776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,215300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,215200,31388863150,33350,33350,33350,33350,0
|
|
20240715,215100,31388863150,33350,33350,33350,33350,0
|
|
20240715,215000,31388863150,33350,33350,33350,33350,0
|
|
20240715,214900,31388863150,33350,33350,33350,33350,0
|
|
20240715,214800,31388863150,33350,33350,33350,33350,0
|
|
20240715,214700,31388863150,33350,33350,33350,33350,0
|
|
20240715,214600,31388863150,33350,33350,33350,33350,0
|
|
20240715,214500,31388863150,33350,33350,33350,33350,0
|
|
20240715,214400,31388863150,33350,33350,33350,33350,0
|
|
20240715,214300,31388863150,33350,33350,33350,33350,0
|
|
20240715,214200,31388863150,33350,33350,33350,33350,0
|
|
20240715,214100,31388863150,33350,33350,33350,33350,0
|
|
20240715,214000,31388863150,33350,33350,33350,33350,0
|
|
20240715,213900,31388863150,33350,33350,33350,33350,0
|
|
20240715,213800,31388863150,33350,33350,33350,33350,0
|
|
20240715,213700,31388863150,33350,33350,33350,33350,0
|
|
20240715,213600,31388863150,33350,33350,33350,33350,0
|
|
20240715,213500,31388863150,33350,33350,33350,33350,0
|
|
20240715,213400,31388863150,33350,33350,33350,33350,0
|
|
20240715,213300,31388863150,33350,33350,33350,33350,0
|
|
20240715,213200,31388863150,33350,33350,33350,33350,0
|
|
20240715,213100,31388863150,33350,33350,33350,33350,0
|
|
20240715,213000,31388863150,33350,33350,33350,33350,0
|
|
20240715,212900,31388863150,33350,33350,33350,33350,0
|
|
20240715,212800,31388863150,33350,33350,33350,33350,0
|
|
20240715,212700,31388863150,33350,33350,33350,33350,0
|
|
20240715,212600,31388863150,33350,33350,33350,33350,0
|
|
20240715,212500,31388863150,33350,33350,33350,33350,0
|
|
20240715,212400,31388863150,33350,33350,33350,33350,0
|
|
20240715,212300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,212200,31388863150,33350,33350,33350,33350,0
|
|
20240715,212100,31388863150,33350,33350,33350,33350,0
|
|
20240715,212000,31388863150,33350,33350,33350,33350,0
|
|
20240715,211900,31388863150,33350,33350,33350,33350,0
|
|
20240715,211800,31388863150,33350,33350,33350,33350,0
|
|
20240715,211700,31388863150,33350,33350,33350,33350,0
|
|
20240715,211600,31388863150,33350,33350,33350,33350,0
|
|
20240715,211500,31388863150,33350,33350,33350,33350,0
|
|
20240715,211400,31388863150,33350,33350,33350,33350,0
|
|
20240715,211300,31388863150,33350,33350,33350,33350,0
|
|
20240715,211200,31388863150,33350,33350,33350,33350,0
|
|
20240715,211100,31388863150,33350,33350,33350,33350,0
|
|
20240715,211000,31388863150,33350,33350,33350,33350,0
|
|
20240715,210900,31388863150,33350,33350,33350,33350,0
|
|
20240715,210800,31388863150,33350,33350,33350,33350,0
|
|
20240715,210700,31388863150,33350,33350,33350,33350,0
|
|
20240715,210600,31388863150,33350,33350,33350,33350,0
|
|
20240715,210500,31388863150,33350,33350,33350,33350,0
|
|
20240715,210400,31388863150,33350,33350,33350,33350,0
|
|
20240715,210300,31388863150,33350,33350,33350,33350,0
|
|
20240715,210200,31388863150,33350,33350,33350,33350,0
|
|
20240715,210100,31388863150,33350,33350,33350,33350,0
|
|
20240715,210000,31388863150,33350,33350,33350,33350,0
|
|
20240715,205900,31388863150,33350,33350,33350,33350,0
|
|
20240715,205800,31388863150,33350,33350,33350,33350,0
|
|
20240715,205700,31388863150,33350,33350,33350,33350,0
|
|
20240715,205600,31388863150,33350,33350,33350,33350,0
|
|
20240715,205500,31388863150,33350,33350,33350,33350,0
|
|
20240715,205400,31388863150,33350,33350,33350,33350,0
|
|
20240715,205300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,205200,31388863150,33350,33350,33350,33350,0
|
|
20240715,205100,31388863150,33350,33350,33350,33350,0
|
|
20240715,205000,31388863150,33350,33350,33350,33350,0
|
|
20240715,204900,31388863150,33350,33350,33350,33350,0
|
|
20240715,204800,31388863150,33350,33350,33350,33350,0
|
|
20240715,204700,31388863150,33350,33350,33350,33350,0
|
|
20240715,204600,31388863150,33350,33350,33350,33350,0
|
|
20240715,204500,31388863150,33350,33350,33350,33350,0
|
|
20240715,204400,31388863150,33350,33350,33350,33350,0
|
|
20240715,204300,31388863150,33350,33350,33350,33350,0
|
|
20240715,204200,31388863150,33350,33350,33350,33350,0
|
|
20240715,204100,31388863150,33350,33350,33350,33350,0
|
|
20240715,204000,31388863150,33350,33350,33350,33350,0
|
|
20240715,203900,31388863150,33350,33350,33350,33350,0
|
|
20240715,203800,31388863150,33350,33350,33350,33350,0
|
|
20240715,203700,31388863150,33350,33350,33350,33350,0
|
|
20240715,203600,31388863150,33350,33350,33350,33350,0
|
|
20240715,203500,31388863150,33350,33350,33350,33350,0
|
|
20240715,203400,31388863150,33350,33350,33350,33350,0
|
|
20240715,203300,31388863150,33350,33350,33350,33350,0
|
|
20240715,203200,31388863150,33350,33350,33350,33350,0
|
|
20240715,203100,31388863150,33350,33350,33350,33350,0
|
|
20240715,203000,31388863150,33350,33350,33350,33350,0
|
|
20240715,202900,31388863150,33350,33350,33350,33350,0
|
|
20240715,202800,31388863150,33350,33350,33350,33350,0
|
|
20240715,202700,31388863150,33350,33350,33350,33350,0
|
|
20240715,202600,31388863150,33350,33350,33350,33350,0
|
|
20240715,202500,31388863150,33350,33350,33350,33350,0
|
|
20240715,202400,31388863150,33350,33350,33350,33350,0
|
|
20240715,202300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,202200,31388863150,33350,33350,33350,33350,0
|
|
20240715,202100,31388863150,33350,33350,33350,33350,0
|
|
20240715,202000,31388863150,33350,33350,33350,33350,0
|
|
20240715,201900,31388863150,33350,33350,33350,33350,0
|
|
20240715,201800,31388863150,33350,33350,33350,33350,0
|
|
20240715,201700,31388863150,33350,33350,33350,33350,0
|
|
20240715,201600,31388863150,33350,33350,33350,33350,0
|
|
20240715,201500,31388863150,33350,33350,33350,33350,0
|
|
20240715,201400,31388863150,33350,33350,33350,33350,0
|
|
20240715,201300,31388863150,33350,33350,33350,33350,0
|
|
20240715,201200,31388863150,33350,33350,33350,33350,0
|
|
20240715,201100,31388863150,33350,33350,33350,33350,0
|
|
20240715,201000,31388863150,33350,33350,33350,33350,0
|
|
20240715,200900,31388863150,33350,33350,33350,33350,0
|
|
20240715,200800,31388863150,33350,33350,33350,33350,0
|
|
20240715,200700,31388863150,33350,33350,33350,33350,0
|
|
20240715,200600,31388863150,33350,33350,33350,33350,0
|
|
20240715,200500,31388863150,33350,33350,33350,33350,0
|
|
20240715,200400,31388863150,33350,33350,33350,33350,0
|
|
20240715,200300,31388863150,33350,33350,33350,33350,0
|
|
20240715,200200,31388863150,33350,33350,33350,33350,0
|
|
20240715,200100,31388863150,33350,33350,33350,33350,0
|
|
20240715,200000,31388863150,33350,33350,33350,33350,0
|
|
20240715,195900,31388863150,33350,33350,33350,33350,0
|
|
20240715,195800,31388863150,33350,33350,33350,33350,0
|
|
20240715,195700,31388863150,33350,33350,33350,33350,0
|
|
20240715,195600,31388863150,33350,33350,33350,33350,0
|
|
20240715,195500,31388863150,33350,33350,33350,33350,0
|
|
20240715,195400,31388863150,33350,33350,33350,33350,0
|
|
20240715,195300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,195200,31388863150,33350,33350,33350,33350,0
|
|
20240715,195100,31388863150,33350,33350,33350,33350,0
|
|
20240715,195000,31388863150,33350,33350,33350,33350,0
|
|
20240715,194900,31388863150,33350,33350,33350,33350,0
|
|
20240715,194800,31388863150,33350,33350,33350,33350,0
|
|
20240715,194700,31388863150,33350,33350,33350,33350,0
|
|
20240715,194600,31388863150,33350,33350,33350,33350,0
|
|
20240715,194500,31388863150,33350,33350,33350,33350,0
|
|
20240715,194400,31388863150,33350,33350,33350,33350,0
|
|
20240715,194300,31388863150,33350,33350,33350,33350,0
|
|
20240715,194200,31388863150,33350,33350,33350,33350,0
|
|
20240715,194100,31388863150,33350,33350,33350,33350,0
|
|
20240715,194000,31388863150,33350,33350,33350,33350,0
|
|
20240715,193900,31388863150,33350,33350,33350,33350,0
|
|
20240715,193800,31388863150,33350,33350,33350,33350,0
|
|
20240715,193700,31388863150,33350,33350,33350,33350,0
|
|
20240715,193600,31388863150,33350,33350,33350,33350,0
|
|
20240715,193500,31388863150,33350,33350,33350,33350,0
|
|
20240715,193400,31388863150,33350,33350,33350,33350,0
|
|
20240715,193300,31388863150,33350,33350,33350,33350,0
|
|
20240715,193200,31388863150,33350,33350,33350,33350,0
|
|
20240715,193100,31388863150,33350,33350,33350,33350,0
|
|
20240715,193000,31388863150,33350,33350,33350,33350,0
|
|
20240715,192900,31388863150,33350,33350,33350,33350,0
|
|
20240715,192800,31388863150,33350,33350,33350,33350,0
|
|
20240715,192700,31388863150,33350,33350,33350,33350,0
|
|
20240715,192600,31388863150,33350,33350,33350,33350,0
|
|
20240715,192500,31388863150,33350,33350,33350,33350,0
|
|
20240715,192400,31388863150,33350,33350,33350,33350,0
|
|
20240715,192300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,192200,31388863150,33350,33350,33350,33350,0
|
|
20240715,192100,31388863150,33350,33350,33350,33350,0
|
|
20240715,192000,31388863150,33350,33350,33350,33350,0
|
|
20240715,191900,31388863150,33350,33350,33350,33350,0
|
|
20240715,191800,31388863150,33350,33350,33350,33350,0
|
|
20240715,191700,31388863150,33350,33350,33350,33350,0
|
|
20240715,191600,31388863150,33350,33350,33350,33350,0
|
|
20240715,191500,31388863150,33350,33350,33350,33350,0
|
|
20240715,191400,31388863150,33350,33350,33350,33350,0
|
|
20240715,191300,31388863150,33350,33350,33350,33350,0
|
|
20240715,191200,31388863150,33350,33350,33350,33350,0
|
|
20240715,191100,31388863150,33350,33350,33350,33350,0
|
|
20240715,191000,31388863150,33350,33350,33350,33350,0
|
|
20240715,190900,31388863150,33350,33350,33350,33350,0
|
|
20240715,190800,31388863150,33350,33350,33350,33350,0
|
|
20240715,190700,31388863150,33350,33350,33350,33350,0
|
|
20240715,190600,31388863150,33350,33350,33350,33350,0
|
|
20240715,190500,31388863150,33350,33350,33350,33350,0
|
|
20240715,190400,31388863150,33350,33350,33350,33350,0
|
|
20240715,190300,31388863150,33350,33350,33350,33350,0
|
|
20240715,190200,31388863150,33350,33350,33350,33350,0
|
|
20240715,190100,31388863150,33350,33350,33350,33350,0
|
|
20240715,190000,31388863150,33350,33350,33350,33350,0
|
|
20240715,185900,31388863150,33350,33350,33350,33350,0
|
|
20240715,185800,31388863150,33350,33350,33350,33350,0
|
|
20240715,185700,31388863150,33350,33350,33350,33350,0
|
|
20240715,185600,31388863150,33350,33350,33350,33350,0
|
|
20240715,185500,31388863150,33350,33350,33350,33350,0
|
|
20240715,185400,31388863150,33350,33350,33350,33350,0
|
|
20240715,185300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,185200,31388863150,33350,33350,33350,33350,0
|
|
20240715,185100,31388863150,33350,33350,33350,33350,0
|
|
20240715,185000,31388863150,33350,33350,33350,33350,0
|
|
20240715,184900,31388863150,33350,33350,33350,33350,0
|
|
20240715,184800,31388863150,33350,33350,33350,33350,0
|
|
20240715,184700,31388863150,33350,33350,33350,33350,0
|
|
20240715,184600,31388863150,33350,33350,33350,33350,0
|
|
20240715,184500,31388863150,33350,33350,33350,33350,0
|
|
20240715,184400,31388863150,33350,33350,33350,33350,0
|
|
20240715,184300,31388863150,33350,33350,33350,33350,0
|
|
20240715,184200,31388863150,33350,33350,33350,33350,0
|
|
20240715,184100,31388863150,33350,33350,33350,33350,0
|
|
20240715,184000,31388863150,33350,33350,33350,33350,0
|
|
20240715,183900,31388863150,33350,33350,33350,33350,0
|
|
20240715,183800,31388863150,33350,33350,33350,33350,0
|
|
20240715,183700,31388863150,33350,33350,33350,33350,0
|
|
20240715,183600,31388863150,33350,33350,33350,33350,0
|
|
20240715,183500,31388863150,33350,33350,33350,33350,0
|
|
20240715,183400,31388863150,33350,33350,33350,33350,0
|
|
20240715,183300,31388863150,33350,33350,33350,33350,0
|
|
20240715,183200,31388863150,33350,33350,33350,33350,0
|
|
20240715,183100,31388863150,33350,33350,33350,33350,0
|
|
20240715,183000,31388863150,33350,33350,33350,33350,0
|
|
20240715,182900,31388863150,33350,33350,33350,33350,0
|
|
20240715,182800,31388863150,33350,33350,33350,33350,0
|
|
20240715,182700,31388863150,33350,33350,33350,33350,0
|
|
20240715,182600,31388863150,33350,33350,33350,33350,0
|
|
20240715,182500,31388863150,33350,33350,33350,33350,0
|
|
20240715,182400,31388863150,33350,33350,33350,33350,0
|
|
20240715,182300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,182200,31388863150,33350,33350,33350,33350,0
|
|
20240715,182100,31388863150,33350,33350,33350,33350,0
|
|
20240715,182000,31388863150,33350,33350,33350,33350,0
|
|
20240715,181900,31388863150,33350,33350,33350,33350,0
|
|
20240715,181800,31388863150,33350,33350,33350,33350,0
|
|
20240715,181700,31388863150,33350,33350,33350,33350,0
|
|
20240715,181600,31388863150,33350,33350,33350,33350,0
|
|
20240715,181500,31388863150,33350,33350,33350,33350,0
|
|
20240715,181400,31388863150,33350,33350,33350,33350,0
|
|
20240715,181300,31388863150,33350,33350,33350,33350,0
|
|
20240715,181200,31388863150,33350,33350,33350,33350,0
|
|
20240715,181100,31388863150,33350,33350,33350,33350,0
|
|
20240715,181000,31388863150,33350,33350,33350,33350,0
|
|
20240715,180900,31388863150,33350,33350,33350,33350,0
|
|
20240715,180800,31388863150,33350,33350,33350,33350,0
|
|
20240715,180700,31388863150,33350,33350,33350,33350,0
|
|
20240715,180600,31388863150,33350,33350,33350,33350,0
|
|
20240715,180500,31388863150,33350,33350,33350,33350,0
|
|
20240715,180400,31388863150,33350,33350,33350,33350,0
|
|
20240715,180300,31388863150,33350,33350,33350,33350,0
|
|
20240715,180200,31388863150,33350,33350,33350,33350,0
|
|
20240715,180100,31388863150,33350,33350,33350,33350,0
|
|
20240715,180000,31388863150,33350,33350,33350,33350,0
|
|
20240715,175900,31388863150,33350,33350,33350,33350,0
|
|
20240715,175800,31388863150,33350,33350,33350,33350,0
|
|
20240715,175700,31388863150,33350,33350,33350,33350,0
|
|
20240715,175600,31388863150,33350,33350,33350,33350,0
|
|
20240715,175500,31388863150,33350,33350,33350,33350,0
|
|
20240715,175400,31388863150,33350,33350,33350,33350,0
|
|
20240715,175300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,175200,31388863150,33350,33350,33350,33350,0
|
|
20240715,175100,31388863150,33350,33350,33350,33350,0
|
|
20240715,175000,31388863150,33350,33350,33350,33350,0
|
|
20240715,174900,31388863150,33350,33350,33350,33350,0
|
|
20240715,174800,31388863150,33350,33350,33350,33350,0
|
|
20240715,174700,31388863150,33350,33350,33350,33350,0
|
|
20240715,174600,31388863150,33350,33350,33350,33350,0
|
|
20240715,174500,31388863150,33350,33350,33350,33350,0
|
|
20240715,174400,31388863150,33350,33350,33350,33350,0
|
|
20240715,174300,31388863150,33350,33350,33350,33350,0
|
|
20240715,174200,31388863150,33350,33350,33350,33350,0
|
|
20240715,174100,31388863150,33350,33350,33350,33350,0
|
|
20240715,174000,31388863150,33350,33350,33350,33350,0
|
|
20240715,173900,31388863150,33350,33350,33350,33350,0
|
|
20240715,173800,31388863150,33350,33350,33350,33350,0
|
|
20240715,173700,31388863150,33350,33350,33350,33350,0
|
|
20240715,173600,31388863150,33350,33350,33350,33350,0
|
|
20240715,173500,31388863150,33350,33350,33350,33350,0
|
|
20240715,173400,31388863150,33350,33350,33350,33350,0
|
|
20240715,173300,31388863150,33350,33350,33350,33350,0
|
|
20240715,173200,31388863150,33350,33350,33350,33350,0
|
|
20240715,173100,31388863150,33350,33350,33350,33350,0
|
|
20240715,173000,31388863150,33350,33350,33350,33350,0
|
|
20240715,172900,31388863150,33350,33350,33350,33350,0
|
|
20240715,172800,31388863150,33350,33350,33350,33350,0
|
|
20240715,172700,31388863150,33350,33350,33350,33350,0
|
|
20240715,172600,31388863150,33350,33350,33350,33350,0
|
|
20240715,172500,31388863150,33350,33350,33350,33350,0
|
|
20240715,172400,31388863150,33350,33350,33350,33350,0
|
|
20240715,172300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,172200,31388863150,33350,33350,33350,33350,0
|
|
20240715,172100,31388863150,33350,33350,33350,33350,0
|
|
20240715,172000,31388863150,33350,33350,33350,33350,0
|
|
20240715,171900,31388863150,33350,33350,33350,33350,0
|
|
20240715,171800,31388863150,33350,33350,33350,33350,0
|
|
20240715,171700,31388863150,33350,33350,33350,33350,0
|
|
20240715,171600,31388863150,33350,33350,33350,33350,0
|
|
20240715,171500,31388863150,33350,33350,33350,33350,0
|
|
20240715,171400,31388863150,33350,33350,33350,33350,0
|
|
20240715,171300,31388863150,33350,33350,33350,33350,0
|
|
20240715,171200,31388863150,33350,33350,33350,33350,0
|
|
20240715,171100,31388863150,33350,33350,33350,33350,0
|
|
20240715,171000,31388863150,33350,33350,33350,33350,0
|
|
20240715,170900,31388863150,33350,33350,33350,33350,0
|
|
20240715,170800,31388863150,33350,33350,33350,33350,0
|
|
20240715,170700,31388863150,33350,33350,33350,33350,0
|
|
20240715,170600,31388863150,33350,33350,33350,33350,0
|
|
20240715,170500,31388863150,33350,33350,33350,33350,0
|
|
20240715,170400,31388863150,33350,33350,33350,33350,0
|
|
20240715,170300,31388863150,33350,33350,33350,33350,0
|
|
20240715,170200,31388863150,33350,33350,33350,33350,0
|
|
20240715,170100,31388863150,33350,33350,33350,33350,0
|
|
20240715,170000,31388863150,33350,33350,33350,33350,0
|
|
20240715,165900,31388863150,33350,33350,33350,33350,0
|
|
20240715,165800,31388863150,33350,33350,33350,33350,0
|
|
20240715,165700,31388863150,33350,33350,33350,33350,0
|
|
20240715,165600,31388863150,33350,33350,33350,33350,0
|
|
20240715,165500,31388863150,33350,33350,33350,33350,0
|
|
20240715,165400,31388863150,33350,33350,33350,33350,0
|
|
20240715,165300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,165200,31388863150,33350,33350,33350,33350,0
|
|
20240715,165100,31388863150,33350,33350,33350,33350,0
|
|
20240715,165000,31388863150,33350,33350,33350,33350,0
|
|
20240715,164900,31388863150,33350,33350,33350,33350,0
|
|
20240715,164800,31388863150,33350,33350,33350,33350,0
|
|
20240715,164700,31388863150,33350,33350,33350,33350,0
|
|
20240715,164600,31388863150,33350,33350,33350,33350,0
|
|
20240715,164500,31388863150,33350,33350,33350,33350,0
|
|
20240715,164400,31388863150,33350,33350,33350,33350,0
|
|
20240715,164300,31388863150,33350,33350,33350,33350,0
|
|
20240715,164200,31388863150,33350,33350,33350,33350,0
|
|
20240715,164100,31388863150,33350,33350,33350,33350,0
|
|
20240715,164000,31388863150,33350,33350,33350,33350,0
|
|
20240715,163900,31388863150,33350,33350,33350,33350,0
|
|
20240715,163800,31388863150,33350,33350,33350,33350,0
|
|
20240715,163700,31388863150,33350,33350,33350,33350,0
|
|
20240715,163600,31388863150,33350,33350,33350,33350,0
|
|
20240715,163500,31388863150,33350,33350,33350,33350,0
|
|
20240715,163400,31388863150,33350,33350,33350,33350,0
|
|
20240715,163300,31388863150,33350,33350,33350,33350,0
|
|
20240715,163200,31388863150,33350,33350,33350,33350,0
|
|
20240715,163100,31388863150,33350,33350,33350,33350,0
|
|
20240715,163000,31388863150,33350,33350,33350,33350,0
|
|
20240715,162900,31388863150,33350,33350,33350,33350,0
|
|
20240715,162800,31388863150,33350,33350,33350,33350,0
|
|
20240715,162700,31388863150,33350,33350,33350,33350,0
|
|
20240715,162600,31388863150,33350,33350,33350,33350,0
|
|
20240715,162500,31388863150,33350,33350,33350,33350,0
|
|
20240715,162400,31388863150,33350,33350,33350,33350,0
|
|
20240715,162300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,162200,31388863150,33350,33350,33350,33350,0
|
|
20240715,162100,31388863150,33350,33350,33350,33350,0
|
|
20240715,162000,31388863150,33350,33350,33350,33350,0
|
|
20240715,161900,31388863150,33350,33350,33350,33350,0
|
|
20240715,161800,31388863150,33350,33350,33350,33350,0
|
|
20240715,161700,31388863150,33350,33350,33350,33350,0
|
|
20240715,161600,31388863150,33350,33350,33350,33350,0
|
|
20240715,161500,31388863150,33350,33350,33350,33350,0
|
|
20240715,161400,31388863150,33350,33350,33350,33350,0
|
|
20240715,161300,31388863150,33350,33350,33350,33350,0
|
|
20240715,161200,31388863150,33350,33350,33350,33350,0
|
|
20240715,161100,31388863150,33350,33350,33350,33350,0
|
|
20240715,161000,31388863150,33350,33350,33350,33350,0
|
|
20240715,160900,31388863150,33350,33350,33350,33350,0
|
|
20240715,160800,31388863150,33350,33350,33350,33350,0
|
|
20240715,160700,31388863150,33350,33350,33350,33350,0
|
|
20240715,160600,31388863150,33350,33350,33350,33350,0
|
|
20240715,160500,31388863150,33350,33350,33350,33350,0
|
|
20240715,160400,31388863150,33350,33350,33350,33350,0
|
|
20240715,160300,31388863150,33350,33350,33350,33350,0
|
|
20240715,160200,31388863150,33350,33350,33350,33350,0
|
|
20240715,160100,31388863150,33350,33350,33350,33350,0
|
|
20240715,160000,31388863150,33350,33350,33350,33350,0
|
|
20240715,155900,31388863150,33350,33350,33350,33350,0
|
|
20240715,155800,31388863150,33350,33350,33350,33350,0
|
|
20240715,155700,31388863150,33350,33350,33350,33350,0
|
|
20240715,155600,31388863150,33350,33350,33350,33350,0
|
|
20240715,155500,31388863150,33350,33350,33350,33350,0
|
|
20240715,155400,31388863150,33350,33350,33350,33350,0
|
|
20240715,155300,31388863150,33350,33350,33350,33350,12662
|
|
20240715,155200,31388863150,33350,33350,33350,33350,0
|
|
20240715,155100,31388863150,33350,33350,33350,33350,0
|
|
20240715,155000,31388863150,33350,33350,33350,33350,0
|
|
20240715,154900,31388863150,33350,33350,33350,33350,0
|
|
20240715,154800,31388863150,33350,33350,33350,33350,0
|
|
20240715,154700,31388863150,33350,33350,33350,33350,0
|
|
20240715,154600,31388863150,33350,33350,33350,33350,0
|
|
20240715,154500,31388863150,33350,33350,33350,33350,0
|
|
20240715,154400,31388863150,33350,33350,33350,33350,0
|
|
20240715,154300,31388863150,33350,33350,33350,33350,0
|
|
20240715,154200,31388863150,33350,33350,33350,33350,0
|
|
20240715,154100,31388863150,33350,33350,33350,33350,0
|
|
20240715,154000,31388863150,33350,33350,33350,33350,0
|
|
20240715,153900,31388863150,33350,33350,33350,33350,0
|
|
20240715,153800,31388863150,33350,33350,33350,33350,0
|
|
20240715,153700,31388863150,33350,33350,33350,33350,0
|
|
20240715,153600,31388863150,33350,33350,33350,33350,0
|
|
20240715,153500,31388863150,33350,33350,33350,33350,0
|
|
20240715,153400,31388863150,33350,33350,33350,33350,0
|
|
20240715,153300,31388863150,33350,33350,33350,33350,0
|
|
20240715,153200,31388863150,33350,33350,33350,33350,0
|
|
20240715,153100,31388863150,33350,33350,33350,33350,0
|
|
20240715,153000,31388863150,33350,33350,33350,33350,12662
|
|
20240715,152900,30966585450,33300,33300,33300,33300,0
|
|
20240715,152800,30966585450,33300,33300,33300,33300,0
|
|
20240715,152700,30966585450,33300,33300,33300,33300,0
|
|
20240715,152600,30966585450,33300,33300,33300,33300,0
|
|
20240715,152500,30966585450,33300,33300,33300,33300,0
|
|
20240715,152400,30966585450,33300,33300,33300,33300,0
|
|
20240715,152300,30966585450,33300,33300,33300,33300,0
|
|
20240715,152200,30966585450,33300,33300,33300,33300,0
|
|
20240715,152100,30966585450,33300,33300,33300,33300,0
|
|
20240715,152000,30966585450,33300,33300,33300,33300,0
|
|
20240715,151900,30966585450,33300,33200,33300,33200,2320
|
|
20240715,151800,30889473450,33200,33150,33200,33100,923
|
|
20240715,151700,30858878950,33100,33100,33150,33100,1713
|
|
20240715,151600,30802168900,33100,33100,33150,33050,2001
|
|
20240715,151500,30735959050,33100,33000,33200,33000,5160
|
|
20240715,151400,30565373500,33000,33050,33100,33000,2236
|
|
20240715,151300,30491504750,33100,33300,33350,33100,5978
|
|
20240715,151200,30293142100,33350,33350,33400,33300,5758
|
|
20240715,151100,30101220750,33300,33350,33400,33300,638
|
|
20240715,151000,30079947400,33300,33350,33350,33300,949
|
|
20240715,150900,30048330400,33350,33350,33350,33300,858
|
|
20240715,150800,30019730450,33350,33300,33350,33300,636
|
|
20240715,150700,29998521150,33300,33350,33400,33250,4812
|
|
20240715,150600,29838416400,33350,33300,33350,33300,504
|
|
20240715,150500,29821632250,33300,33300,33300,33300,390
|
|
20240715,150400,29808645250,33250,33350,33350,33250,1501
|
|
20240715,150300,29758677750,33300,33350,33350,33250,1227
|
|
20240715,150200,29717838450,33300,33300,33350,33250,936
|
|
20240715,150100,29686699050,33350,33350,33350,33300,1402
|
|
20240715,150000,29640005600,33350,33350,33350,33300,781
|
|
20240715,145900,29613969600,33350,33400,33450,33300,2089
|
|
20240715,145800,29544314300,33400,33400,33450,33400,521
|
|
20240715,145700,29526911500,33400,33500,33500,33400,927
|
|
20240715,145600,29495914800,33450,33500,33500,33450,2022
|
|
20240715,145500,29428231350,33500,33400,33500,33400,1860
|
|
20240715,145400,29366002950,33400,33450,33450,33400,2539
|
|
20240715,145300,29281136900,33450,33500,33500,33450,567
|
|
20240715,145200,29262158300,33450,33450,33500,33450,2265
|
|
20240715,145100,29186339800,33450,33400,33450,33400,2014
|
|
20240715,145000,29118976900,33400,33350,33450,33300,930
|
|
20240715,144900,29087940350,33350,33250,33350,33250,973
|
|
20240715,144800,29055535450,33300,33250,33300,33250,641
|
|
20240715,144700,29034210400,33300,33200,33300,33200,1244
|
|
20240715,144600,28992844050,33200,33250,33250,33200,278
|
|
20240715,144500,28983610900,33250,33200,33250,33200,141
|
|
20240715,144400,28978922750,33250,33200,33250,33150,1487
|
|
20240715,144300,28929533250,33200,33200,33250,33200,2171
|
|
20240715,144200,28857454850,33200,33200,33200,33150,354
|
|
20240715,144100,28845703100,33150,33200,33200,33150,599
|
|
20240715,144000,28825822000,33200,33150,33200,33100,658
|
|
20240715,143900,28804015200,33100,33200,33200,33100,1409
|
|
20240715,143800,28757304150,33150,33150,33200,33150,756
|
|
20240715,143700,28732240700,33100,33200,33200,33100,1772
|
|
20240715,143600,28673479750,33150,33150,33200,33150,1440
|
|
20240715,143500,28625699900,33150,33200,33250,33150,1476
|
|
20240715,143400,28576759600,33250,33250,33250,33200,466
|
|
20240715,143300,28561282250,33250,33250,33250,33150,2719
|
|
20240715,143200,28470995100,33200,33150,33250,33150,1125
|
|
20240715,143100,28433645950,33150,33250,33250,33150,1275
|
|
20240715,143000,28391331750,33250,33250,33250,33200,1284
|
|
20240715,142900,28348676800,33250,33350,33400,33250,1352
|
|
20240715,142800,28303688900,33350,33450,33450,33350,1527
|
|
20240715,142700,28252699150,33450,33450,33550,33400,3370
|
|
20240715,142600,28139949950,33500,33350,33500,33350,3080
|
|
20240715,142500,28036986500,33350,33300,33350,33250,1565
|
|
20240715,142400,27984838800,33250,33200,33300,33200,639
|
|
20240715,142300,27963570350,33300,33150,33300,33100,2140
|
|
20240715,142200,27892521250,33100,33050,33150,33050,852
|
|
20240715,142100,27864321150,33100,33100,33100,33050,360
|
|
20240715,142000,27852409850,33050,33050,33100,33000,602
|
|
20240715,141900,27832492800,33100,33050,33100,33000,853
|
|
20240715,141800,27804294550,33050,33050,33100,33050,518
|
|
20240715,141700,27787166600,33050,33050,33050,33000,584
|
|
20240715,141600,27767869950,33050,33050,33050,33000,3634
|
|
20240715,141500,27647905450,33050,33000,33050,32950,834
|
|
20240715,141400,27620354800,32950,33050,33050,32950,1058
|
|
20240715,141300,27585444150,33000,33000,33000,32950,587
|
|
20240715,141200,27566075950,33000,33000,33000,32950,1030
|
|
20240715,141100,27532086050,33000,33000,33050,32950,947
|
|
20240715,141000,27500836750,33000,33000,33050,32950,2088
|
|
20240715,140900,27431932750,33000,33000,33050,32950,1416
|
|
20240715,140800,27385204500,33000,33000,33050,32950,1635
|
|
20240715,140700,27331249500,33000,32950,33000,32950,1630
|
|
20240715,140600,27277496100,32950,32950,33000,32900,1988
|
|
20240715,140500,27212007000,33000,33050,33050,32950,890
|
|
20240715,140400,27182656500,33050,33000,33050,32950,501
|
|
20240715,140300,27166119800,33000,32950,33000,32900,929
|
|
20240715,140200,27135523550,32900,32950,32950,32900,1428
|
|
20240715,140100,27088499500,32950,33000,33000,32950,2269
|
|
20240715,140000,27013732700,33050,33050,33100,33000,2594
|
|
20240715,135900,26928090250,33050,33050,33100,33050,211
|
|
20240715,135800,26921116650,33050,33100,33100,33000,214
|
|
20240715,135700,26914039500,33000,33100,33100,33000,430
|
|
20240715,135600,26899823300,33050,33050,33050,33000,1204
|
|
20240715,135500,26860083550,33000,33150,33150,33000,2670
|
|
20240715,135400,26771878750,33100,33100,33150,33050,314
|
|
20240715,135300,26761485450,33050,33050,33150,33050,461
|
|
20240715,135200,26746247100,33000,33200,33200,33000,4374
|
|
20240715,135100,26601480200,33200,33200,33200,33150,342
|
|
20240715,135000,26590126400,33200,33350,33350,33200,1343
|
|
20240715,134900,26545456900,33350,33200,33350,33200,3311
|
|
20240715,134800,26435356900,33200,33150,33200,33150,505
|
|
20240715,134700,26418606050,33150,33200,33200,33150,496
|
|
20240715,134600,26402160450,33200,33200,33250,33100,1722
|
|
20240715,134500,26345007000,33200,33050,33200,33000,1704
|
|
20240715,134400,26288500200,33100,33000,33100,33000,253
|
|
20240715,134300,26280142150,33000,33100,33100,32950,1600
|
|
20240715,134200,26227365450,33050,33050,33050,33000,270
|
|
20240715,134100,26218443850,33050,33000,33050,33000,540
|
|
20240715,134000,26200607150,33000,32950,33000,32950,936
|
|
20240715,133900,26169750300,32950,33100,33100,32950,2457
|
|
20240715,133800,26088683550,33150,33100,33150,33100,239
|
|
20240715,133700,26080772000,33100,33100,33100,33050,461
|
|
20240715,133600,26065527250,33050,33050,33150,33000,945
|
|
20240715,133500,26034266950,33050,33100,33100,33000,2362
|
|
20240715,133400,25956253350,33100,33050,33100,33050,247
|
|
20240715,133300,25948089800,33050,33050,33100,33050,337
|
|
20240715,133200,25936951900,33050,33050,33100,33050,403
|
|
20240715,133100,25923629200,33100,33100,33100,33050,226
|
|
20240715,133000,25916153300,33100,33050,33150,33000,1342
|
|
20240715,132900,25871822400,33100,33050,33100,33000,506
|
|
20240715,132800,25855089100,33050,33000,33050,32950,603
|
|
20240715,132700,25835192800,33000,33050,33050,32950,1140
|
|
20240715,132600,25797612650,33050,33000,33050,32950,684
|
|
20240715,132500,25775044450,33000,33050,33100,33000,2954
|
|
20240715,132400,25677542000,33050,33050,33100,33050,572
|
|
20240715,132300,25658634400,33050,33050,33100,33000,1841
|
|
20240715,132200,25597804300,33100,33150,33150,33100,529
|
|
20240715,132100,25580291700,33150,33100,33150,33100,554
|
|
20240715,132000,25561948200,33050,33100,33150,33050,1062
|
|
20240715,131900,25526825150,33100,33050,33100,33050,143
|
|
20240715,131800,25522094600,33050,33100,33100,33050,1076
|
|
20240715,131700,25486529900,33050,33100,33100,33050,122
|
|
20240715,131600,25482496200,33100,33100,33100,33050,332
|
|
20240715,131500,25471517100,33100,33100,33150,33050,1971
|
|
20240715,131400,25406297900,33100,33050,33100,33050,610
|
|
20240715,131300,25386123150,33050,33000,33050,33000,650
|
|
20240715,131200,25364646750,33050,33100,33100,33000,807
|
|
20240715,131100,25337985550,33050,33100,33100,33050,702
|
|
20240715,131000,25314780100,33100,33100,33100,33050,80
|
|
20240715,130900,25312132450,33100,33150,33150,33000,1877
|
|
20240715,130800,25250096650,33150,33100,33150,33100,138
|
|
20240715,130700,25245523900,33100,33150,33150,33100,385
|
|
20240715,130600,25232779250,33150,33150,33150,33100,715
|
|
20240715,130500,25209110500,33100,33150,33150,33100,430
|
|
20240715,130400,25194870200,33100,33100,33100,33050,503
|
|
20240715,130300,25178225800,33100,33200,33200,33100,1496
|
|
20240715,130200,25128684650,33200,33200,33200,33150,421
|
|
20240715,130100,25114721850,33200,33150,33200,33100,1184
|
|
20240715,130000,25075471700,33150,33100,33150,33100,507
|
|
20240715,125900,25058684350,33150,33150,33200,33100,835
|
|
20240715,125800,25031009550,33150,33300,33300,33150,1256
|
|
20240715,125700,24989253550,33300,33300,33300,33250,687
|
|
20240715,125600,24966384400,33300,33350,33350,33300,536
|
|
20240715,125500,24948528100,33350,33400,33400,33300,574
|
|
20240715,125400,24929393400,33400,33350,33400,33300,154
|
|
20240715,125300,24924258700,33350,33300,33350,33300,519
|
|
20240715,125200,24906973800,33300,33300,33300,33250,405
|
|
20240715,125100,24893490550,33300,33300,33300,33200,1531
|
|
20240715,125000,24842623100,33300,33350,33400,33250,419
|
|
20240715,124900,24828664000,33350,33350,33350,33300,522
|
|
20240715,124800,24811263700,33300,33250,33300,33250,293
|
|
20240715,124700,24801508000,33300,33250,33300,33200,1108
|
|
20240715,124600,24764668200,33250,33250,33300,33200,544
|
|
20240715,124500,24746584000,33250,33400,33450,33250,2790
|
|
20240715,124400,24653672600,33400,33450,33450,33350,1500
|
|
20240715,124300,24603586200,33400,33400,33400,33350,1852
|
|
20240715,124200,24541749000,33400,33400,33400,33350,545
|
|
20240715,124100,24523569750,33350,33400,33400,33300,423
|
|
20240715,124000,24509460200,33400,33300,33400,33300,851
|
|
20240715,123900,24481084200,33300,33400,33400,33300,891
|
|
20240715,123800,24451393750,33350,33350,33350,33300,541
|
|
20240715,123700,24433352200,33350,33400,33400,33300,2023
|
|
20240715,123600,24365908400,33400,33450,33500,33350,1568
|
|
20240715,123500,24313432650,33450,33400,33450,33350,952
|
|
20240715,123400,24281620200,33350,33400,33450,33350,999
|
|
20240715,123300,24248263300,33400,33300,33400,33300,1069
|
|
20240715,123200,24212609550,33250,33250,33250,33200,566
|
|
20240715,123100,24193791250,33250,33200,33250,33150,1500
|
|
20240715,123000,24143994400,33150,33150,33200,33100,663
|
|
20240715,122900,24121999400,33150,33200,33200,33150,682
|
|
20240715,122800,24099374500,33200,33200,33250,33200,455
|
|
20240715,122700,24084267900,33200,33200,33200,33150,344
|
|
20240715,122600,24072858350,33200,33200,33200,33100,1081
|
|
20240715,122500,24037030000,33200,33200,33300,33150,1806
|
|
20240715,122400,23977058850,33200,33300,33300,33200,886
|
|
20240715,122300,23947600100,33300,33350,33350,33250,1123
|
|
20240715,122200,23910200900,33300,33350,33400,33300,1639
|
|
20240715,122100,23855549000,33400,33300,33400,33250,2273
|
|
20240715,122000,23779833050,33300,33300,33350,33250,1953
|
|
20240715,121900,23714797700,33300,33200,33300,33150,1105
|
|
20240715,121800,23678081650,33200,33200,33250,33200,1638
|
|
20240715,121700,23623698900,33200,33100,33200,33100,960
|
|
20240715,121600,23591876100,33100,33100,33100,33000,2051
|
|
20240715,121500,23524049500,33050,33050,33100,33000,974
|
|
20240715,121400,23491852200,33000,32950,33000,32950,2291
|
|
20240715,121300,23416338400,32950,32900,32950,32900,536
|
|
20240715,121200,23398697950,32900,32950,32950,32850,1921
|
|
20240715,121100,23335492750,32950,32900,32950,32900,312
|
|
20240715,121000,23325223850,32900,32900,32950,32900,646
|
|
20240715,120900,23303968700,32900,32900,32950,32850,1042
|
|
20240715,120800,23269691650,32950,32950,32950,32850,1168
|
|
20240715,120700,23231253800,32950,33050,33100,32950,3420
|
|
20240715,120600,23118376500,33050,33100,33100,33000,1508
|
|
20240715,120500,23068532600,33100,33100,33150,33050,1086
|
|
20240715,120400,23032595500,33100,33100,33150,33050,797
|
|
20240715,120300,23006221950,33100,33100,33200,33100,2952
|
|
20240715,120200,22908448750,33100,33050,33100,33000,797
|
|
20240715,120100,22882106300,33000,33000,33100,33000,1611
|
|
20240715,120000,22828897200,33000,32900,33050,32900,5108
|
|
20240715,115900,22660583900,32900,32750,32900,32700,4595
|
|
20240715,115800,22509900950,32800,32850,32900,32700,7631
|
|
20240715,115700,22259686850,32850,33050,33050,32800,8087
|
|
20240715,115600,21993606450,33050,33050,33100,33000,1741
|
|
20240715,115500,21936074600,33050,33200,33250,32950,13445
|
|
20240715,115400,21491575200,33200,33300,33300,33150,4833
|
|
20240715,115300,21331144050,33250,33350,33350,33250,2049
|
|
20240715,115200,21262948500,33300,33350,33400,33300,2014
|
|
20240715,115100,21195826850,33350,33400,33450,33350,2908
|
|
20240715,115000,21098793300,33350,33500,33550,33350,3181
|
|
20240715,114900,20992481450,33550,33550,33550,33450,1266
|
|
20240715,114800,20950062150,33550,33600,33600,33500,1141
|
|
20240715,114700,20911777350,33600,33650,33650,33500,599
|
|
20240715,114600,20891663750,33650,33650,33750,33600,2189
|
|
20240715,114500,20818024750,33650,33600,33750,33500,8115
|
|
20240715,114400,20545513800,33550,33600,33750,33550,2691
|
|
20240715,114300,20454999400,33600,33550,33650,33500,2032
|
|
20240715,114200,20386839200,33550,33450,33600,33450,2892
|
|
20240715,114100,20289975050,33500,33500,33500,33450,1254
|
|
20240715,114000,20247999100,33450,33600,33600,33450,771
|
|
20240715,113900,20222172150,33500,33500,33600,33500,2856
|
|
20240715,113800,20126393850,33500,33550,33600,33450,2821
|
|
20240715,113700,20031881500,33550,33550,33600,33550,748
|
|
20240715,113600,20006781650,33550,33500,33650,33450,2718
|
|
20240715,113500,19915688300,33500,33500,33500,33400,2426
|
|
20240715,113400,19834538600,33500,33500,33550,33450,2782
|
|
20240715,113300,19741359900,33500,33400,33550,33400,3159
|
|
20240715,113200,19635629950,33450,33450,33550,33450,3097
|
|
20240715,113100,19531960100,33450,33650,33650,33450,10520
|
|
20240715,113000,19179118800,33600,33700,33700,33600,1751
|
|
20240715,112900,19120209400,33700,33650,33750,33650,1134
|
|
20240715,112800,19081994300,33650,33700,33750,33650,781
|
|
20240715,112700,19055671050,33700,33650,33700,33650,1951
|
|
20240715,112600,18989982500,33650,33750,33800,33650,1573
|
|
20240715,112500,18936912300,33700,33650,33800,33650,2602
|
|
20240715,112400,18849215900,33700,33750,33800,33650,1961
|
|
20240715,112300,18783127600,33700,33800,33800,33700,2316
|
|
20240715,112200,18704904100,33800,33750,33800,33700,1550
|
|
20240715,112100,18652579200,33750,33600,33800,33600,2258
|
|
20240715,112000,18576592050,33550,33750,33750,33550,7384
|
|
20240715,111900,18328197650,33750,33850,33900,33700,1987
|
|
20240715,111800,18261127650,33850,33950,34000,33700,17072
|
|
20240715,111700,17683409400,33950,34000,34050,33950,2015
|
|
20240715,111600,17614953150,34000,34050,34100,34000,299
|
|
20240715,111500,17604773800,34050,34050,34050,34000,516
|
|
20240715,111400,17587226400,34050,34000,34050,34000,1340
|
|
20240715,111300,17541664550,34050,34000,34050,33950,1612
|
|
20240715,111200,17486892100,33950,33950,34000,33900,1831
|
|
20240715,111100,17424724450,33950,34100,34100,33950,8729
|
|
20240715,111000,17127866450,34100,34050,34100,34050,1071
|
|
20240715,110900,17091386750,34100,34150,34150,34050,1647
|
|
20240715,110800,17035272250,34150,34100,34150,34100,670
|
|
20240715,110700,17012423850,34150,34150,34150,34100,557
|
|
20240715,110600,16993429900,34150,34100,34150,34100,221
|
|
20240715,110500,16985886850,34100,34100,34150,34050,1085
|
|
20240715,110400,16948898650,34100,34150,34150,34100,6436
|
|
20240715,110300,16729425900,34100,34150,34150,34100,1255
|
|
20240715,110200,16686593750,34150,34150,34200,34150,1318
|
|
20240715,110100,16641583850,34200,34250,34250,34150,1228
|
|
20240715,110000,16599619500,34250,34250,34250,34200,660
|
|
20240715,105900,16577043000,34250,34250,34300,34200,773
|
|
20240715,105800,16550562600,34250,34250,34250,34200,674
|
|
20240715,105700,16527478200,34250,34200,34300,34150,1236
|
|
20240715,105600,16485180000,34150,34150,34200,34100,755
|
|
20240715,105500,16459396500,34150,34150,34200,34100,1028
|
|
20240715,105400,16424289600,34150,34150,34200,34150,659
|
|
20240715,105300,16401784650,34150,34150,34200,34150,722
|
|
20240715,105200,16377124100,34150,34250,34250,34150,1193
|
|
20240715,105100,16336346950,34250,34150,34250,34150,1300
|
|
20240715,105000,16291888000,34150,34150,34150,34100,1562
|
|
20240715,104900,16238553750,34100,34150,34200,34100,674
|
|
20240715,104800,16215536700,34150,34200,34200,34150,969
|
|
20240715,104700,16182431200,34200,34150,34250,34150,800
|
|
20240715,104600,16155092450,34150,34150,34200,34100,1281
|
|
20240715,104500,16111353850,34150,34200,34200,34100,1580
|
|
20240715,104400,16057388950,34150,34150,34200,34100,2820
|
|
20240715,104300,15961145750,34150,34200,34200,34150,582
|
|
20240715,104200,15941264700,34200,34250,34250,34150,851
|
|
20240715,104100,15912176350,34200,34200,34250,34150,882
|
|
20240715,104000,15882012350,34200,34150,34250,34150,512
|
|
20240715,103900,15864506350,34200,34200,34250,34150,1265
|
|
20240715,103800,15821221200,34250,34200,34250,34150,1268
|
|
20240715,103700,15777856100,34150,34150,34200,34150,511
|
|
20240715,103600,15760390200,34150,34150,34200,34150,992
|
|
20240715,103500,15726506900,34150,34200,34200,34150,1836
|
|
20240715,103400,15663801850,34200,34250,34250,34200,1443
|
|
20240715,103300,15614450150,34200,34250,34250,34200,972
|
|
20240715,103200,15581195150,34250,34300,34300,34200,772
|
|
20240715,103100,15554772600,34300,34250,34300,34200,897
|
|
20240715,103000,15524050000,34250,34150,34300,34150,3460
|
|
20240715,102900,15405660300,34150,34150,34150,34100,1854
|
|
20240715,102800,15342347200,34100,34150,34150,34100,2569
|
|
20240715,102700,15254689950,34150,34250,34300,34150,5390
|
|
20240715,102600,15070489700,34250,34300,34300,34250,792
|
|
20240715,102500,15043355500,34300,34300,34350,34250,1338
|
|
20240715,102400,14997480850,34350,34300,34400,34300,668
|
|
20240715,102300,14974551550,34350,34300,34350,34300,1078
|
|
20240715,102200,14937559900,34350,34300,34400,34300,624
|
|
20240715,102100,14916128650,34300,34350,34350,34300,1067
|
|
20240715,102000,14879510800,34300,34350,34400,34300,1403
|
|
20240715,101900,14831325300,34350,34400,34400,34250,2167
|
|
20240715,101800,14756982200,34300,34450,34500,34300,2748
|
|
20240715,101700,14662462950,34450,34350,34500,34350,1502
|
|
20240715,101600,14610744300,34400,34350,34450,34350,1348
|
|
20240715,101500,14564356000,34350,34350,34400,34300,777
|
|
20240715,101400,14537686100,34350,34300,34450,34300,1427
|
|
20240715,101300,14488634850,34350,34250,34350,34200,2309
|
|
20240715,101200,14409425650,34250,34250,34300,34250,1470
|
|
20240715,101100,14359058350,34250,34300,34350,34250,1486
|
|
20240715,101000,14308112800,34350,34250,34350,34200,6713
|
|
20240715,100900,14078119500,34200,34350,34400,34200,3055
|
|
20240715,100800,13973362950,34350,34350,34400,34300,2683
|
|
20240715,100700,13881244050,34350,34250,34400,34250,3381
|
|
20240715,100600,13765264700,34300,34250,34300,34200,4794
|
|
20240715,100500,13601096900,34250,34400,34400,34100,9936
|
|
20240715,100400,13260825550,34400,34500,34500,34400,3496
|
|
20240715,100300,13140389500,34500,34550,34550,34450,3275
|
|
20240715,100200,13027402100,34550,34550,34600,34550,3272
|
|
20240715,100100,12914314250,34550,34750,34800,34550,4345
|
|
20240715,100000,12763765150,34750,34600,34750,34550,4757
|
|
20240715,095900,12598946700,34550,34500,34650,34500,5744
|
|
20240715,095800,12400481650,34500,34550,34650,34500,7086
|
|
20240715,095700,12155788350,34600,34700,34700,34550,7164
|
|
20240715,095600,11907616800,34700,34700,34750,34650,2259
|
|
20240715,095500,11829240450,34700,34750,34750,34700,4266
|
|
20240715,095400,11681139450,34700,34700,34800,34700,2694
|
|
20240715,095300,11587572000,34700,34650,34750,34650,4490
|
|
20240715,095200,11431774150,34650,34750,34750,34600,13105
|
|
20240715,095100,10977503100,34650,35050,35100,34650,20143
|
|
20240715,095000,10273678900,35050,35150,35150,35050,7789
|
|
20240715,094900,10000262500,35150,35200,35250,35150,4404
|
|
20240715,094800,9845383800,35200,35200,35200,35150,5259
|
|
20240715,094700,9660288450,35200,35200,35250,35150,1658
|
|
20240715,094600,9601954900,35200,35200,35200,35150,801
|
|
20240715,094500,9573763200,35200,35200,35250,35150,2401
|
|
20240715,094400,9489267500,35250,35200,35250,35150,948
|
|
20240715,094300,9455921250,35200,35150,35200,35150,2971
|
|
20240715,094200,9351443400,35200,35200,35200,35150,955
|
|
20240715,094100,9317869700,35150,35200,35200,35150,1410
|
|
20240715,094000,9268288550,35150,35200,35250,35150,2818
|
|
20240715,093900,9169078500,35200,35200,35200,35150,2550
|
|
20240715,093800,9079343050,35150,35150,35200,35150,1896
|
|
20240715,093700,9012678250,35100,35150,35150,35100,2038
|
|
20240715,093600,8941098500,35150,35200,35250,35100,6199
|
|
20240715,093500,8723186600,35200,35250,35300,35200,2258
|
|
20240715,093400,8643638300,35250,35150,35250,35150,5281
|
|
20240715,093300,8457651550,35150,35150,35200,35150,2001
|
|
20240715,093200,8387295400,35150,35150,35200,35150,2355
|
|
20240715,093100,8304510450,35150,35150,35200,35100,2678
|
|
20240715,093000,8210390650,35200,35100,35200,35050,2460
|
|
20240715,092900,8123952850,35100,35100,35100,35050,7361
|
|
20240715,092800,7865787000,35100,35150,35200,35100,5342
|
|
20240715,092700,7678077400,35150,35200,35250,35150,4565
|
|
20240715,092600,7517538100,35200,35250,35250,35200,1488
|
|
20240715,092500,7465159300,35200,35250,35300,35200,4500
|
|
20240715,092400,7306652550,35250,35200,35300,35150,5910
|
|
20240715,092300,7098365650,35200,35250,35300,35200,3973
|
|
20240715,092200,6958440250,35250,35250,35300,35200,1604
|
|
20240715,092100,6901902400,35300,35300,35350,35200,3735
|
|
20240715,092000,6770203650,35300,35300,35350,35250,5419
|
|
20240715,091900,6579069750,35300,35350,35350,35300,1291
|
|
20240715,091800,6533457450,35350,35400,35400,35300,3996
|
|
20240715,091700,6392245850,35400,35450,35500,35400,1790
|
|
20240715,091600,6328856450,35500,35400,35500,35400,4692
|
|
20240715,091500,6162567600,35400,35350,35500,35350,3322
|
|
20240715,091400,6044958200,35400,35400,35450,35350,2873
|
|
20240715,091300,5943255550,35400,35300,35450,35150,13137
|
|
20240715,091200,5480133800,35300,35550,35550,35250,13872
|
|
20240715,091100,4989010750,35550,35650,35650,35550,5487
|
|
20240715,091000,4793724700,35600,35800,35800,35600,5600
|
|
20240715,090900,4593982950,35800,35700,35850,35700,3601
|
|
20240715,090800,4465128000,35750,35650,35750,35600,4419
|
|
20240715,090700,4307399050,35650,35800,35800,35550,8911
|
|
20240715,090600,3989461900,35800,35900,35900,35800,10624
|
|
20240715,090500,3608828800,35900,35950,36000,35850,6168
|
|
20240715,090400,3387414700,35950,35850,36150,35850,4516
|
|
20240715,090300,3224872950,35850,36300,36350,35850,16041
|
|
20240715,090200,2646184800,36300,36250,36400,36250,8466
|
|
20240715,090100,2338676450,36250,36300,37000,36200,17271
|
|
20240715,090000,1709029900,36500,36050,37500,35800,47261
|