,21050,0
|
|
20240716,211900,25967647550,21050,21050,21050,21050,0
|
|
20240716,211800,25967647550,21050,21050,21050,21050,0
|
|
20240716,211700,25967647550,21050,21050,21050,21050,0
|
|
20240716,211600,25967647550,21050,21050,21050,21050,0
|
|
20240716,211500,25967647550,21050,21050,21050,21050,0
|
|
20240716,211400,25967647550,21050,21050,21050,21050,0
|
|
20240716,211300,25967647550,21050,21050,21050,21050,0
|
|
20240716,211200,25967647550,21050,21050,21050,21050,0
|
|
20240716,211100,25967647550,21050,21050,21050,21050,0
|
|
20240716,211000,25967647550,21050,21050,21050,21050,0
|
|
20240716,210900,25967647550,21050,21050,21050,21050,0
|
|
20240716,210800,25967647550,21050,21050,21050,21050,0
|
|
20240716,210700,25967647550,21050,21050,21050,21050,0
|
|
20240716,210600,25967647550,21050,21050,21050,21050,0
|
|
20240716,210500,25967647550,21050,21050,21050,21050,0
|
|
20240716,210400,25967647550,21050,21050,21050,21050,0
|
|
20240716,210300,25967647550,21050,21050,21050,21050,0
|
|
20240716,210200,25967647550,21050,21050,21050,21050,0
|
|
20240716,210100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,210000,25967647550,21050,21050,21050,21050,0
|
|
20240716,205900,25967647550,21050,21050,21050,21050,0
|
|
20240716,205800,25967647550,21050,21050,21050,21050,0
|
|
20240716,205700,25967647550,21050,21050,21050,21050,0
|
|
20240716,205600,25967647550,21050,21050,21050,21050,0
|
|
20240716,205500,25967647550,21050,21050,21050,21050,0
|
|
20240716,205400,25967647550,21050,21050,21050,21050,0
|
|
20240716,205300,25967647550,21050,21050,21050,21050,0
|
|
20240716,205200,25967647550,21050,21050,21050,21050,0
|
|
20240716,205100,25967647550,21050,21050,21050,21050,0
|
|
20240716,205000,25967647550,21050,21050,21050,21050,0
|
|
20240716,204900,25967647550,21050,21050,21050,21050,0
|
|
20240716,204800,25967647550,21050,21050,21050,21050,0
|
|
20240716,204700,25967647550,21050,21050,21050,21050,0
|
|
20240716,204600,25967647550,21050,21050,21050,21050,0
|
|
20240716,204500,25967647550,21050,21050,21050,21050,0
|
|
20240716,204400,25967647550,21050,21050,21050,21050,0
|
|
20240716,204300,25967647550,21050,21050,21050,21050,0
|
|
20240716,204200,25967647550,21050,21050,21050,21050,0
|
|
20240716,204100,25967647550,21050,21050,21050,21050,0
|
|
20240716,204000,25967647550,21050,21050,21050,21050,0
|
|
20240716,203900,25967647550,21050,21050,21050,21050,0
|
|
20240716,203800,25967647550,21050,21050,21050,21050,0
|
|
20240716,203700,25967647550,21050,21050,21050,21050,0
|
|
20240716,203600,25967647550,21050,21050,21050,21050,0
|
|
20240716,203500,25967647550,21050,21050,21050,21050,0
|
|
20240716,203400,25967647550,21050,21050,21050,21050,0
|
|
20240716,203300,25967647550,21050,21050,21050,21050,0
|
|
20240716,203200,25967647550,21050,21050,21050,21050,0
|
|
20240716,203100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,203000,25967647550,21050,21050,21050,21050,0
|
|
20240716,202900,25967647550,21050,21050,21050,21050,0
|
|
20240716,202800,25967647550,21050,21050,21050,21050,0
|
|
20240716,202700,25967647550,21050,21050,21050,21050,0
|
|
20240716,202600,25967647550,21050,21050,21050,21050,0
|
|
20240716,202500,25967647550,21050,21050,21050,21050,0
|
|
20240716,202400,25967647550,21050,21050,21050,21050,0
|
|
20240716,202300,25967647550,21050,21050,21050,21050,0
|
|
20240716,202200,25967647550,21050,21050,21050,21050,0
|
|
20240716,202100,25967647550,21050,21050,21050,21050,0
|
|
20240716,202000,25967647550,21050,21050,21050,21050,0
|
|
20240716,201900,25967647550,21050,21050,21050,21050,0
|
|
20240716,201800,25967647550,21050,21050,21050,21050,0
|
|
20240716,201700,25967647550,21050,21050,21050,21050,0
|
|
20240716,201600,25967647550,21050,21050,21050,21050,0
|
|
20240716,201500,25967647550,21050,21050,21050,21050,0
|
|
20240716,201400,25967647550,21050,21050,21050,21050,0
|
|
20240716,201300,25967647550,21050,21050,21050,21050,0
|
|
20240716,201200,25967647550,21050,21050,21050,21050,0
|
|
20240716,201100,25967647550,21050,21050,21050,21050,0
|
|
20240716,201000,25967647550,21050,21050,21050,21050,0
|
|
20240716,200900,25967647550,21050,21050,21050,21050,0
|
|
20240716,200800,25967647550,21050,21050,21050,21050,0
|
|
20240716,200700,25967647550,21050,21050,21050,21050,0
|
|
20240716,200600,25967647550,21050,21050,21050,21050,0
|
|
20240716,200500,25967647550,21050,21050,21050,21050,0
|
|
20240716,200400,25967647550,21050,21050,21050,21050,0
|
|
20240716,200300,25967647550,21050,21050,21050,21050,0
|
|
20240716,200200,25967647550,21050,21050,21050,21050,0
|
|
20240716,200100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,200000,25967647550,21050,21050,21050,21050,0
|
|
20240716,195900,25967647550,21050,21050,21050,21050,0
|
|
20240716,195800,25967647550,21050,21050,21050,21050,0
|
|
20240716,195700,25967647550,21050,21050,21050,21050,0
|
|
20240716,195600,25967647550,21050,21050,21050,21050,0
|
|
20240716,195500,25967647550,21050,21050,21050,21050,0
|
|
20240716,195400,25967647550,21050,21050,21050,21050,0
|
|
20240716,195300,25967647550,21050,21050,21050,21050,0
|
|
20240716,195200,25967647550,21050,21050,21050,21050,0
|
|
20240716,195100,25967647550,21050,21050,21050,21050,0
|
|
20240716,195000,25967647550,21050,21050,21050,21050,0
|
|
20240716,194900,25967647550,21050,21050,21050,21050,0
|
|
20240716,194800,25967647550,21050,21050,21050,21050,0
|
|
20240716,194700,25967647550,21050,21050,21050,21050,0
|
|
20240716,194600,25967647550,21050,21050,21050,21050,0
|
|
20240716,194500,25967647550,21050,21050,21050,21050,0
|
|
20240716,194400,25967647550,21050,21050,21050,21050,0
|
|
20240716,194300,25967647550,21050,21050,21050,21050,0
|
|
20240716,194200,25967647550,21050,21050,21050,21050,0
|
|
20240716,194100,25967647550,21050,21050,21050,21050,0
|
|
20240716,194000,25967647550,21050,21050,21050,21050,0
|
|
20240716,193900,25967647550,21050,21050,21050,21050,0
|
|
20240716,193800,25967647550,21050,21050,21050,21050,0
|
|
20240716,193700,25967647550,21050,21050,21050,21050,0
|
|
20240716,193600,25967647550,21050,21050,21050,21050,0
|
|
20240716,193500,25967647550,21050,21050,21050,21050,0
|
|
20240716,193400,25967647550,21050,21050,21050,21050,0
|
|
20240716,193300,25967647550,21050,21050,21050,21050,0
|
|
20240716,193200,25967647550,21050,21050,21050,21050,0
|
|
20240716,193100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,193000,25967647550,21050,21050,21050,21050,0
|
|
20240716,192900,25967647550,21050,21050,21050,21050,0
|
|
20240716,192800,25967647550,21050,21050,21050,21050,0
|
|
20240716,192700,25967647550,21050,21050,21050,21050,0
|
|
20240716,192600,25967647550,21050,21050,21050,21050,0
|
|
20240716,192500,25967647550,21050,21050,21050,21050,0
|
|
20240716,192400,25967647550,21050,21050,21050,21050,0
|
|
20240716,192300,25967647550,21050,21050,21050,21050,0
|
|
20240716,192200,25967647550,21050,21050,21050,21050,0
|
|
20240716,192100,25967647550,21050,21050,21050,21050,0
|
|
20240716,192000,25967647550,21050,21050,21050,21050,0
|
|
20240716,191900,25967647550,21050,21050,21050,21050,0
|
|
20240716,191800,25967647550,21050,21050,21050,21050,0
|
|
20240716,191700,25967647550,21050,21050,21050,21050,0
|
|
20240716,191600,25967647550,21050,21050,21050,21050,0
|
|
20240716,191500,25967647550,21050,21050,21050,21050,0
|
|
20240716,191400,25967647550,21050,21050,21050,21050,0
|
|
20240716,191300,25967647550,21050,21050,21050,21050,0
|
|
20240716,191200,25967647550,21050,21050,21050,21050,0
|
|
20240716,191100,25967647550,21050,21050,21050,21050,0
|
|
20240716,191000,25967647550,21050,21050,21050,21050,0
|
|
20240716,190900,25967647550,21050,21050,21050,21050,0
|
|
20240716,190800,25967647550,21050,21050,21050,21050,0
|
|
20240716,190700,25967647550,21050,21050,21050,21050,0
|
|
20240716,190600,25967647550,21050,21050,21050,21050,0
|
|
20240716,190500,25967647550,21050,21050,21050,21050,0
|
|
20240716,190400,25967647550,21050,21050,21050,21050,0
|
|
20240716,190300,25967647550,21050,21050,21050,21050,0
|
|
20240716,190200,25967647550,21050,21050,21050,21050,0
|
|
20240716,190100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,190000,25967647550,21050,21050,21050,21050,0
|
|
20240716,185900,25967647550,21050,21050,21050,21050,0
|
|
20240716,185800,25967647550,21050,21050,21050,21050,0
|
|
20240716,185700,25967647550,21050,21050,21050,21050,0
|
|
20240716,185600,25967647550,21050,21050,21050,21050,0
|
|
20240716,185500,25967647550,21050,21050,21050,21050,0
|
|
20240716,185400,25967647550,21050,21050,21050,21050,0
|
|
20240716,185300,25967647550,21050,21050,21050,21050,0
|
|
20240716,185200,25967647550,21050,21050,21050,21050,0
|
|
20240716,185100,25967647550,21050,21050,21050,21050,0
|
|
20240716,185000,25967647550,21050,21050,21050,21050,0
|
|
20240716,184900,25967647550,21050,21050,21050,21050,0
|
|
20240716,184800,25967647550,21050,21050,21050,21050,0
|
|
20240716,184700,25967647550,21050,21050,21050,21050,0
|
|
20240716,184600,25967647550,21050,21050,21050,21050,0
|
|
20240716,184500,25967647550,21050,21050,21050,21050,0
|
|
20240716,184400,25967647550,21050,21050,21050,21050,0
|
|
20240716,184300,25967647550,21050,21050,21050,21050,0
|
|
20240716,184200,25967647550,21050,21050,21050,21050,0
|
|
20240716,184100,25967647550,21050,21050,21050,21050,0
|
|
20240716,184000,25967647550,21050,21050,21050,21050,0
|
|
20240716,183900,25967647550,21050,21050,21050,21050,0
|
|
20240716,183800,25967647550,21050,21050,21050,21050,0
|
|
20240716,183700,25967647550,21050,21050,21050,21050,0
|
|
20240716,183600,25967647550,21050,21050,21050,21050,0
|
|
20240716,183500,25967647550,21050,21050,21050,21050,0
|
|
20240716,183400,25967647550,21050,21050,21050,21050,0
|
|
20240716,183300,25967647550,21050,21050,21050,21050,0
|
|
20240716,183200,25967647550,21050,21050,21050,21050,0
|
|
20240716,183100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,183000,25967647550,21050,21050,21050,21050,0
|
|
20240716,182900,25967647550,21050,21050,21050,21050,0
|
|
20240716,182800,25967647550,21050,21050,21050,21050,0
|
|
20240716,182700,25967647550,21050,21050,21050,21050,0
|
|
20240716,182600,25967647550,21050,21050,21050,21050,0
|
|
20240716,182500,25967647550,21050,21050,21050,21050,0
|
|
20240716,182400,25967647550,21050,21050,21050,21050,0
|
|
20240716,182300,25967647550,21050,21050,21050,21050,0
|
|
20240716,182200,25967647550,21050,21050,21050,21050,0
|
|
20240716,182100,25967647550,21050,21050,21050,21050,0
|
|
20240716,182000,25967647550,21050,21050,21050,21050,0
|
|
20240716,181900,25967647550,21050,21050,21050,21050,0
|
|
20240716,181800,25967647550,21050,21050,21050,21050,0
|
|
20240716,181700,25967647550,21050,21050,21050,21050,0
|
|
20240716,181600,25967647550,21050,21050,21050,21050,0
|
|
20240716,181500,25967647550,21050,21050,21050,21050,0
|
|
20240716,181400,25967647550,21050,21050,21050,21050,0
|
|
20240716,181300,25967647550,21050,21050,21050,21050,0
|
|
20240716,181200,25967647550,21050,21050,21050,21050,0
|
|
20240716,181100,25967647550,21050,21050,21050,21050,0
|
|
20240716,181000,25967647550,21050,21050,21050,21050,0
|
|
20240716,180900,25967647550,21050,21050,21050,21050,0
|
|
20240716,180800,25967647550,21050,21050,21050,21050,0
|
|
20240716,180700,25967647550,21050,21050,21050,21050,0
|
|
20240716,180600,25967647550,21050,21050,21050,21050,0
|
|
20240716,180500,25967647550,21050,21050,21050,21050,0
|
|
20240716,180400,25967647550,21050,21050,21050,21050,0
|
|
20240716,180300,25967647550,21050,21050,21050,21050,0
|
|
20240716,180200,25967647550,21050,21050,21050,21050,0
|
|
20240716,180100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,180000,25967647550,21050,21050,21050,21050,0
|
|
20240716,175900,25967647550,21050,21050,21050,21050,0
|
|
20240716,175800,25967647550,21050,21050,21050,21050,0
|
|
20240716,175700,25967647550,21050,21050,21050,21050,0
|
|
20240716,175600,25967647550,21050,21050,21050,21050,0
|
|
20240716,175500,25967647550,21050,21050,21050,21050,0
|
|
20240716,175400,25967647550,21050,21050,21050,21050,0
|
|
20240716,175300,25967647550,21050,21050,21050,21050,0
|
|
20240716,175200,25967647550,21050,21050,21050,21050,0
|
|
20240716,175100,25967647550,21050,21050,21050,21050,0
|
|
20240716,175000,25967647550,21050,21050,21050,21050,0
|
|
20240716,174900,25967647550,21050,21050,21050,21050,0
|
|
20240716,174800,25967647550,21050,21050,21050,21050,0
|
|
20240716,174700,25967647550,21050,21050,21050,21050,0
|
|
20240716,174600,25967647550,21050,21050,21050,21050,0
|
|
20240716,174500,25967647550,21050,21050,21050,21050,0
|
|
20240716,174400,25967647550,21050,21050,21050,21050,0
|
|
20240716,174300,25967647550,21050,21050,21050,21050,0
|
|
20240716,174200,25967647550,21050,21050,21050,21050,0
|
|
20240716,174100,25967647550,21050,21050,21050,21050,0
|
|
20240716,174000,25967647550,21050,21050,21050,21050,0
|
|
20240716,173900,25967647550,21050,21050,21050,21050,0
|
|
20240716,173800,25967647550,21050,21050,21050,21050,0
|
|
20240716,173700,25967647550,21050,21050,21050,21050,0
|
|
20240716,173600,25967647550,21050,21050,21050,21050,0
|
|
20240716,173500,25967647550,21050,21050,21050,21050,0
|
|
20240716,173400,25967647550,21050,21050,21050,21050,0
|
|
20240716,173300,25967647550,21050,21050,21050,21050,0
|
|
20240716,173200,25967647550,21050,21050,21050,21050,0
|
|
20240716,173100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,173000,25967647550,21050,21050,21050,21050,0
|
|
20240716,172900,25967647550,21050,21050,21050,21050,0
|
|
20240716,172800,25967647550,21050,21050,21050,21050,0
|
|
20240716,172700,25967647550,21050,21050,21050,21050,0
|
|
20240716,172600,25967647550,21050,21050,21050,21050,0
|
|
20240716,172500,25967647550,21050,21050,21050,21050,0
|
|
20240716,172400,25967647550,21050,21050,21050,21050,0
|
|
20240716,172300,25967647550,21050,21050,21050,21050,0
|
|
20240716,172200,25967647550,21050,21050,21050,21050,0
|
|
20240716,172100,25967647550,21050,21050,21050,21050,0
|
|
20240716,172000,25967647550,21050,21050,21050,21050,0
|
|
20240716,171900,25967647550,21050,21050,21050,21050,0
|
|
20240716,171800,25967647550,21050,21050,21050,21050,0
|
|
20240716,171700,25967647550,21050,21050,21050,21050,0
|
|
20240716,171600,25967647550,21050,21050,21050,21050,0
|
|
20240716,171500,25967647550,21050,21050,21050,21050,0
|
|
20240716,171400,25967647550,21050,21050,21050,21050,0
|
|
20240716,171300,25967647550,21050,21050,21050,21050,0
|
|
20240716,171200,25967647550,21050,21050,21050,21050,0
|
|
20240716,171100,25967647550,21050,21050,21050,21050,0
|
|
20240716,171000,25967647550,21050,21050,21050,21050,0
|
|
20240716,170900,25967647550,21050,21050,21050,21050,0
|
|
20240716,170800,25967647550,21050,21050,21050,21050,0
|
|
20240716,170700,25967647550,21050,21050,21050,21050,0
|
|
20240716,170600,25967647550,21050,21050,21050,21050,0
|
|
20240716,170500,25967647550,21050,21050,21050,21050,0
|
|
20240716,170400,25967647550,21050,21050,21050,21050,0
|
|
20240716,170300,25967647550,21050,21050,21050,21050,0
|
|
20240716,170200,25967647550,21050,21050,21050,21050,0
|
|
20240716,170100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,170000,25967647550,21050,21050,21050,21050,0
|
|
20240716,165900,25967647550,21050,21050,21050,21050,0
|
|
20240716,165800,25967647550,21050,21050,21050,21050,0
|
|
20240716,165700,25967647550,21050,21050,21050,21050,0
|
|
20240716,165600,25967647550,21050,21050,21050,21050,0
|
|
20240716,165500,25967647550,21050,21050,21050,21050,0
|
|
20240716,165400,25967647550,21050,21050,21050,21050,0
|
|
20240716,165300,25967647550,21050,21050,21050,21050,0
|
|
20240716,165200,25967647550,21050,21050,21050,21050,0
|
|
20240716,165100,25967647550,21050,21050,21050,21050,0
|
|
20240716,165000,25967647550,21050,21050,21050,21050,0
|
|
20240716,164900,25967647550,21050,21050,21050,21050,0
|
|
20240716,164800,25967647550,21050,21050,21050,21050,0
|
|
20240716,164700,25967647550,21050,21050,21050,21050,0
|
|
20240716,164600,25967647550,21050,21050,21050,21050,0
|
|
20240716,164500,25967647550,21050,21050,21050,21050,0
|
|
20240716,164400,25967647550,21050,21050,21050,21050,0
|
|
20240716,164300,25967647550,21050,21050,21050,21050,0
|
|
20240716,164200,25967647550,21050,21050,21050,21050,0
|
|
20240716,164100,25967647550,21050,21050,21050,21050,0
|
|
20240716,164000,25967647550,21050,21050,21050,21050,0
|
|
20240716,163900,25967647550,21050,21050,21050,21050,0
|
|
20240716,163800,25967647550,21050,21050,21050,21050,0
|
|
20240716,163700,25967647550,21050,21050,21050,21050,0
|
|
20240716,163600,25967647550,21050,21050,21050,21050,0
|
|
20240716,163500,25967647550,21050,21050,21050,21050,0
|
|
20240716,163400,25967647550,21050,21050,21050,21050,0
|
|
20240716,163300,25967647550,21050,21050,21050,21050,0
|
|
20240716,163200,25967647550,21050,21050,21050,21050,0
|
|
20240716,163100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,163000,25967647550,21050,21050,21050,21050,0
|
|
20240716,162900,25967647550,21050,21050,21050,21050,0
|
|
20240716,162800,25967647550,21050,21050,21050,21050,0
|
|
20240716,162700,25967647550,21050,21050,21050,21050,0
|
|
20240716,162600,25967647550,21050,21050,21050,21050,0
|
|
20240716,162500,25967647550,21050,21050,21050,21050,0
|
|
20240716,162400,25967647550,21050,21050,21050,21050,0
|
|
20240716,162300,25967647550,21050,21050,21050,21050,0
|
|
20240716,162200,25967647550,21050,21050,21050,21050,0
|
|
20240716,162100,25967647550,21050,21050,21050,21050,0
|
|
20240716,162000,25967647550,21050,21050,21050,21050,0
|
|
20240716,161900,25967647550,21050,21050,21050,21050,0
|
|
20240716,161800,25967647550,21050,21050,21050,21050,0
|
|
20240716,161700,25967647550,21050,21050,21050,21050,0
|
|
20240716,161600,25967647550,21050,21050,21050,21050,0
|
|
20240716,161500,25967647550,21050,21050,21050,21050,0
|
|
20240716,161400,25967647550,21050,21050,21050,21050,0
|
|
20240716,161300,25967647550,21050,21050,21050,21050,0
|
|
20240716,161200,25967647550,21050,21050,21050,21050,0
|
|
20240716,161100,25967647550,21050,21050,21050,21050,0
|
|
20240716,161000,25967647550,21050,21050,21050,21050,0
|
|
20240716,160900,25967647550,21050,21050,21050,21050,0
|
|
20240716,160800,25967647550,21050,21050,21050,21050,0
|
|
20240716,160700,25967647550,21050,21050,21050,21050,0
|
|
20240716,160600,25967647550,21050,21050,21050,21050,0
|
|
20240716,160500,25967647550,21050,21050,21050,21050,0
|
|
20240716,160400,25967647550,21050,21050,21050,21050,0
|
|
20240716,160300,25967647550,21050,21050,21050,21050,0
|
|
20240716,160200,25967647550,21050,21050,21050,21050,0
|
|
20240716,160100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,160000,25967647550,21050,21050,21050,21050,0
|
|
20240716,155900,25967647550,21050,21050,21050,21050,0
|
|
20240716,155800,25967647550,21050,21050,21050,21050,0
|
|
20240716,155700,25967647550,21050,21050,21050,21050,0
|
|
20240716,155600,25967647550,21050,21050,21050,21050,0
|
|
20240716,155500,25967647550,21050,21050,21050,21050,0
|
|
20240716,155400,25967647550,21050,21050,21050,21050,0
|
|
20240716,155300,25967647550,21050,21050,21050,21050,0
|
|
20240716,155200,25967647550,21050,21050,21050,21050,0
|
|
20240716,155100,25967647550,21050,21050,21050,21050,0
|
|
20240716,155000,25967647550,21050,21050,21050,21050,0
|
|
20240716,154900,25967647550,21050,21050,21050,21050,0
|
|
20240716,154800,25967647550,21050,21050,21050,21050,0
|
|
20240716,154700,25967647550,21050,21050,21050,21050,0
|
|
20240716,154600,25967647550,21050,21050,21050,21050,0
|
|
20240716,154500,25967647550,21050,21050,21050,21050,0
|
|
20240716,154400,25967647550,21050,21050,21050,21050,0
|
|
20240716,154300,25967647550,21050,21050,21050,21050,0
|
|
20240716,154200,25967647550,21050,21050,21050,21050,0
|
|
20240716,154100,25967647550,21050,21050,21050,21050,0
|
|
20240716,154000,25967647550,21050,21050,21050,21050,0
|
|
20240716,153900,25967647550,21050,21050,21050,21050,0
|
|
20240716,153800,25967647550,21050,21050,21050,21050,0
|
|
20240716,153700,25967647550,21050,21050,21050,21050,0
|
|
20240716,153600,25967647550,21050,21050,21050,21050,0
|
|
20240716,153500,25967647550,21050,21050,21050,21050,0
|
|
20240716,153400,25967647550,21050,21050,21050,21050,0
|
|
20240716,153300,25967647550,21050,21050,21050,21050,0
|
|
20240716,153200,25967647550,21050,21050,21050,21050,0
|
|
20240716,153100,25967647550,21050,21050,21050,21050,35426
|
|
20240716,153000,25967647550,21050,21050,21050,21050,35426
|
|
20240716,152900,25221930250,21200,21200,21200,21200,0
|
|
20240716,152800,25221930250,21200,21200,21200,21200,0
|
|
20240716,152700,25221930250,21200,21200,21200,21200,0
|
|
20240716,152600,25221930250,21200,21200,21200,21200,0
|
|
20240716,152500,25221930250,21200,21200,21200,21200,0
|
|
20240716,152400,25221930250,21200,21200,21200,21200,0
|
|
20240716,152300,25221930250,21200,21200,21200,21200,0
|
|
20240716,152200,25221930250,21200,21200,21200,21200,0
|
|
20240716,152100,25221930250,21200,21200,21200,21200,0
|
|
20240716,152000,25221930250,21200,21200,21200,21200,0
|
|
20240716,151900,25221930250,21200,21200,21200,21150,1911
|
|
20240716,151800,25181456500,21150,21100,21200,21050,4860
|
|
20240716,151700,25078816300,21100,21100,21150,21100,2027
|
|
20240716,151600,25036042700,21100,21150,21150,21100,8487
|
|
20240716,151500,24856899300,21100,21100,21150,21100,2501
|
|
20240716,151400,24804032400,21100,21150,21150,21100,2779
|
|
20240716,151300,24745265050,21100,21150,21200,21100,11094
|
|
20240716,151200,24510879850,21150,21200,21200,21150,2461
|
|
20240716,151100,24458827300,21150,21150,21200,21150,919
|
|
20240716,151000,24439387200,21150,21200,21200,21150,451
|
|
20240716,150900,24429842050,21200,21150,21200,21100,2820
|
|
20240716,150800,24370191400,21100,21150,21200,21100,2030
|
|
20240716,150700,24327277250,21150,21200,21200,21150,3258
|
|
20240716,150600,24258364750,21200,21100,21200,21100,2317
|
|
20240716,150500,24209394600,21100,21150,21150,21100,562
|
|
20240716,150400,24197519100,21150,21150,21200,21150,3325
|
|
20240716,150300,24127195100,21150,21200,21200,21150,4077
|
|
20240716,150200,24040901550,21200,21200,21200,21150,687
|
|
20240716,150100,24026342250,21200,21150,21200,21150,1753
|
|
20240716,150000,23989254150,21150,21150,21200,21150,371
|
|
20240716,145900,23981405600,21150,21150,21200,21150,141
|
|
20240716,145800,23978422700,21150,21150,21150,21150,441
|
|
20240716,145700,23969095550,21150,21150,21200,21150,1153
|
|
20240716,145600,23944707100,21200,21200,21250,21150,1916
|
|
20240716,145500,23904103450,21200,21200,21200,21150,1665
|
|
20240716,145400,23868886850,21150,21150,21200,21150,1111
|
|
20240716,145300,23845365050,21200,21200,21250,21200,2138
|
|
20240716,145200,23800038000,21200,21250,21250,21200,215
|
|
20240716,145100,23795475600,21250,21200,21250,21200,548
|
|
20240716,145000,23783844650,21200,21200,21250,21200,500
|
|
20240716,144900,23773235650,21250,21200,21250,21200,303
|
|
20240716,144800,23766810650,21200,21250,21250,21200,161
|
|
20240716,144700,23763397400,21250,21200,21250,21200,539
|
|
20240716,144600,23751968650,21200,21250,21250,21200,441
|
|
20240716,144500,23742604050,21250,21200,21250,21200,1985
|
|
20240716,144400,23700479800,21250,21250,21250,21200,3156
|
|
20240716,144300,23633456800,21250,21250,21300,21250,2959
|
|
20240716,144200,23570573900,21250,21200,21300,21200,3737
|
|
20240716,144100,23491176950,21250,21200,21250,21200,2612
|
|
20240716,144000,23435692400,21200,21200,21250,21200,149
|
|
20240716,143900,23432532000,21200,21200,21250,21200,128
|
|
20240716,143800,23429817500,21250,21200,21250,21200,748
|
|
20240716,143700,23413953850,21200,21200,21250,21150,691
|
|
20240716,143600,23399309950,21200,21200,21200,21150,222
|
|
20240716,143500,23394603800,21200,21200,21200,21200,846
|
|
20240716,143400,23376668600,21200,21250,21250,21200,513
|
|
20240716,143300,23365792950,21200,21150,21200,21150,5253
|
|
20240716,143200,23254574300,21150,21150,21200,21150,254
|
|
20240716,143100,23249199850,21150,21100,21150,21100,4141
|
|
20240716,143000,23161636050,21100,21100,21100,21100,611
|
|
20240716,142900,23148743950,21100,21100,21150,21100,615
|
|
20240716,142800,23135747600,21050,21100,21150,21050,2605
|
|
20240716,142700,23080884300,21150,21100,21150,21100,1385
|
|
20240716,142600,23051657950,21150,21150,21150,21100,1000
|
|
20240716,142500,23030512950,21150,21150,21200,21150,456
|
|
20240716,142400,23020867250,21150,21200,21200,21150,172
|
|
20240716,142300,23017228350,21200,21100,21200,21100,1623
|
|
20240716,142200,22982950600,21150,21150,21200,21100,874
|
|
20240716,142100,22964466100,21100,21100,21100,21050,526
|
|
20240716,142000,22953376250,21100,21150,21150,21100,523
|
|
20240716,141900,22942333450,21100,21100,21100,21100,749
|
|
20240716,141800,22926529550,21100,21050,21100,21050,619
|
|
20240716,141700,22913499250,21050,21050,21100,21050,615
|
|
20240716,141600,22900553200,21100,21100,21100,21050,691
|
|
20240716,141500,22886002100,21100,21100,21100,21100,743
|
|
20240716,141400,22870324800,21100,21150,21150,21100,477
|
|
20240716,141300,22860256850,21150,21150,21150,21100,388
|
|
20240716,141200,22852056150,21100,21100,21100,21100,336
|
|
20240716,141100,22844966550,21100,21050,21150,21050,245
|
|
20240716,141000,22839797900,21050,21000,21050,21000,181
|
|
20240716,140900,22835990800,21050,21100,21100,21000,801
|
|
20240716,140800,22819143500,21100,21000,21150,21000,279
|
|
20240716,140700,22813284050,21000,21200,21200,21000,16046
|
|
20240716,140600,22475543900,21200,21200,21200,21200,686
|
|
20240716,140500,22461000700,21200,21250,21250,21200,1003
|
|
20240716,140400,22439698900,21250,21200,21250,21200,834
|
|
20240716,140300,22421985350,21250,21150,21250,21150,3441
|
|
20240716,140200,22349048050,21150,21100,21150,21050,575
|
|
20240716,140100,22336923150,21100,21100,21100,21100,311
|
|
20240716,140000,22330361050,21100,21100,21150,21100,630
|
|
20240716,135900,22317064050,21100,21100,21150,21100,1845
|
|
20240716,135800,22278134300,21150,21150,21150,21100,707
|
|
20240716,135700,22263207750,21100,21100,21100,21100,367
|
|
20240716,135600,22255464050,21100,21100,21150,21100,243
|
|
20240716,135500,22250335900,21100,21150,21150,21100,258
|
|
20240716,135400,22244888200,21150,21100,21150,21100,240
|
|
20240716,135300,22239812700,21100,21200,21200,21100,3564
|
|
20240716,135200,22164362000,21200,21200,21200,21150,2859
|
|
20240716,135100,22103771200,21200,21200,21250,21200,1339
|
|
20240716,135000,22075375500,21250,21250,21250,21200,445
|
|
20240716,134900,22065935300,21250,21250,21300,21250,2208
|
|
20240716,134800,22018984400,21250,21250,21300,21250,1023
|
|
20240716,134700,21997245450,21250,21250,21250,21250,977
|
|
20240716,134600,21976484200,21250,21250,21300,21250,1865
|
|
20240716,134500,21936846000,21200,21200,21250,21200,1310
|
|
20240716,134400,21909027750,21200,21200,21200,21150,1505
|
|
20240716,134300,21877146800,21200,21150,21200,21150,370
|
|
20240716,134200,21869309350,21150,21200,21200,21150,825
|
|
20240716,134100,21851827100,21200,21200,21250,21200,863
|
|
20240716,134000,21833529050,21200,21200,21200,21150,213
|
|
20240716,133900,21829018450,21200,21150,21200,21150,1265
|
|
20240716,133800,21802205450,21150,21150,21150,21150,130
|
|
20240716,133700,21799455950,21150,21200,21200,21150,336
|
|
20240716,133600,21792344200,21200,21150,21200,21150,406
|
|
20240716,133500,21783751550,21150,21100,21150,21100,102
|
|
20240716,133400,21781595000,21100,21150,21150,21100,2134
|
|
20240716,133300,21736558800,21100,21200,21200,21100,1642
|
|
20240716,133200,21701834150,21150,21150,21200,21150,2009
|
|
20240716,133100,21659277000,21150,21100,21150,21100,529
|
|
20240716,133000,21648108800,21100,21150,21150,21100,2880
|
|
20240716,132900,21587212800,21150,21150,21200,21150,279
|
|
20240716,132800,21581310700,21200,21200,21200,21200,632
|
|
20240716,132700,21567912300,21150,21200,21200,21150,2006
|
|
20240716,132600,21525385150,21200,21200,21200,21150,254
|
|
20240716,132500,21520005400,21200,21150,21200,21150,1566
|
|
20240716,132400,21486821200,21200,21150,21200,21100,2511
|
|
20240716,132300,21433684400,21150,21200,21200,21150,2355
|
|
20240716,132200,21383845650,21200,21200,21200,21150,1361
|
|
20240716,132100,21355005900,21200,21250,21250,21200,4971
|
|
20240716,132000,21249583300,21250,21250,21250,21200,3451
|
|
20240716,131900,21176384750,21200,21250,21300,21100,7278
|
|
20240716,131800,21021973250,21250,21250,21300,21150,8241
|
|
20240716,131700,20847084100,21250,21000,21350,20950,24075
|
|
20240716,131600,20336395150,20950,21050,21050,20950,269
|
|
20240716,131500,20330747800,21050,21050,21050,21000,1278
|
|
20240716,131400,20303907050,21050,21000,21050,21000,639
|
|
20240716,131300,20290462350,21000,21050,21050,21000,128
|
|
20240716,131200,20287772950,21000,21000,21050,21000,139
|
|
20240716,131100,20284853900,21000,21000,21050,21000,1226
|
|
20240716,131000,20259103500,21000,21050,21050,21000,579
|
|
20240716,130900,20246943200,21050,21000,21050,21000,197
|
|
20240716,130800,20242798500,21050,20900,21050,20900,2782
|
|
20240716,130700,20184451000,20900,20900,20900,20900,853
|
|
20240716,130600,20166623300,20900,20950,20950,20900,52
|
|
20240716,130500,20165536400,20950,20950,20950,20900,62
|
|
20240716,130400,20164238100,20950,20900,20950,20850,1350
|
|
20240716,130300,20136016250,20900,20900,20900,20900,87
|
|
20240716,130200,20134197950,20900,20900,20900,20850,132
|
|
20240716,130100,20131439200,20900,20900,20900,20900,53
|
|
20240716,130000,20130331500,20900,20900,20900,20900,71
|
|
20240716,125900,20128847600,20900,20900,20900,20850,2278
|
|
20240716,125800,20081238600,20900,20950,20950,20900,1535
|
|
20240716,125700,20049155600,20900,20950,20950,20900,389
|
|
20240716,125600,20041006150,20950,20900,20950,20900,183
|
|
20240716,125500,20037175350,20900,20950,20950,20900,73
|
|
20240716,125400,20035649400,20950,20950,20950,20950,19
|
|
20240716,125300,20035251350,20950,20950,20950,20900,97
|
|
20240716,125200,20033219800,20950,20950,20950,20900,262
|
|
20240716,125100,20027731050,20950,20900,20950,20900,288
|
|
20240716,125000,20021702500,20900,20900,20900,20900,207
|
|
20240716,124900,20017376200,20900,20950,20950,20900,1181
|
|
20240716,124800,19992692300,20900,20950,20950,20900,626
|
|
20240716,124700,19979581350,20950,20950,20950,20900,150
|
|
20240716,124600,19976442150,20950,20950,20950,20950,267
|
|
20240716,124500,19970848500,20950,21000,21000,20900,453
|
|
20240716,124400,19961349950,20900,20950,21000,20900,1176
|
|
20240716,124300,19936714650,20950,20950,20950,20900,1305
|
|
20240716,124200,19909386150,20950,20900,21000,20900,1862
|
|
20240716,124100,19870391500,20950,20950,20950,20900,245
|
|
20240716,124000,19865259150,20950,20950,20950,20950,121
|
|
20240716,123900,19862724200,20950,20950,20950,20950,23
|
|
20240716,123800,19862242350,20900,20900,20900,20900,312
|
|
20240716,123700,19855721550,20900,20900,20900,20900,66
|
|
20240716,123600,19854342150,20900,20900,20950,20900,662
|
|
20240716,123500,19840504800,20900,20900,20950,20900,205
|
|
20240716,123400,19836214450,20900,20900,20900,20900,60
|
|
20240716,123300,19834960450,20950,20950,21000,20950,92
|
|
20240716,123200,19833031700,21000,20850,21000,20850,3004
|
|
20240716,123100,19770336800,20850,20900,20900,20850,1489
|
|
20240716,123000,19739283650,20850,20850,20900,20850,410
|
|
20240716,122900,19730725900,20900,20900,20900,20850,377
|
|
20240716,122800,19722846750,20900,20900,20900,20850,994
|
|
20240716,122700,19702121600,20900,20900,20900,20850,467
|
|
20240716,122600,19692383100,20900,20950,21000,20900,6709
|
|
20240716,122500,19552054100,20950,21000,21000,20950,4
|
|
20240716,122400,19551970250,20950,20950,20950,20950,44
|
|
20240716,122300,19551048450,20950,20950,20950,20950,152
|
|
20240716,122200,19547864050,20950,20950,20950,20950,363
|
|
20240716,122100,19540259200,20950,20950,20950,20950,2784
|
|
20240716,122000,19481934400,20950,21000,21000,20950,50
|
|
20240716,121900,19480886850,20950,21000,21000,20950,56
|
|
20240716,121800,19479712150,20950,20950,20950,20950,313
|
|
20240716,121700,19473154800,20900,20950,21000,20900,402
|
|
20240716,121600,19464733150,20950,21000,21000,20950,174
|
|
20240716,121500,19461086250,21000,20950,21000,20950,898
|
|
20240716,121400,19442265900,20950,20950,21000,20950,250
|
|
20240716,121300,19437028150,20950,21000,21000,20950,75
|
|
20240716,121200,19435453200,21000,20950,21000,20950,1098
|
|
20240716,121100,19412431300,21000,21000,21000,21000,4
|
|
20240716,121000,19412347300,21000,20950,21000,20950,142
|
|
20240716,120900,19409367800,21000,20950,21000,20950,1586
|
|
20240716,120800,19376132200,21000,21050,21050,21000,1834
|
|
20240716,120700,19337616400,21050,21050,21050,21050,87
|
|
20240716,120600,19335785050,21000,21050,21050,21000,110
|
|
20240716,120500,19333474550,21000,21000,21000,21000,1674
|
|
20240716,120400,19298320550,21000,20950,21000,20950,196
|
|
20240716,120300,19294212300,20950,21000,21000,20950,61
|
|
20240716,120200,19292932900,21000,20950,21000,20950,215
|
|
20240716,120100,19288427600,21000,21000,21000,21000,584
|
|
20240716,120000,19276163600,21000,20950,21000,20950,222
|
|
20240716,115900,19271512200,20950,20950,21000,20950,357
|
|
20240716,115800,19264033000,20950,20950,21000,20950,195
|
|
20240716,115700,19259945450,20950,20950,21000,20950,599
|
|
20240716,115600,19247376900,20950,20950,21000,20950,567
|
|
20240716,115500,19235491300,20950,21000,21000,20950,34
|
|
20240716,115400,19234778000,21000,21000,21000,20950,157
|
|
20240716,115300,19231482000,21000,20950,21000,20950,798
|
|
20240716,115200,19214763750,20950,20950,21000,20900,780
|
|
20240716,115100,19198428700,20950,20900,20950,20900,125
|
|
20240716,115000,19195810450,20950,20900,20950,20900,488
|
|
20240716,114900,19185610900,20900,20950,20950,20850,263
|
|
20240716,114800,19180116600,20950,20850,20950,20850,3049
|
|
20240716,114700,19116525850,20850,20800,20900,20800,1128
|
|
20240716,114600,19093016650,20800,20900,20900,20800,1315
|
|
20240716,114500,19065571600,20900,20850,20900,20800,1596
|
|
20240716,114400,19032296350,20850,20850,20900,20850,990
|
|
20240716,114300,19011654800,20850,20900,20900,20850,390
|
|
20240716,114200,19003504600,20900,20850,20950,20850,118
|
|
20240716,114100,19001039250,20850,20950,20950,20850,991
|
|
20240716,114000,18980315500,20950,20950,20950,20950,78
|
|
20240716,113900,18978681400,20950,20950,20950,20950,11
|
|
20240716,113800,18978450950,20950,20900,20950,20900,45
|
|
20240716,113700,18977509950,20900,20950,20950,20900,715
|
|
20240716,113600,18962564150,20950,20900,20950,20850,1357
|
|
20240716,113500,18934203050,20900,20900,20900,20900,134
|
|
20240716,113400,18931402450,20900,20900,20900,20900,156
|
|
20240716,113300,18928142050,20900,20900,20950,20850,909
|
|
20240716,113200,18909131100,20900,20900,20950,20900,1117
|
|
20240716,113100,18885783650,20900,20950,21000,20900,520
|
|
20240716,113000,18874907750,20950,20950,21000,20950,538
|
|
20240716,112900,18863630900,20950,20950,21000,20950,323
|
|
20240716,112800,18856853850,21000,20950,21000,20950,39
|
|
20240716,112700,18856035150,20950,20950,20950,20900,605
|
|
20240716,112600,18843370400,20950,21000,21000,20900,843
|
|
20240716,112500,18825724950,21000,20950,21000,20950,301
|
|
20240716,112400,18819418850,20950,20900,21000,20900,1196
|
|
20240716,112300,18794371100,20900,21050,21050,20900,5718
|
|
20240716,112200,18674322300,21050,21100,21100,21050,308
|
|
20240716,112100,18667824550,21050,21050,21100,21050,380
|
|
20240716,112000,18659810850,21100,21100,21100,21000,2498
|
|
20240716,111900,18607190850,21100,21100,21100,21050,694
|
|
20240716,111800,18592549700,21100,21150,21150,21050,7036
|
|
20240716,111700,18444332650,21200,21150,21200,21100,1705
|
|
20240716,111600,18408275900,21150,21150,21150,21050,2478
|
|
20240716,111500,18355986150,21150,21100,21150,21100,2489
|
|
20240716,111400,18303431700,21100,21100,21150,21100,2883
|
|
20240716,111300,18242532700,21100,21150,21150,21100,1899
|
|
20240716,111200,18202449850,21150,21150,21150,21100,1832
|
|
20240716,111100,18163708200,21150,21150,21200,21100,13101
|
|
20240716,111000,17886810550,21200,21050,21200,21050,11554
|
|
20240716,110900,17642877800,21050,21000,21050,20950,6523
|
|
20240716,110800,17505792000,21000,21000,21000,20950,612
|
|
20240716,110700,17492940900,20950,20950,21000,20900,2155
|
|
20240716,110600,17447784950,20950,20950,20950,20900,693
|
|
20240716,110500,17433280300,20900,20950,20950,20900,800
|
|
20240716,110400,17416522000,20950,20900,20950,20900,2723
|
|
20240716,110300,17359605700,20900,20900,20900,20850,497
|
|
20240716,110200,17349219050,20850,20850,20900,20850,326
|
|
20240716,110100,17342421850,20850,20900,20950,20850,1080
|
|
20240716,110000,17319856650,20900,20850,20950,20800,7160
|
|
20240716,105900,17170576100,20850,20850,20850,20850,484
|
|
20240716,105800,17160484700,20850,20850,20850,20800,2402
|
|
20240716,105700,17110471500,20850,20800,20850,20800,407
|
|
20240716,105600,17101999300,20800,20800,20800,20800,1655
|
|
20240716,105500,17067575300,20800,20750,20800,20750,687
|
|
20240716,105400,17053305750,20750,20800,20800,20750,614
|
|
20240716,105300,17040539800,20800,20750,20800,20700,4360
|
|
20240716,105200,16950065950,20750,20700,20750,20700,3925
|
|
20240716,105100,16868660200,20750,20700,20750,20700,862
|
|
20240716,105000,16850791850,20750,20750,20750,20700,4404
|
|
20240716,104900,16759474700,20750,20750,20750,20700,626
|
|
20240716,104800,16746499000,20700,20700,20750,20700,835
|
|
20240716,104700,16729213500,20700,20750,20750,20700,62
|
|
20240716,104600,16727927400,20750,20750,20750,20700,2716
|
|
20240716,104500,16671662700,20750,20750,20750,20700,100
|
|
20240716,104400,16669587750,20750,20700,20750,20700,800
|
|
20240716,104300,16653009800,20750,20700,20750,20700,1308
|
|
20240716,104200,16625911750,20700,20700,20700,20650,1461
|
|
20240716,104100,16595669150,20700,20700,20700,20650,1776
|
|
20240716,104000,16558921300,20700,20700,20700,20650,1179
|
|
20240716,103900,16534540800,20700,20700,20700,20650,235
|
|
20240716,103800,16529683600,20650,20700,20700,20650,1414
|
|
20240716,103700,16500417800,20650,20750,20750,20650,4173
|
|
20240716,103600,16414050950,20750,20750,20800,20700,3124
|
|
20240716,103500,16349231050,20700,20700,20750,20700,18212
|
|
20240716,103400,15971970150,20700,20700,20700,20650,2255
|
|
20240716,103300,15925380950,20700,20700,20750,20650,3052
|
|
20240716,103200,15862201550,20700,20600,20700,20550,3861
|
|
20240716,103100,15782567950,20600,20600,20600,20550,3422
|
|
20240716,103000,15712074800,20600,20600,20650,20550,4471
|
|
20240716,102900,15619969100,20600,20550,20600,20550,810
|
|
20240716,102800,15603286950,20600,20500,20600,20500,3095
|
|
20240716,102700,15539699150,20500,20550,20600,20500,5828
|
|
20240716,102600,15419933800,20550,20500,20550,20450,3290
|
|
20240716,102500,15352479750,20500,20500,20500,20450,5074
|
|
20240716,102400,15248531650,20450,20500,20550,20450,5679
|
|
20240716,102300,15132077150,20500,20500,20550,20450,7750
|
|
20240716,102200,14973216950,20500,20500,20550,20450,4825
|
|
20240716,102100,14874299000,20450,20400,20500,20350,5197
|
|
20240716,102000,14768116650,20400,20400,20400,20250,6530
|
|
20240716,101900,14635237650,20250,20400,20500,20250,25032
|
|
20240716,101800,14126405900,20400,20500,20600,20400,23573
|
|
20240716,101700,13643516800,20500,20550,20600,20500,2589
|
|
20240716,101600,13590366400,20550,20550,20550,20500,6863
|
|
20240716,101500,13449409400,20550,20500,20550,20450,3225
|
|
20240716,101400,13383382250,20500,20550,20550,20500,2245
|
|
20240716,101300,13337357900,20550,20500,20550,20450,2002
|
|
20240716,101200,13296345100,20500,20500,20550,20450,4629
|
|
20240716,101100,13201512950,20500,20500,20550,20500,6908
|
|
20240716,101000,13059888050,20550,20600,20600,20500,6980
|
|
20240716,100900,12916582650,20650,20600,20650,20550,10166
|
|
20240716,100800,12706900950,20600,20550,20650,20550,3603
|
|
20240716,100700,12632707050,20550,20600,20600,20550,6391
|
|
20240716,100600,12501262850,20550,20650,20650,20450,24431
|
|
20240716,100500,11999795350,20650,20700,20800,20600,15999
|
|
20240716,100400,11668837350,20700,20750,20750,20650,6560
|
|
20240716,100300,11533048150,20750,20800,20800,20700,8031
|
|
20240716,100200,11366377150,20800,20800,20850,20750,6589
|
|
20240716,100100,11229410400,20800,20800,20850,20750,5829
|
|
20240716,100000,11108152500,20750,20850,20900,20750,18113
|
|
20240716,095900,10731457250,20900,20850,20950,20850,5381
|
|
20240716,095800,10619106700,20850,20950,21000,20850,13014
|
|
20240716,095700,10347414150,20950,20900,21000,20900,12370
|
|
20240716,095600,10088593600,20900,21050,21100,20850,37129
|
|
20240716,095500,9310329100,21100,21050,21100,21050,1696
|
|
20240716,095400,9274607100,21100,21100,21100,21050,6407
|
|
20240716,095300,9139636500,21050,21100,21200,21050,10504
|
|
20240716,095200,8917909850,21100,21150,21150,21100,7878
|
|
20240716,095100,8751484950,21200,21250,21300,21200,12118
|
|
20240716,095000,8494338450,21300,21250,21350,21200,4511
|
|
20240716,094900,8398346200,21250,21250,21250,21200,4156
|
|
20240716,094800,8310219350,21250,21200,21250,21200,1653
|
|
20240716,094700,8275107900,21200,21200,21200,21150,3873
|
|
20240716,094600,8193042300,21200,21200,21200,21150,417
|
|
20240716,094500,8184220000,21150,21200,21200,21150,3112
|
|
20240716,094400,8118364900,21150,21150,21200,21150,1737
|
|
20240716,094300,8081621700,21150,21150,21200,21100,7425
|
|
20240716,094200,7924678150,21150,21150,21200,21150,5724
|
|
20240716,094100,7803599150,21150,21150,21200,21150,4094
|
|
20240716,094000,7717006900,21150,21250,21250,21150,13416
|
|
20240716,093900,7432698200,21200,21350,21350,21200,6066
|
|
20240716,093800,7303698800,21350,21200,21350,21200,10299
|
|
20240716,093700,7084746450,21200,21300,21350,21200,11147
|
|
20240716,093600,6847749350,21300,21300,21350,21300,4137
|
|
20240716,093500,6759624950,21300,21300,21350,21250,6917
|
|
20240716,093400,6612450450,21300,21350,21400,21250,16224
|
|
20240716,093300,6266892350,21350,21350,21400,21300,3009
|
|
20240716,093200,6202658950,21350,21500,21500,21300,33680
|
|
20240716,093100,5482128800,21500,21500,21500,21450,1479
|
|
20240716,093000,5450358500,21450,21450,21450,21400,3706
|
|
20240716,092900,5370907250,21400,21450,21450,21400,2647
|
|
20240716,092800,5314255900,21450,21450,21450,21400,863
|
|
20240716,092700,5295760250,21450,21500,21500,21400,3066
|
|
20240716,092600,5230016600,21500,21450,21500,21450,1472
|
|
20240716,092500,5198426450,21450,21450,21500,21450,5619
|
|
20240716,092400,5077879700,21450,21450,21450,21400,1639
|
|
20240716,092300,5042765700,21450,21450,21450,21400,1229
|
|
20240716,092200,5016429600,21450,21350,21500,21350,18078
|
|
20240716,092100,4629891400,21350,21450,21450,21350,13011
|
|
20240716,092000,4351464900,21450,21500,21550,21450,3605
|
|
20240716,091900,4274062650,21500,21550,21550,21450,2261
|
|
20240716,091800,4225440300,21500,21500,21550,21500,2970
|
|
20240716,091700,4161579950,21500,21500,21550,21500,3322
|
|
20240716,091600,4090082850,21550,21500,21600,21450,10266
|
|
20240716,091500,3869201900,21500,21500,21550,21400,4834
|
|
20240716,091400,3765415750,21500,21500,21550,21450,7994
|
|
20240716,091300,3593638350,21500,21750,21750,21450,21661
|
|
20240716,091200,3127117750,21700,21600,21850,21600,17878
|
|
20240716,091100,2738064050,21600,21550,21600,21500,8903
|
|
20240716,091000,2546123250,21550,21650,21650,21550,12984
|
|
20240716,090900,2265994350,21600,21700,21700,21600,5888
|
|
20240716,090800,2138600200,21700,21750,21750,21650,2630
|
|
20240716,090700,2081519650,21750,21650,21750,21650,9436
|
|
20240716,090600,1876896300,21700,21600,21700,21600,4111
|
|
20240716,090500,1787814800,21600,21750,21800,21550,25145
|
|
20240716,090400,1243780200,21750,21800,21850,21700,20476
|
|
20240716,090300,797949250,21800,21900,21900,21800,3778
|
|
20240716,090200,715354950,21900,21950,22000,21850,10653
|
|
20240716,090100,482144200,21850,21950,22000,21850,12779
|
|
20240716,090000,202341600,21950,21900,22050,21900,8416
|