724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,210100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,210000,4391269150,22100,22100,22100,22100,0
|
|
20240717,205900,4391269150,22100,22100,22100,22100,0
|
|
20240717,205800,4391269150,22100,22100,22100,22100,0
|
|
20240717,205700,4391269150,22100,22100,22100,22100,0
|
|
20240717,205600,4391269150,22100,22100,22100,22100,0
|
|
20240717,205500,4391269150,22100,22100,22100,22100,0
|
|
20240717,205400,4391269150,22100,22100,22100,22100,0
|
|
20240717,205300,4391269150,22100,22100,22100,22100,0
|
|
20240717,205200,4391269150,22100,22100,22100,22100,0
|
|
20240717,205100,4391269150,22100,22100,22100,22100,0
|
|
20240717,205000,4391269150,22100,22100,22100,22100,0
|
|
20240717,204900,4391269150,22100,22100,22100,22100,0
|
|
20240717,204800,4391269150,22100,22100,22100,22100,0
|
|
20240717,204700,4391269150,22100,22100,22100,22100,0
|
|
20240717,204600,4391269150,22100,22100,22100,22100,0
|
|
20240717,204500,4391269150,22100,22100,22100,22100,0
|
|
20240717,204400,4391269150,22100,22100,22100,22100,0
|
|
20240717,204300,4391269150,22100,22100,22100,22100,0
|
|
20240717,204200,4391269150,22100,22100,22100,22100,0
|
|
20240717,204100,4391269150,22100,22100,22100,22100,0
|
|
20240717,204000,4391269150,22100,22100,22100,22100,0
|
|
20240717,203900,4391269150,22100,22100,22100,22100,0
|
|
20240717,203800,4391269150,22100,22100,22100,22100,0
|
|
20240717,203700,4391269150,22100,22100,22100,22100,0
|
|
20240717,203600,4391269150,22100,22100,22100,22100,0
|
|
20240717,203500,4391269150,22100,22100,22100,22100,0
|
|
20240717,203400,4391269150,22100,22100,22100,22100,0
|
|
20240717,203300,4391269150,22100,22100,22100,22100,0
|
|
20240717,203200,4391269150,22100,22100,22100,22100,0
|
|
20240717,203100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,203000,4391269150,22100,22100,22100,22100,0
|
|
20240717,202900,4391269150,22100,22100,22100,22100,0
|
|
20240717,202800,4391269150,22100,22100,22100,22100,0
|
|
20240717,202700,4391269150,22100,22100,22100,22100,0
|
|
20240717,202600,4391269150,22100,22100,22100,22100,0
|
|
20240717,202500,4391269150,22100,22100,22100,22100,0
|
|
20240717,202400,4391269150,22100,22100,22100,22100,0
|
|
20240717,202300,4391269150,22100,22100,22100,22100,0
|
|
20240717,202200,4391269150,22100,22100,22100,22100,0
|
|
20240717,202100,4391269150,22100,22100,22100,22100,0
|
|
20240717,202000,4391269150,22100,22100,22100,22100,0
|
|
20240717,201900,4391269150,22100,22100,22100,22100,0
|
|
20240717,201800,4391269150,22100,22100,22100,22100,0
|
|
20240717,201700,4391269150,22100,22100,22100,22100,0
|
|
20240717,201600,4391269150,22100,22100,22100,22100,0
|
|
20240717,201500,4391269150,22100,22100,22100,22100,0
|
|
20240717,201400,4391269150,22100,22100,22100,22100,0
|
|
20240717,201300,4391269150,22100,22100,22100,22100,0
|
|
20240717,201200,4391269150,22100,22100,22100,22100,0
|
|
20240717,201100,4391269150,22100,22100,22100,22100,0
|
|
20240717,201000,4391269150,22100,22100,22100,22100,0
|
|
20240717,200900,4391269150,22100,22100,22100,22100,0
|
|
20240717,200800,4391269150,22100,22100,22100,22100,0
|
|
20240717,200700,4391269150,22100,22100,22100,22100,0
|
|
20240717,200600,4391269150,22100,22100,22100,22100,0
|
|
20240717,200500,4391269150,22100,22100,22100,22100,0
|
|
20240717,200400,4391269150,22100,22100,22100,22100,0
|
|
20240717,200300,4391269150,22100,22100,22100,22100,0
|
|
20240717,200200,4391269150,22100,22100,22100,22100,0
|
|
20240717,200100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,200000,4391269150,22100,22100,22100,22100,0
|
|
20240717,195900,4391269150,22100,22100,22100,22100,0
|
|
20240717,195800,4391269150,22100,22100,22100,22100,0
|
|
20240717,195700,4391269150,22100,22100,22100,22100,0
|
|
20240717,195600,4391269150,22100,22100,22100,22100,0
|
|
20240717,195500,4391269150,22100,22100,22100,22100,0
|
|
20240717,195400,4391269150,22100,22100,22100,22100,0
|
|
20240717,195300,4391269150,22100,22100,22100,22100,0
|
|
20240717,195200,4391269150,22100,22100,22100,22100,0
|
|
20240717,195100,4391269150,22100,22100,22100,22100,0
|
|
20240717,195000,4391269150,22100,22100,22100,22100,0
|
|
20240717,194900,4391269150,22100,22100,22100,22100,0
|
|
20240717,194800,4391269150,22100,22100,22100,22100,0
|
|
20240717,194700,4391269150,22100,22100,22100,22100,0
|
|
20240717,194600,4391269150,22100,22100,22100,22100,0
|
|
20240717,194500,4391269150,22100,22100,22100,22100,0
|
|
20240717,194400,4391269150,22100,22100,22100,22100,0
|
|
20240717,194300,4391269150,22100,22100,22100,22100,0
|
|
20240717,194200,4391269150,22100,22100,22100,22100,0
|
|
20240717,194100,4391269150,22100,22100,22100,22100,0
|
|
20240717,194000,4391269150,22100,22100,22100,22100,0
|
|
20240717,193900,4391269150,22100,22100,22100,22100,0
|
|
20240717,193800,4391269150,22100,22100,22100,22100,0
|
|
20240717,193700,4391269150,22100,22100,22100,22100,0
|
|
20240717,193600,4391269150,22100,22100,22100,22100,0
|
|
20240717,193500,4391269150,22100,22100,22100,22100,0
|
|
20240717,193400,4391269150,22100,22100,22100,22100,0
|
|
20240717,193300,4391269150,22100,22100,22100,22100,0
|
|
20240717,193200,4391269150,22100,22100,22100,22100,0
|
|
20240717,193100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,193000,4391269150,22100,22100,22100,22100,0
|
|
20240717,192900,4391269150,22100,22100,22100,22100,0
|
|
20240717,192800,4391269150,22100,22100,22100,22100,0
|
|
20240717,192700,4391269150,22100,22100,22100,22100,0
|
|
20240717,192600,4391269150,22100,22100,22100,22100,0
|
|
20240717,192500,4391269150,22100,22100,22100,22100,0
|
|
20240717,192400,4391269150,22100,22100,22100,22100,0
|
|
20240717,192300,4391269150,22100,22100,22100,22100,0
|
|
20240717,192200,4391269150,22100,22100,22100,22100,0
|
|
20240717,192100,4391269150,22100,22100,22100,22100,0
|
|
20240717,192000,4391269150,22100,22100,22100,22100,0
|
|
20240717,191900,4391269150,22100,22100,22100,22100,0
|
|
20240717,191800,4391269150,22100,22100,22100,22100,0
|
|
20240717,191700,4391269150,22100,22100,22100,22100,0
|
|
20240717,191600,4391269150,22100,22100,22100,22100,0
|
|
20240717,191500,4391269150,22100,22100,22100,22100,0
|
|
20240717,191400,4391269150,22100,22100,22100,22100,0
|
|
20240717,191300,4391269150,22100,22100,22100,22100,0
|
|
20240717,191200,4391269150,22100,22100,22100,22100,0
|
|
20240717,191100,4391269150,22100,22100,22100,22100,0
|
|
20240717,191000,4391269150,22100,22100,22100,22100,0
|
|
20240717,190900,4391269150,22100,22100,22100,22100,0
|
|
20240717,190800,4391269150,22100,22100,22100,22100,0
|
|
20240717,190700,4391269150,22100,22100,22100,22100,0
|
|
20240717,190600,4391269150,22100,22100,22100,22100,0
|
|
20240717,190500,4391269150,22100,22100,22100,22100,0
|
|
20240717,190400,4391269150,22100,22100,22100,22100,0
|
|
20240717,190300,4391269150,22100,22100,22100,22100,0
|
|
20240717,190200,4391269150,22100,22100,22100,22100,0
|
|
20240717,190100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,190000,4391269150,22100,22100,22100,22100,0
|
|
20240717,185900,4391269150,22100,22100,22100,22100,0
|
|
20240717,185800,4391269150,22100,22100,22100,22100,0
|
|
20240717,185700,4391269150,22100,22100,22100,22100,0
|
|
20240717,185600,4391269150,22100,22100,22100,22100,0
|
|
20240717,185500,4391269150,22100,22100,22100,22100,0
|
|
20240717,185400,4391269150,22100,22100,22100,22100,0
|
|
20240717,185300,4391269150,22100,22100,22100,22100,0
|
|
20240717,185200,4391269150,22100,22100,22100,22100,0
|
|
20240717,185100,4391269150,22100,22100,22100,22100,0
|
|
20240717,185000,4391269150,22100,22100,22100,22100,0
|
|
20240717,184900,4391269150,22100,22100,22100,22100,0
|
|
20240717,184800,4391269150,22100,22100,22100,22100,0
|
|
20240717,184700,4391269150,22100,22100,22100,22100,0
|
|
20240717,184600,4391269150,22100,22100,22100,22100,0
|
|
20240717,184500,4391269150,22100,22100,22100,22100,0
|
|
20240717,184400,4391269150,22100,22100,22100,22100,0
|
|
20240717,184300,4391269150,22100,22100,22100,22100,0
|
|
20240717,184200,4391269150,22100,22100,22100,22100,0
|
|
20240717,184100,4391269150,22100,22100,22100,22100,0
|
|
20240717,184000,4391269150,22100,22100,22100,22100,0
|
|
20240717,183900,4391269150,22100,22100,22100,22100,0
|
|
20240717,183800,4391269150,22100,22100,22100,22100,0
|
|
20240717,183700,4391269150,22100,22100,22100,22100,0
|
|
20240717,183600,4391269150,22100,22100,22100,22100,0
|
|
20240717,183500,4391269150,22100,22100,22100,22100,0
|
|
20240717,183400,4391269150,22100,22100,22100,22100,0
|
|
20240717,183300,4391269150,22100,22100,22100,22100,0
|
|
20240717,183200,4391269150,22100,22100,22100,22100,0
|
|
20240717,183100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,183000,4391269150,22100,22100,22100,22100,0
|
|
20240717,182900,4391269150,22100,22100,22100,22100,0
|
|
20240717,182800,4391269150,22100,22100,22100,22100,0
|
|
20240717,182700,4391269150,22100,22100,22100,22100,0
|
|
20240717,182600,4391269150,22100,22100,22100,22100,0
|
|
20240717,182500,4391269150,22100,22100,22100,22100,0
|
|
20240717,182400,4391269150,22100,22100,22100,22100,0
|
|
20240717,182300,4391269150,22100,22100,22100,22100,0
|
|
20240717,182200,4391269150,22100,22100,22100,22100,0
|
|
20240717,182100,4391269150,22100,22100,22100,22100,0
|
|
20240717,182000,4391269150,22100,22100,22100,22100,0
|
|
20240717,181900,4391269150,22100,22100,22100,22100,0
|
|
20240717,181800,4391269150,22100,22100,22100,22100,0
|
|
20240717,181700,4391269150,22100,22100,22100,22100,0
|
|
20240717,181600,4391269150,22100,22100,22100,22100,0
|
|
20240717,181500,4391269150,22100,22100,22100,22100,0
|
|
20240717,181400,4391269150,22100,22100,22100,22100,0
|
|
20240717,181300,4391269150,22100,22100,22100,22100,0
|
|
20240717,181200,4391269150,22100,22100,22100,22100,0
|
|
20240717,181100,4391269150,22100,22100,22100,22100,0
|
|
20240717,181000,4391269150,22100,22100,22100,22100,0
|
|
20240717,180900,4391269150,22100,22100,22100,22100,0
|
|
20240717,180800,4391269150,22100,22100,22100,22100,0
|
|
20240717,180700,4391269150,22100,22100,22100,22100,0
|
|
20240717,180600,4391269150,22100,22100,22100,22100,0
|
|
20240717,180500,4391269150,22100,22100,22100,22100,0
|
|
20240717,180400,4391269150,22100,22100,22100,22100,0
|
|
20240717,180300,4391269150,22100,22100,22100,22100,0
|
|
20240717,180200,4391269150,22100,22100,22100,22100,0
|
|
20240717,180100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,180000,4391269150,22100,22100,22100,22100,0
|
|
20240717,175900,4391269150,22100,22100,22100,22100,0
|
|
20240717,175800,4391269150,22100,22100,22100,22100,0
|
|
20240717,175700,4391269150,22100,22100,22100,22100,0
|
|
20240717,175600,4391269150,22100,22100,22100,22100,0
|
|
20240717,175500,4391269150,22100,22100,22100,22100,0
|
|
20240717,175400,4391269150,22100,22100,22100,22100,0
|
|
20240717,175300,4391269150,22100,22100,22100,22100,0
|
|
20240717,175200,4391269150,22100,22100,22100,22100,0
|
|
20240717,175100,4391269150,22100,22100,22100,22100,0
|
|
20240717,175000,4391269150,22100,22100,22100,22100,0
|
|
20240717,174900,4391269150,22100,22100,22100,22100,0
|
|
20240717,174800,4391269150,22100,22100,22100,22100,0
|
|
20240717,174700,4391269150,22100,22100,22100,22100,0
|
|
20240717,174600,4391269150,22100,22100,22100,22100,0
|
|
20240717,174500,4391269150,22100,22100,22100,22100,0
|
|
20240717,174400,4391269150,22100,22100,22100,22100,0
|
|
20240717,174300,4391269150,22100,22100,22100,22100,0
|
|
20240717,174200,4391269150,22100,22100,22100,22100,0
|
|
20240717,174100,4391269150,22100,22100,22100,22100,0
|
|
20240717,174000,4391269150,22100,22100,22100,22100,0
|
|
20240717,173900,4391269150,22100,22100,22100,22100,0
|
|
20240717,173800,4391269150,22100,22100,22100,22100,0
|
|
20240717,173700,4391269150,22100,22100,22100,22100,0
|
|
20240717,173600,4391269150,22100,22100,22100,22100,0
|
|
20240717,173500,4391269150,22100,22100,22100,22100,0
|
|
20240717,173400,4391269150,22100,22100,22100,22100,0
|
|
20240717,173300,4391269150,22100,22100,22100,22100,0
|
|
20240717,173200,4391269150,22100,22100,22100,22100,0
|
|
20240717,173100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,173000,4391269150,22100,22100,22100,22100,0
|
|
20240717,172900,4391269150,22100,22100,22100,22100,0
|
|
20240717,172800,4391269150,22100,22100,22100,22100,0
|
|
20240717,172700,4391269150,22100,22100,22100,22100,0
|
|
20240717,172600,4391269150,22100,22100,22100,22100,0
|
|
20240717,172500,4391269150,22100,22100,22100,22100,0
|
|
20240717,172400,4391269150,22100,22100,22100,22100,0
|
|
20240717,172300,4391269150,22100,22100,22100,22100,0
|
|
20240717,172200,4391269150,22100,22100,22100,22100,0
|
|
20240717,172100,4391269150,22100,22100,22100,22100,0
|
|
20240717,172000,4391269150,22100,22100,22100,22100,0
|
|
20240717,171900,4391269150,22100,22100,22100,22100,0
|
|
20240717,171800,4391269150,22100,22100,22100,22100,0
|
|
20240717,171700,4391269150,22100,22100,22100,22100,0
|
|
20240717,171600,4391269150,22100,22100,22100,22100,0
|
|
20240717,171500,4391269150,22100,22100,22100,22100,0
|
|
20240717,171400,4391269150,22100,22100,22100,22100,0
|
|
20240717,171300,4391269150,22100,22100,22100,22100,0
|
|
20240717,171200,4391269150,22100,22100,22100,22100,0
|
|
20240717,171100,4391269150,22100,22100,22100,22100,0
|
|
20240717,171000,4391269150,22100,22100,22100,22100,0
|
|
20240717,170900,4391269150,22100,22100,22100,22100,0
|
|
20240717,170800,4391269150,22100,22100,22100,22100,0
|
|
20240717,170700,4391269150,22100,22100,22100,22100,0
|
|
20240717,170600,4391269150,22100,22100,22100,22100,0
|
|
20240717,170500,4391269150,22100,22100,22100,22100,0
|
|
20240717,170400,4391269150,22100,22100,22100,22100,0
|
|
20240717,170300,4391269150,22100,22100,22100,22100,0
|
|
20240717,170200,4391269150,22100,22100,22100,22100,0
|
|
20240717,170100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,170000,4391269150,22100,22100,22100,22100,0
|
|
20240717,165900,4391269150,22100,22100,22100,22100,0
|
|
20240717,165800,4391269150,22100,22100,22100,22100,0
|
|
20240717,165700,4391269150,22100,22100,22100,22100,0
|
|
20240717,165600,4391269150,22100,22100,22100,22100,0
|
|
20240717,165500,4391269150,22100,22100,22100,22100,0
|
|
20240717,165400,4391269150,22100,22100,22100,22100,0
|
|
20240717,165300,4391269150,22100,22100,22100,22100,0
|
|
20240717,165200,4391269150,22100,22100,22100,22100,0
|
|
20240717,165100,4391269150,22100,22100,22100,22100,0
|
|
20240717,165000,4391269150,22100,22100,22100,22100,0
|
|
20240717,164900,4391269150,22100,22100,22100,22100,0
|
|
20240717,164800,4391269150,22100,22100,22100,22100,0
|
|
20240717,164700,4391269150,22100,22100,22100,22100,0
|
|
20240717,164600,4391269150,22100,22100,22100,22100,0
|
|
20240717,164500,4391269150,22100,22100,22100,22100,0
|
|
20240717,164400,4391269150,22100,22100,22100,22100,0
|
|
20240717,164300,4391269150,22100,22100,22100,22100,0
|
|
20240717,164200,4391269150,22100,22100,22100,22100,0
|
|
20240717,164100,4391269150,22100,22100,22100,22100,0
|
|
20240717,164000,4391269150,22100,22100,22100,22100,0
|
|
20240717,163900,4391269150,22100,22100,22100,22100,0
|
|
20240717,163800,4391269150,22100,22100,22100,22100,0
|
|
20240717,163700,4391269150,22100,22100,22100,22100,0
|
|
20240717,163600,4391269150,22100,22100,22100,22100,0
|
|
20240717,163500,4391269150,22100,22100,22100,22100,0
|
|
20240717,163400,4391269150,22100,22100,22100,22100,0
|
|
20240717,163300,4391269150,22100,22100,22100,22100,0
|
|
20240717,163200,4391269150,22100,22100,22100,22100,0
|
|
20240717,163100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,163000,4391269150,22100,22100,22100,22100,0
|
|
20240717,162900,4391269150,22100,22100,22100,22100,0
|
|
20240717,162800,4391269150,22100,22100,22100,22100,0
|
|
20240717,162700,4391269150,22100,22100,22100,22100,0
|
|
20240717,162600,4391269150,22100,22100,22100,22100,0
|
|
20240717,162500,4391269150,22100,22100,22100,22100,0
|
|
20240717,162400,4391269150,22100,22100,22100,22100,0
|
|
20240717,162300,4391269150,22100,22100,22100,22100,0
|
|
20240717,162200,4391269150,22100,22100,22100,22100,0
|
|
20240717,162100,4391269150,22100,22100,22100,22100,0
|
|
20240717,162000,4391269150,22100,22100,22100,22100,0
|
|
20240717,161900,4391269150,22100,22100,22100,22100,0
|
|
20240717,161800,4391269150,22100,22100,22100,22100,0
|
|
20240717,161700,4391269150,22100,22100,22100,22100,0
|
|
20240717,161600,4391269150,22100,22100,22100,22100,0
|
|
20240717,161500,4391269150,22100,22100,22100,22100,0
|
|
20240717,161400,4391269150,22100,22100,22100,22100,0
|
|
20240717,161300,4391269150,22100,22100,22100,22100,0
|
|
20240717,161200,4391269150,22100,22100,22100,22100,0
|
|
20240717,161100,4391269150,22100,22100,22100,22100,0
|
|
20240717,161000,4391269150,22100,22100,22100,22100,0
|
|
20240717,160900,4391269150,22100,22100,22100,22100,0
|
|
20240717,160800,4391269150,22100,22100,22100,22100,0
|
|
20240717,160700,4391269150,22100,22100,22100,22100,0
|
|
20240717,160600,4391269150,22100,22100,22100,22100,0
|
|
20240717,160500,4391269150,22100,22100,22100,22100,0
|
|
20240717,160400,4391269150,22100,22100,22100,22100,0
|
|
20240717,160300,4391269150,22100,22100,22100,22100,0
|
|
20240717,160200,4391269150,22100,22100,22100,22100,0
|
|
20240717,160100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,160000,4391269150,22100,22100,22100,22100,0
|
|
20240717,155900,4391269150,22100,22100,22100,22100,0
|
|
20240717,155800,4391269150,22100,22100,22100,22100,0
|
|
20240717,155700,4391269150,22100,22100,22100,22100,0
|
|
20240717,155600,4391269150,22100,22100,22100,22100,0
|
|
20240717,155500,4391269150,22100,22100,22100,22100,0
|
|
20240717,155400,4391269150,22100,22100,22100,22100,0
|
|
20240717,155300,4391269150,22100,22100,22100,22100,0
|
|
20240717,155200,4391269150,22100,22100,22100,22100,0
|
|
20240717,155100,4391269150,22100,22100,22100,22100,0
|
|
20240717,155000,4391269150,22100,22100,22100,22100,0
|
|
20240717,154900,4391269150,22100,22100,22100,22100,0
|
|
20240717,154800,4391269150,22100,22100,22100,22100,0
|
|
20240717,154700,4391269150,22100,22100,22100,22100,0
|
|
20240717,154600,4391269150,22100,22100,22100,22100,0
|
|
20240717,154500,4391269150,22100,22100,22100,22100,0
|
|
20240717,154400,4391269150,22100,22100,22100,22100,0
|
|
20240717,154300,4391269150,22100,22100,22100,22100,0
|
|
20240717,154200,4391269150,22100,22100,22100,22100,0
|
|
20240717,154100,4391269150,22100,22100,22100,22100,0
|
|
20240717,154000,4391269150,22100,22100,22100,22100,0
|
|
20240717,153900,4391269150,22100,22100,22100,22100,0
|
|
20240717,153800,4391269150,22100,22100,22100,22100,0
|
|
20240717,153700,4391269150,22100,22100,22100,22100,0
|
|
20240717,153600,4391269150,22100,22100,22100,22100,0
|
|
20240717,153500,4391269150,22100,22100,22100,22100,0
|
|
20240717,153400,4391269150,22100,22100,22100,22100,0
|
|
20240717,153300,4391269150,22100,22100,22100,22100,0
|
|
20240717,153200,4391269150,22100,22100,22100,22100,0
|
|
20240717,153100,4391269150,22100,22100,22100,22100,3266
|
|
20240717,153000,4391269150,22100,22100,22100,22100,3266
|
|
20240717,152900,4319090550,22150,22150,22150,22150,0
|
|
20240717,152800,4319090550,22150,22150,22150,22150,0
|
|
20240717,152700,4319090550,22150,22150,22150,22150,0
|
|
20240717,152600,4319090550,22150,22150,22150,22150,0
|
|
20240717,152500,4319090550,22150,22150,22150,22150,0
|
|
20240717,152400,4319090550,22150,22150,22150,22150,0
|
|
20240717,152300,4319090550,22150,22150,22150,22150,0
|
|
20240717,152200,4319090550,22150,22150,22150,22150,0
|
|
20240717,152100,4319090550,22150,22150,22150,22150,0
|
|
20240717,152000,4319090550,22150,22150,22150,22150,0
|
|
20240717,151900,4319090550,22150,22150,22150,22100,1812
|
|
20240717,151800,4279007950,22150,22100,22150,22100,528
|
|
20240717,151700,4267338550,22100,22150,22150,22100,405
|
|
20240717,151600,4258385000,22100,22100,22150,22100,145
|
|
20240717,151500,4255178000,22150,22100,22150,22100,285
|
|
20240717,151400,4248879350,22100,22050,22100,22050,2202
|
|
20240717,151300,4200233850,22100,22100,22100,22050,273
|
|
20240717,151200,4194209750,22050,22050,22100,22050,767
|
|
20240717,151100,4177296350,22050,22050,22100,22050,1310
|
|
20240717,151000,4148360800,22100,22100,22150,22100,205
|
|
20240717,150900,4143830250,22150,22150,22150,22050,408
|
|
20240717,150800,4134831700,22150,22100,22150,22050,1160
|
|
20240717,150700,4109203150,22050,22100,22100,22050,221
|
|
20240717,150600,4104325100,22050,22050,22100,22050,1320
|
|
20240717,150500,4075218100,22100,22050,22150,22050,266
|
|
20240717,150400,4069345050,22100,22100,22100,22100,2545
|
|
20240717,150300,4013100550,22100,22100,22100,22100,113
|
|
20240717,150200,4010603250,22100,22100,22100,22100,439
|
|
20240717,150100,4000901350,22100,22150,22150,22100,281
|
|
20240717,150000,3994685750,22150,22100,22150,22100,79
|
|
20240717,145900,3992937250,22100,22100,22100,22100,812
|
|
20240717,145800,3974992050,22100,22150,22200,22100,594
|
|
20240717,145700,3961825450,22150,22200,22200,22150,364
|
|
20240717,145600,3953762800,22200,22150,22200,22150,548
|
|
20240717,145500,3941624300,22150,22150,22200,22150,39
|
|
20240717,145400,3940759950,22200,22200,22200,22200,99
|
|
20240717,145300,3938562150,22250,22250,22250,22250,17
|
|
20240717,145200,3938183900,22200,22200,22200,22200,338
|
|
20240717,145100,3930680300,22150,22200,22200,22150,242
|
|
20240717,145000,3925319000,22200,22150,22200,22150,55
|
|
20240717,144900,3924098200,22150,22100,22150,22100,339
|
|
20240717,144800,3916590450,22150,22150,22150,22150,260
|
|
20240717,144700,3910831450,22150,22150,22150,22100,276
|
|
20240717,144600,3904719150,22100,22100,22150,22100,527
|
|
20240717,144500,3893071350,22100,22100,22100,22100,147
|
|
20240717,144400,3889822650,22150,22150,22150,22100,70
|
|
20240717,144300,3888273000,22100,22150,22150,22100,225
|
|
20240717,144200,3883289350,22150,22100,22150,22100,613
|
|
20240717,144100,3869741550,22100,22100,22150,22100,888
|
|
20240717,144000,3850100300,22100,22100,22100,22100,9
|
|
20240717,143900,3849901400,22150,22150,22150,22150,193
|
|
20240717,143800,3845626450,22150,22150,22150,22150,224
|
|
20240717,143700,3840664850,22150,22150,22150,22150,154
|
|
20240717,143600,3837253750,22200,22200,22200,22150,68
|
|
20240717,143500,3835744200,22200,22200,22200,22150,125
|
|
20240717,143400,3832971700,22200,22100,22200,22100,250
|
|
20240717,143300,3827431200,22100,22150,22200,22100,1043
|
|
20240717,143200,3804371900,22150,22200,22200,22150,956
|
|
20240717,143100,3783193350,22200,22150,22200,22150,196
|
|
20240717,143000,3778847900,22150,22150,22150,22150,52
|
|
20240717,142900,3777696100,22150,22150,22200,22150,294
|
|
20240717,142800,3771183900,22150,22200,22200,22150,825
|
|
20240717,142700,3752910100,22150,22200,22200,22150,187
|
|
20240717,142600,3748765550,22200,22250,22250,22200,87
|
|
20240717,142500,3746833150,22250,22200,22250,22150,16
|
|
20240717,142400,3746478400,22150,22150,22150,22150,30
|
|
20240717,142300,3745813900,22150,22150,22200,22150,223
|
|
20240717,142200,3740873750,22150,22250,22250,22150,37
|
|
20240717,142100,3740054000,22250,22150,22250,22150,52
|
|
20240717,142000,3738902100,22150,22250,22250,22150,1722
|
|
20240717,141900,3700759700,22150,22200,22200,22150,621
|
|
20240717,141800,3687000950,22200,22150,22250,22150,528
|
|
20240717,141700,3675281400,22200,22200,22200,22200,852
|
|
20240717,141600,3656367000,22200,22200,22200,22200,293
|
|
20240717,141500,3649862400,22200,22200,22200,22200,364
|
|
20240717,141400,3641781600,22200,22250,22250,22200,132
|
|
20240717,141300,3638850650,22250,22300,22300,22250,517
|
|
20240717,141200,3627339900,22300,22300,22300,22300,5
|
|
20240717,141100,3627228400,22300,22250,22300,22250,79
|
|
20240717,141000,3625470500,22300,22250,22300,22250,38
|
|
20240717,140900,3624624450,22300,22250,22300,22250,176
|
|
20240717,140800,3620704750,22250,22250,22250,22250,1
|
|
20240717,140700,3620682500,22250,22200,22250,22200,22
|
|
20240717,140600,3620194000,22200,22200,22200,22200,17
|
|
20240717,140500,3619816600,22250,22200,22250,22200,474
|
|
20240717,140400,3609291800,22200,22200,22200,22200,308
|
|
20240717,140300,3602454200,22250,22250,22250,22250,50
|
|
20240717,140200,3601341700,22300,22300,22300,22300,6
|
|
20240717,140100,3601207900,22300,22250,22300,22250,37
|
|
20240717,140000,3600384600,22200,22300,22300,22200,4555
|
|
20240717,135900,3499121350,22250,22250,22300,22250,39
|
|
20240717,135800,3498253500,22250,22300,22300,22250,132
|
|
20240717,135700,3495316150,22300,22300,22350,22300,816
|
|
20240717,135600,3477119250,22300,22300,22300,22300,53
|
|
20240717,135500,3475937350,22300,22300,22350,22300,522
|
|
20240717,135400,3464295750,22300,22300,22300,22300,0
|
|
20240717,135300,3464295750,22300,22300,22300,22300,38
|
|
20240717,135200,3463448350,22300,22300,22300,22300,0
|
|
20240717,135100,3463448350,22300,22300,22300,22300,55
|
|
20240717,135000,3462221850,22300,22300,22300,22300,200
|
|
20240717,134900,3457761850,22300,22300,22300,22300,1
|
|
20240717,134800,3457739550,22300,22300,22300,22300,11
|
|
20240717,134700,3457494250,22300,22300,22300,22300,22
|
|
20240717,134600,3457003650,22300,22300,22300,22300,51
|
|
20240717,134500,3455866350,22300,22350,22350,22300,50
|
|
20240717,134400,3454750950,22400,22300,22400,22300,199
|
|
20240717,134300,3450311150,22300,22300,22300,22300,201
|
|
20240717,134200,3445828850,22400,22400,22400,22400,0
|
|
20240717,134100,3445828850,22400,22350,22400,22350,32
|
|
20240717,134000,3445112550,22400,22300,22400,22300,3
|
|
20240717,133900,3445045550,22300,22300,22300,22300,40
|
|
20240717,133800,3444153550,22300,22300,22300,22300,51
|
|
20240717,133700,3443016250,22300,22300,22300,22300,35
|
|
20240717,133600,3442235750,22300,22250,22300,22250,5
|
|
20240717,133500,3442124400,22250,22250,22250,22250,15
|
|
20240717,133400,3441790650,22250,22250,22250,22250,6
|
|
20240717,133300,3441657150,22250,22250,22250,22250,2
|
|
20240717,133200,3441612650,22250,22250,22250,22250,235
|
|
20240717,133100,3436383900,22250,22250,22250,22250,100
|
|
20240717,133000,3434158900,22250,22300,22300,22250,131
|
|
20240717,132900,3431243850,22300,22300,22300,22300,1083
|
|
20240717,132800,3407092950,22300,22300,22300,22300,276
|
|
20240717,132700,3400938150,22300,22300,22300,22300,219
|
|
20240717,132600,3396054450,22300,22300,22300,22300,0
|
|
20240717,132500,3396054450,22300,22300,22300,22300,60
|
|
20240717,132400,3394716450,22400,22300,22400,22300,4
|
|
20240717,132300,3394626950,22300,22300,22300,22300,55
|
|
20240717,132200,3393400450,22300,22300,22300,22300,118
|
|
20240717,132100,3390769050,22300,22300,22400,22300,540
|
|
20240717,132000,3378726600,22300,22400,22400,22300,45
|
|
20240717,131900,3377723000,22300,22350,22350,22300,341
|
|
20240717,131800,3370114750,22350,22350,22350,22350,250
|
|
20240717,131700,3364527250,22400,22350,22400,22350,295
|
|
20240717,131600,3357933950,22350,22350,22350,22350,51
|
|
20240717,131500,3356794100,22350,22350,22350,22350,2
|
|
20240717,131400,3356749400,22400,22300,22400,22300,431
|
|
20240717,131300,3347116900,22300,22300,22300,22300,40
|
|
20240717,131200,3346224900,22300,22350,22350,22300,1062
|
|
20240717,131100,3322491700,22350,22400,22400,22350,343
|
|
20240717,131000,3314819650,22350,22400,22400,22350,434
|
|
20240717,130900,3305104750,22400,22400,22400,22400,0
|
|
20240717,130800,3305104750,22400,22350,22400,22350,112
|
|
20240717,130700,3302596050,22400,22400,22400,22350,37
|
|
20240717,130600,3301767350,22400,22400,22400,22400,0
|
|
20240717,130500,3301767350,22400,22400,22400,22400,5
|
|
20240717,130400,3301655350,22450,22350,22450,22350,2
|
|
20240717,130300,3301610550,22450,22450,22450,22400,94
|
|
20240717,130200,3299502550,22400,22350,22400,22350,260
|
|
20240717,130100,3293681550,22350,22400,22400,22350,126
|
|
20240717,130000,3290860650,22400,22350,22400,22350,58
|
|
20240717,125900,3289561500,22400,22350,22400,22350,13
|
|
20240717,125800,3289270550,22350,22350,22350,22350,30
|
|
20240717,125700,3288600050,22350,22350,22350,22350,177
|
|
20240717,125600,3284644100,22400,22400,22400,22400,10
|
|
20240717,125500,3284420100,22400,22400,22400,22400,3
|
|
20240717,125400,3284352900,22350,22400,22400,22350,123
|
|
20240717,125300,3281602750,22450,22450,22450,22450,2
|
|
20240717,125200,3281557850,22450,22450,22450,22450,4
|
|
20240717,125100,3281468050,22450,22450,22450,22450,0
|
|
20240717,125000,3281468050,22450,22400,22450,22400,171
|
|
20240717,124900,3277635100,22350,22350,22350,22350,161
|
|
20240717,124800,3274036750,22400,22400,22400,22400,1
|
|
20240717,124700,3274014350,22400,22350,22400,22350,87
|
|
20240717,124600,3272065600,22400,22350,22400,22350,383
|
|
20240717,124500,3263503050,22350,22350,22350,22350,0
|
|
20240717,124400,3263503050,22350,22300,22350,22300,101
|
|
20240717,124300,3261250700,22300,22300,22300,22300,108
|
|
20240717,124200,3258842300,22300,22300,22300,22300,45
|
|
20240717,124100,3257838800,22300,22250,22300,22250,291
|
|
20240717,124000,3251363250,22300,22300,22300,22300,258
|
|
20240717,123900,3245609850,22300,22300,22300,22300,110
|
|
20240717,123800,3243156850,22300,22350,22350,22300,1087
|
|
20240717,123700,3218914250,22350,22350,22350,22350,10
|
|
20240717,123600,3218690750,22350,22300,22350,22300,142
|
|
20240717,123500,3215517600,22300,22300,22300,22300,767
|
|
20240717,123400,3198413500,22300,22300,22350,22250,564
|
|
20240717,123300,3185844750,22300,22250,22300,22250,101
|
|
20240717,123200,3183596900,22250,22250,22250,22250,1
|
|
20240717,123100,3183574650,22250,22250,22250,22250,5
|
|
20240717,123000,3183463400,22250,22250,22250,22250,7
|
|
20240717,122900,3183307650,22250,22250,22250,22250,1
|
|
20240717,122800,3183285400,22250,22250,22250,22250,18
|
|
20240717,122700,3182884900,22300,22300,22350,22300,381
|
|
20240717,122600,3174388550,22250,22300,22300,22250,156
|
|
20240717,122500,3170910150,22300,22300,22300,22300,62
|
|
20240717,122400,3169527550,22300,22300,22300,22300,38
|
|
20240717,122300,3168680150,22300,22250,22300,22250,252
|
|
20240717,122200,3163072500,22250,22300,22350,22250,1143
|
|
20240717,122100,3137582700,22300,22300,22300,22300,37
|
|
20240717,122000,3136757600,22300,22300,22300,22300,487
|
|
20240717,121900,3125897500,22300,22300,22300,22300,14
|
|
20240717,121800,3125585300,22350,22300,22350,22300,2
|
|
20240717,121700,3125540650,22350,22350,22350,22350,3112
|
|
20240717,121600,3055987450,22350,22350,22400,22350,60
|
|
20240717,121500,3054646200,22350,22400,22400,22350,349
|
|
20240717,121400,3046841350,22400,22400,22400,22400,0
|
|
20240717,121300,3046841350,22400,22400,22400,22400,169
|
|
20240717,121200,3043055750,22400,22350,22400,22350,64
|
|
20240717,121100,3041623150,22350,22350,22350,22350,30
|
|
20240717,121000,3040952650,22350,22400,22400,22350,6
|
|
20240717,120900,3040818300,22400,22400,22400,22400,198
|
|
20240717,120800,3036383100,22400,22400,22400,22400,7
|
|
20240717,120700,3036226300,22400,22400,22400,22400,5
|
|
20240717,120600,3036114300,22450,22450,22450,22450,0
|
|
20240717,120500,3036114300,22450,22450,22450,22450,2
|
|
20240717,120400,3036069400,22400,22400,22400,22400,23
|
|
20240717,120300,3035554200,22450,22400,22450,22400,261
|
|
20240717,120200,3029707750,22400,22350,22400,22350,2
|
|
20240717,120100,3029663000,22400,22400,22400,22400,5
|
|
20240717,120000,3029551000,22400,22350,22400,22350,2
|
|
20240717,115900,3029506250,22400,22350,22400,22350,53
|
|
20240717,115800,3028319300,22400,22350,22400,22350,664
|
|
20240717,115700,3013478850,22400,22400,22400,22400,231
|
|
20240717,115600,3008304450,22400,22350,22400,22350,2
|
|
20240717,115500,3008259700,22350,22350,22400,22350,176
|
|
20240717,115400,3004326050,22350,22350,22350,22350,100
|
|
20240717,115300,3002091050,22350,22350,22350,22350,56
|
|
20240717,115200,3000839450,22350,22400,22400,22350,247
|
|
20240717,115100,2995317150,22350,22350,22400,22350,1054
|
|
20240717,115000,2971757750,22350,22400,22400,22350,377
|
|
20240717,114900,2963322400,22400,22400,22400,22400,60
|
|
20240717,114800,2961978400,22400,22400,22400,22400,30
|
|
20240717,114700,2961306400,22400,22450,22450,22400,61
|
|
20240717,114600,2959939950,22400,22350,22450,22350,505
|
|
20240717,114500,2948647250,22350,22350,22350,22350,388
|
|
20240717,114400,2939975450,22350,22350,22350,22350,5
|
|
20240717,114300,2939863700,22350,22400,22400,22350,614
|
|
20240717,114200,2926110600,22450,22450,22450,22450,3
|
|
20240717,114100,2926043250,22400,22450,22500,22400,1283
|
|
20240717,114000,2897301800,22400,22450,22500,22400,203
|
|
20240717,113900,2892744550,22500,22500,22500,22500,22
|
|
20240717,113800,2892249550,22400,22400,22400,22400,20
|
|
20240717,113700,2891801550,22400,22450,22450,22400,326
|
|
20240717,113600,2884496500,22450,22500,22500,22450,527
|
|
20240717,113500,2872646650,22500,22500,22500,22450,70
|
|
20240717,113400,2871074400,22450,22450,22450,22450,17
|
|
20240717,113300,2870692750,22500,22500,22500,22500,10
|
|
20240717,113200,2870467750,22500,22500,22500,22500,484
|
|
20240717,113100,2859577750,22500,22450,22500,22450,84
|
|
20240717,113000,2857690450,22500,22500,22500,22500,31
|
|
20240717,112900,2856992950,22450,22450,22500,22450,310
|
|
20240717,112800,2850033400,22450,22400,22450,22400,157
|
|
20240717,112700,2846508850,22400,22450,22450,22400,88
|
|
20240717,112600,2844535800,22450,22450,22450,22450,65
|
|
20240717,112500,2843076550,22400,22450,22450,22400,44
|
|
20240717,112400,2842088900,22400,22450,22450,22400,73
|
|
20240717,112300,2840452250,22450,22450,22450,22450,403
|
|
20240717,112200,2831404900,22450,22500,22500,22450,400
|
|
20240717,112100,2822423350,22500,22450,22500,22450,19
|
|
20240717,112000,2821996750,22500,22500,22500,22500,3
|
|
20240717,111900,2821929250,22500,22450,22500,22450,71
|
|
20240717,111800,2820332750,22500,22500,22500,22500,2
|
|
20240717,111700,2820287750,22400,22400,22400,22400,51
|
|
20240717,111600,2819145350,22500,22400,22500,22400,263
|
|
20240717,111500,2813254050,22400,22400,22550,22400,1885
|
|
20240717,111400,2770843150,22400,22450,22450,22400,116
|
|
20240717,111300,2768244450,22400,22450,22450,22400,130
|
|
20240717,111200,2765330750,22450,22450,22450,22450,304
|
|
20240717,111100,2758505950,22400,22350,22400,22350,74
|
|
20240717,111000,2756849150,22400,22400,22400,22400,170
|
|
20240717,110900,2753041150,22400,22400,22400,22400,259
|
|
20240717,110800,2747239550,22400,22450,22450,22400,32
|
|
20240717,110700,2746522250,22450,22450,22500,22450,346
|
|
20240717,110600,2738754500,22500,22500,22500,22500,52
|
|
20240717,110500,2737584500,22500,22450,22500,22450,61
|
|
20240717,110400,2736214500,22500,22450,22500,22450,279
|
|
20240717,110300,2729948100,22450,22450,22500,22450,37
|
|
20240717,110200,2729117400,22450,22450,22450,22450,0
|
|
20240717,110100,2729117400,22450,22500,22500,22450,55
|
|
20240717,110000,2727882600,22450,22450,22450,22450,42
|
|
20240717,105900,2726939700,22450,22500,22500,22450,450
|
|
20240717,105800,2716836600,22500,22500,22500,22500,232
|
|
20240717,105700,2711616600,22500,22500,22500,22500,49
|
|
20240717,105600,2710514100,22500,22400,22500,22400,582
|
|
20240717,105500,2697458200,22400,22400,22450,22400,138
|
|
20240717,105400,2694366800,22450,22450,22450,22400,86
|
|
20240717,105300,2692438050,22400,22450,22450,22400,317
|
|
20240717,105200,2685325100,22450,22400,22450,22400,492
|
|
20240717,105100,2674281750,22350,22400,22450,22350,252
|
|
20240717,105000,2668637600,22450,22400,22450,22400,112
|
|
20240717,104900,2666128750,22450,22400,22450,22400,244
|
|
20240717,104800,2660661850,22250,22250,22350,22250,180
|
|
20240717,104700,2656656650,22250,22250,22250,22250,21
|
|
20240717,104600,2656189400,22250,22250,22250,22250,340
|
|
20240717,104500,2648624400,22250,22300,22400,22250,208
|
|
20240717,104400,2643986700,22300,22300,22400,22300,618
|
|
20240717,104300,2630205000,22400,22400,22400,22400,5
|
|
20240717,104200,2630093000,22400,22300,22400,22300,60
|
|
20240717,104100,2628754300,22300,22300,22300,22250,396
|
|
20240717,104000,2619936800,22300,22300,22300,22300,42
|
|
20240717,103900,2619000200,22300,22300,22300,22300,480
|
|
20240717,103800,2608296200,22300,22350,22350,22300,230
|
|
20240717,103700,2603165950,22350,22350,22400,22350,150
|
|
20240717,103600,2599812950,22350,22400,22400,22350,379
|
|
20240717,103500,2591341500,22400,22450,22450,22400,453
|
|
20240717,103400,2581174650,22450,22400,22450,22400,413
|
|
20240717,103300,2571911800,22400,22300,22400,22300,895
|
|
20240717,103200,2551872400,22400,22400,22400,22300,884
|
|
20240717,103100,2532073300,22300,22300,22400,22300,142
|
|
20240717,103000,2528905600,22350,22400,22450,22350,240
|
|
20240717,102900,2523529100,22450,22400,22450,22300,927
|
|
20240717,102800,2502782100,22350,22350,22350,22300,179
|
|
20240717,102700,2498783750,22350,22350,22400,22350,332
|
|
20240717,102600,2491359000,22350,22300,22400,22300,882
|
|
20240717,102500,2471653850,22250,22200,22250,22150,1247
|
|
20240717,102400,2443925150,22200,22200,22250,22200,322
|
|
20240717,102300,2436776500,22200,22150,22200,22150,453
|
|
20240717,102200,2426742450,22150,22200,22200,22150,539
|
|
20240717,102100,2414793500,22200,22200,22200,22150,1559
|
|
20240717,102000,2380207200,22200,22250,22250,22150,1138
|
|
20240717,101900,2354942300,22250,22250,22250,22200,287
|
|
20240717,101800,2348560850,22200,22250,22250,22200,48
|
|
20240717,101700,2347494350,22200,22250,22250,22200,202
|
|
20240717,101600,2343001700,22200,22200,22250,22200,518
|
|
20240717,101500,2331501250,22200,22250,22250,22150,1482
|
|
20240717,101400,2298602600,22150,22200,22200,22150,595
|
|
20240717,101300,2285416050,22150,22200,22250,22150,1080
|
|
20240717,101200,2261458750,22200,22250,22250,22150,3140
|
|
20240717,101100,2191801900,22250,22250,22300,22250,1266
|
|
20240717,101000,2163632250,22250,22250,22300,22250,560
|
|
20240717,100900,2151168650,22300,22300,22300,22300,1898
|
|
20240717,100800,2108843250,22300,22350,22400,22300,359
|
|
20240717,100700,2100822550,22350,22350,22350,22350,150
|
|
20240717,100600,2097470050,22350,22300,22350,22250,3457
|
|
20240717,100500,2020445800,22300,22350,22400,22300,1218
|
|
20240717,100400,1993232950,22300,22400,22450,22300,2225
|
|
20240717,100300,1943510400,22400,22400,22450,22350,3668
|
|
20240717,100200,1861414800,22450,22450,22500,22450,1779
|
|
20240717,100100,1821476150,22500,22500,22500,22450,5125
|
|
20240717,100000,1706220750,22500,22550,22550,22500,348
|
|
20240717,095900,1698388450,22550,22600,22600,22550,233
|
|
20240717,095800,1693133600,22600,22550,22600,22550,291
|
|
20240717,095700,1686571050,22600,22550,22600,22550,1232
|
|
20240717,095600,1658762700,22550,22550,22550,22550,274
|
|
20240717,095500,1652584000,22550,22550,22600,22550,895
|
|
20240717,095400,1632396750,22550,22500,22600,22500,1438
|
|
20240717,095300,1600015050,22500,22550,22600,22500,1928
|
|
20240717,095200,1556581300,22550,22600,22600,22550,2027
|
|
20240717,095100,1510858400,22600,22600,22650,22600,155
|
|
20240717,095000,1507354700,22700,22600,22700,22550,773
|
|
20240717,094900,1489875050,22600,22750,22750,22600,140
|
|
20240717,094800,1486710150,22750,22600,22750,22600,166
|
|
20240717,094700,1482954250,22600,22650,22750,22600,3962
|
|
20240717,094600,1393397200,22650,22700,22800,22600,3916
|
|
20240717,094500,1304668650,22800,22850,22850,22800,4
|
|
20240717,094400,1304577300,22800,22700,22800,22650,715
|
|
20240717,094300,1288307700,22700,22800,22800,22700,697
|
|
20240717,094200,1272485500,22800,22650,22800,22650,397
|
|
20240717,094100,1263487600,22650,22650,22650,22600,770
|
|
20240717,094000,1246074600,22650,22700,22700,22600,1402
|
|
20240717,093900,1214319200,22650,22750,22750,22650,866
|
|
20240717,093800,1194674900,22650,22650,22650,22650,611
|
|
20240717,093700,1180835750,22650,22700,22800,22650,1161
|
|
20240717,093600,1154480050,22700,22750,22750,22700,49
|
|
20240717,093500,1153366150,22800,22750,22800,22700,464
|
|
20240717,093400,1142818650,22750,22850,22850,22750,1275
|
|
20240717,093300,1113765600,22800,22900,22900,22800,2574
|
|
20240717,093200,1054949850,22850,22900,22900,22850,292
|
|
20240717,093100,1048265200,22850,22800,22900,22800,593
|
|
20240717,093000,1034713450,22800,22850,22900,22800,373
|
|
20240717,092900,1026202350,22850,22800,22850,22800,167
|
|
20240717,092800,1022394650,22800,22700,22800,22650,1736
|
|
20240717,092700,982962850,22650,22650,22700,22650,515
|
|
20240717,092600,971297550,22650,22650,22700,22650,438
|
|
20240717,092500,961376250,22650,22650,22650,22600,397
|
|
20240717,092400,952390800,22600,22650,22650,22550,828
|
|
20240717,092300,933677600,22700,22650,22700,22600,959
|
|
20240717,092200,911995200,22650,22700,22700,22600,1020
|
|
20240717,092100,888939950,22700,22650,22700,22550,2724
|
|
20240717,092000,827370550,22600,22650,22700,22600,4060
|
|
20240717,091900,735405050,22650,22650,22700,22650,1029
|
|
20240717,091800,712092250,22700,22700,22750,22650,912
|
|
20240717,091700,691391400,22700,22700,22750,22650,244
|
|
20240717,091600,685853650,22650,22700,22750,22650,794
|
|
20240717,091500,667825950,22700,22700,22750,22650,813
|
|
20240717,091400,649377700,22700,22750,22750,22650,1697
|
|
20240717,091300,610856200,22750,22750,22750,22700,558
|
|
20240717,091200,598170150,22850,22850,22850,22750,1802
|
|
20240717,091100,557057550,22900,22900,22900,22850,818
|
|
20240717,091000,538325600,22900,22900,22950,22900,599
|
|
20240717,090900,524608450,22900,22850,22900,22800,918
|
|
20240717,090800,503607800,22850,22850,22900,22800,1199
|
|
20240717,090700,476197450,22850,22900,22950,22850,1769
|
|
20240717,090600,435742700,22850,23000,23000,22850,1956
|
|
20240717,090500,390921350,22950,23000,23050,22950,1437
|
|
20240717,090400,357839400,23000,23000,23050,22950,1552
|
|
20240717,090300,322145850,23000,22800,23050,22800,2110
|
|
20240717,090200,273648450,22900,22750,22900,22700,2122
|
|
20240717,090100,225298050,22650,22750,22800,22500,5387
|
|
20240717,090000,103548550,22650,22800,22800,22600,4422
|