779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,215600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,215500,18355331800,31050,31050,31050,31050,0
|
|
20240716,215400,18355331800,31050,31050,31050,31050,0
|
|
20240716,215300,18355331800,31050,31050,31050,31050,0
|
|
20240716,215200,18355331800,31050,31050,31050,31050,0
|
|
20240716,215100,18355331800,31050,31050,31050,31050,0
|
|
20240716,215000,18355331800,31050,31050,31050,31050,0
|
|
20240716,214900,18355331800,31050,31050,31050,31050,0
|
|
20240716,214800,18355331800,31050,31050,31050,31050,0
|
|
20240716,214700,18355331800,31050,31050,31050,31050,0
|
|
20240716,214600,18355331800,31050,31050,31050,31050,0
|
|
20240716,214500,18355331800,31050,31050,31050,31050,0
|
|
20240716,214400,18355331800,31050,31050,31050,31050,0
|
|
20240716,214300,18355331800,31050,31050,31050,31050,0
|
|
20240716,214200,18355331800,31050,31050,31050,31050,0
|
|
20240716,214100,18355331800,31050,31050,31050,31050,0
|
|
20240716,214000,18355331800,31050,31050,31050,31050,0
|
|
20240716,213900,18355331800,31050,31050,31050,31050,0
|
|
20240716,213800,18355331800,31050,31050,31050,31050,0
|
|
20240716,213700,18355331800,31050,31050,31050,31050,0
|
|
20240716,213600,18355331800,31050,31050,31050,31050,0
|
|
20240716,213500,18355331800,31050,31050,31050,31050,0
|
|
20240716,213400,18355331800,31050,31050,31050,31050,0
|
|
20240716,213300,18355331800,31050,31050,31050,31050,0
|
|
20240716,213200,18355331800,31050,31050,31050,31050,0
|
|
20240716,213100,18355331800,31050,31050,31050,31050,0
|
|
20240716,213000,18355331800,31050,31050,31050,31050,0
|
|
20240716,212900,18355331800,31050,31050,31050,31050,0
|
|
20240716,212800,18355331800,31050,31050,31050,31050,0
|
|
20240716,212700,18355331800,31050,31050,31050,31050,0
|
|
20240716,212600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,212500,18355331800,31050,31050,31050,31050,0
|
|
20240716,212400,18355331800,31050,31050,31050,31050,0
|
|
20240716,212300,18355331800,31050,31050,31050,31050,0
|
|
20240716,212200,18355331800,31050,31050,31050,31050,0
|
|
20240716,212100,18355331800,31050,31050,31050,31050,0
|
|
20240716,212000,18355331800,31050,31050,31050,31050,0
|
|
20240716,211900,18355331800,31050,31050,31050,31050,0
|
|
20240716,211800,18355331800,31050,31050,31050,31050,0
|
|
20240716,211700,18355331800,31050,31050,31050,31050,0
|
|
20240716,211600,18355331800,31050,31050,31050,31050,0
|
|
20240716,211500,18355331800,31050,31050,31050,31050,0
|
|
20240716,211400,18355331800,31050,31050,31050,31050,0
|
|
20240716,211300,18355331800,31050,31050,31050,31050,0
|
|
20240716,211200,18355331800,31050,31050,31050,31050,0
|
|
20240716,211100,18355331800,31050,31050,31050,31050,0
|
|
20240716,211000,18355331800,31050,31050,31050,31050,0
|
|
20240716,210900,18355331800,31050,31050,31050,31050,0
|
|
20240716,210800,18355331800,31050,31050,31050,31050,0
|
|
20240716,210700,18355331800,31050,31050,31050,31050,0
|
|
20240716,210600,18355331800,31050,31050,31050,31050,0
|
|
20240716,210500,18355331800,31050,31050,31050,31050,0
|
|
20240716,210400,18355331800,31050,31050,31050,31050,0
|
|
20240716,210300,18355331800,31050,31050,31050,31050,0
|
|
20240716,210200,18355331800,31050,31050,31050,31050,0
|
|
20240716,210100,18355331800,31050,31050,31050,31050,0
|
|
20240716,210000,18355331800,31050,31050,31050,31050,0
|
|
20240716,205900,18355331800,31050,31050,31050,31050,0
|
|
20240716,205800,18355331800,31050,31050,31050,31050,0
|
|
20240716,205700,18355331800,31050,31050,31050,31050,0
|
|
20240716,205600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,205500,18355331800,31050,31050,31050,31050,0
|
|
20240716,205400,18355331800,31050,31050,31050,31050,0
|
|
20240716,205300,18355331800,31050,31050,31050,31050,0
|
|
20240716,205200,18355331800,31050,31050,31050,31050,0
|
|
20240716,205100,18355331800,31050,31050,31050,31050,0
|
|
20240716,205000,18355331800,31050,31050,31050,31050,0
|
|
20240716,204900,18355331800,31050,31050,31050,31050,0
|
|
20240716,204800,18355331800,31050,31050,31050,31050,0
|
|
20240716,204700,18355331800,31050,31050,31050,31050,0
|
|
20240716,204600,18355331800,31050,31050,31050,31050,0
|
|
20240716,204500,18355331800,31050,31050,31050,31050,0
|
|
20240716,204400,18355331800,31050,31050,31050,31050,0
|
|
20240716,204300,18355331800,31050,31050,31050,31050,0
|
|
20240716,204200,18355331800,31050,31050,31050,31050,0
|
|
20240716,204100,18355331800,31050,31050,31050,31050,0
|
|
20240716,204000,18355331800,31050,31050,31050,31050,0
|
|
20240716,203900,18355331800,31050,31050,31050,31050,0
|
|
20240716,203800,18355331800,31050,31050,31050,31050,0
|
|
20240716,203700,18355331800,31050,31050,31050,31050,0
|
|
20240716,203600,18355331800,31050,31050,31050,31050,0
|
|
20240716,203500,18355331800,31050,31050,31050,31050,0
|
|
20240716,203400,18355331800,31050,31050,31050,31050,0
|
|
20240716,203300,18355331800,31050,31050,31050,31050,0
|
|
20240716,203200,18355331800,31050,31050,31050,31050,0
|
|
20240716,203100,18355331800,31050,31050,31050,31050,0
|
|
20240716,203000,18355331800,31050,31050,31050,31050,0
|
|
20240716,202900,18355331800,31050,31050,31050,31050,0
|
|
20240716,202800,18355331800,31050,31050,31050,31050,0
|
|
20240716,202700,18355331800,31050,31050,31050,31050,0
|
|
20240716,202600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,202500,18355331800,31050,31050,31050,31050,0
|
|
20240716,202400,18355331800,31050,31050,31050,31050,0
|
|
20240716,202300,18355331800,31050,31050,31050,31050,0
|
|
20240716,202200,18355331800,31050,31050,31050,31050,0
|
|
20240716,202100,18355331800,31050,31050,31050,31050,0
|
|
20240716,202000,18355331800,31050,31050,31050,31050,0
|
|
20240716,201900,18355331800,31050,31050,31050,31050,0
|
|
20240716,201800,18355331800,31050,31050,31050,31050,0
|
|
20240716,201700,18355331800,31050,31050,31050,31050,0
|
|
20240716,201600,18355331800,31050,31050,31050,31050,0
|
|
20240716,201500,18355331800,31050,31050,31050,31050,0
|
|
20240716,201400,18355331800,31050,31050,31050,31050,0
|
|
20240716,201300,18355331800,31050,31050,31050,31050,0
|
|
20240716,201200,18355331800,31050,31050,31050,31050,0
|
|
20240716,201100,18355331800,31050,31050,31050,31050,0
|
|
20240716,201000,18355331800,31050,31050,31050,31050,0
|
|
20240716,200900,18355331800,31050,31050,31050,31050,0
|
|
20240716,200800,18355331800,31050,31050,31050,31050,0
|
|
20240716,200700,18355331800,31050,31050,31050,31050,0
|
|
20240716,200600,18355331800,31050,31050,31050,31050,0
|
|
20240716,200500,18355331800,31050,31050,31050,31050,0
|
|
20240716,200400,18355331800,31050,31050,31050,31050,0
|
|
20240716,200300,18355331800,31050,31050,31050,31050,0
|
|
20240716,200200,18355331800,31050,31050,31050,31050,0
|
|
20240716,200100,18355331800,31050,31050,31050,31050,0
|
|
20240716,200000,18355331800,31050,31050,31050,31050,0
|
|
20240716,195900,18355331800,31050,31050,31050,31050,0
|
|
20240716,195800,18355331800,31050,31050,31050,31050,0
|
|
20240716,195700,18355331800,31050,31050,31050,31050,0
|
|
20240716,195600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,195500,18355331800,31050,31050,31050,31050,0
|
|
20240716,195400,18355331800,31050,31050,31050,31050,0
|
|
20240716,195300,18355331800,31050,31050,31050,31050,0
|
|
20240716,195200,18355331800,31050,31050,31050,31050,0
|
|
20240716,195100,18355331800,31050,31050,31050,31050,0
|
|
20240716,195000,18355331800,31050,31050,31050,31050,0
|
|
20240716,194900,18355331800,31050,31050,31050,31050,0
|
|
20240716,194800,18355331800,31050,31050,31050,31050,0
|
|
20240716,194700,18355331800,31050,31050,31050,31050,0
|
|
20240716,194600,18355331800,31050,31050,31050,31050,0
|
|
20240716,194500,18355331800,31050,31050,31050,31050,0
|
|
20240716,194400,18355331800,31050,31050,31050,31050,0
|
|
20240716,194300,18355331800,31050,31050,31050,31050,0
|
|
20240716,194200,18355331800,31050,31050,31050,31050,0
|
|
20240716,194100,18355331800,31050,31050,31050,31050,0
|
|
20240716,194000,18355331800,31050,31050,31050,31050,0
|
|
20240716,193900,18355331800,31050,31050,31050,31050,0
|
|
20240716,193800,18355331800,31050,31050,31050,31050,0
|
|
20240716,193700,18355331800,31050,31050,31050,31050,0
|
|
20240716,193600,18355331800,31050,31050,31050,31050,0
|
|
20240716,193500,18355331800,31050,31050,31050,31050,0
|
|
20240716,193400,18355331800,31050,31050,31050,31050,0
|
|
20240716,193300,18355331800,31050,31050,31050,31050,0
|
|
20240716,193200,18355331800,31050,31050,31050,31050,0
|
|
20240716,193100,18355331800,31050,31050,31050,31050,0
|
|
20240716,193000,18355331800,31050,31050,31050,31050,0
|
|
20240716,192900,18355331800,31050,31050,31050,31050,0
|
|
20240716,192800,18355331800,31050,31050,31050,31050,0
|
|
20240716,192700,18355331800,31050,31050,31050,31050,0
|
|
20240716,192600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,192500,18355331800,31050,31050,31050,31050,0
|
|
20240716,192400,18355331800,31050,31050,31050,31050,0
|
|
20240716,192300,18355331800,31050,31050,31050,31050,0
|
|
20240716,192200,18355331800,31050,31050,31050,31050,0
|
|
20240716,192100,18355331800,31050,31050,31050,31050,0
|
|
20240716,192000,18355331800,31050,31050,31050,31050,0
|
|
20240716,191900,18355331800,31050,31050,31050,31050,0
|
|
20240716,191800,18355331800,31050,31050,31050,31050,0
|
|
20240716,191700,18355331800,31050,31050,31050,31050,0
|
|
20240716,191600,18355331800,31050,31050,31050,31050,0
|
|
20240716,191500,18355331800,31050,31050,31050,31050,0
|
|
20240716,191400,18355331800,31050,31050,31050,31050,0
|
|
20240716,191300,18355331800,31050,31050,31050,31050,0
|
|
20240716,191200,18355331800,31050,31050,31050,31050,0
|
|
20240716,191100,18355331800,31050,31050,31050,31050,0
|
|
20240716,191000,18355331800,31050,31050,31050,31050,0
|
|
20240716,190900,18355331800,31050,31050,31050,31050,0
|
|
20240716,190800,18355331800,31050,31050,31050,31050,0
|
|
20240716,190700,18355331800,31050,31050,31050,31050,0
|
|
20240716,190600,18355331800,31050,31050,31050,31050,0
|
|
20240716,190500,18355331800,31050,31050,31050,31050,0
|
|
20240716,190400,18355331800,31050,31050,31050,31050,0
|
|
20240716,190300,18355331800,31050,31050,31050,31050,0
|
|
20240716,190200,18355331800,31050,31050,31050,31050,0
|
|
20240716,190100,18355331800,31050,31050,31050,31050,0
|
|
20240716,190000,18355331800,31050,31050,31050,31050,0
|
|
20240716,185900,18355331800,31050,31050,31050,31050,0
|
|
20240716,185800,18355331800,31050,31050,31050,31050,0
|
|
20240716,185700,18355331800,31050,31050,31050,31050,0
|
|
20240716,185600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,185500,18355331800,31050,31050,31050,31050,0
|
|
20240716,185400,18355331800,31050,31050,31050,31050,0
|
|
20240716,185300,18355331800,31050,31050,31050,31050,0
|
|
20240716,185200,18355331800,31050,31050,31050,31050,0
|
|
20240716,185100,18355331800,31050,31050,31050,31050,0
|
|
20240716,185000,18355331800,31050,31050,31050,31050,0
|
|
20240716,184900,18355331800,31050,31050,31050,31050,0
|
|
20240716,184800,18355331800,31050,31050,31050,31050,0
|
|
20240716,184700,18355331800,31050,31050,31050,31050,0
|
|
20240716,184600,18355331800,31050,31050,31050,31050,0
|
|
20240716,184500,18355331800,31050,31050,31050,31050,0
|
|
20240716,184400,18355331800,31050,31050,31050,31050,0
|
|
20240716,184300,18355331800,31050,31050,31050,31050,0
|
|
20240716,184200,18355331800,31050,31050,31050,31050,0
|
|
20240716,184100,18355331800,31050,31050,31050,31050,0
|
|
20240716,184000,18355331800,31050,31050,31050,31050,0
|
|
20240716,183900,18355331800,31050,31050,31050,31050,0
|
|
20240716,183800,18355331800,31050,31050,31050,31050,0
|
|
20240716,183700,18355331800,31050,31050,31050,31050,0
|
|
20240716,183600,18355331800,31050,31050,31050,31050,0
|
|
20240716,183500,18355331800,31050,31050,31050,31050,0
|
|
20240716,183400,18355331800,31050,31050,31050,31050,0
|
|
20240716,183300,18355331800,31050,31050,31050,31050,0
|
|
20240716,183200,18355331800,31050,31050,31050,31050,0
|
|
20240716,183100,18355331800,31050,31050,31050,31050,0
|
|
20240716,183000,18355331800,31050,31050,31050,31050,0
|
|
20240716,182900,18355331800,31050,31050,31050,31050,0
|
|
20240716,182800,18355331800,31050,31050,31050,31050,0
|
|
20240716,182700,18355331800,31050,31050,31050,31050,0
|
|
20240716,182600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,182500,18355331800,31050,31050,31050,31050,0
|
|
20240716,182400,18355331800,31050,31050,31050,31050,0
|
|
20240716,182300,18355331800,31050,31050,31050,31050,0
|
|
20240716,182200,18355331800,31050,31050,31050,31050,0
|
|
20240716,182100,18355331800,31050,31050,31050,31050,0
|
|
20240716,182000,18355331800,31050,31050,31050,31050,0
|
|
20240716,181900,18355331800,31050,31050,31050,31050,0
|
|
20240716,181800,18355331800,31050,31050,31050,31050,0
|
|
20240716,181700,18355331800,31050,31050,31050,31050,0
|
|
20240716,181600,18355331800,31050,31050,31050,31050,0
|
|
20240716,181500,18355331800,31050,31050,31050,31050,0
|
|
20240716,181400,18355331800,31050,31050,31050,31050,0
|
|
20240716,181300,18355331800,31050,31050,31050,31050,0
|
|
20240716,181200,18355331800,31050,31050,31050,31050,0
|
|
20240716,181100,18355331800,31050,31050,31050,31050,0
|
|
20240716,181000,18355331800,31050,31050,31050,31050,0
|
|
20240716,180900,18355331800,31050,31050,31050,31050,0
|
|
20240716,180800,18355331800,31050,31050,31050,31050,0
|
|
20240716,180700,18355331800,31050,31050,31050,31050,0
|
|
20240716,180600,18355331800,31050,31050,31050,31050,0
|
|
20240716,180500,18355331800,31050,31050,31050,31050,0
|
|
20240716,180400,18355331800,31050,31050,31050,31050,0
|
|
20240716,180300,18355331800,31050,31050,31050,31050,0
|
|
20240716,180200,18355331800,31050,31050,31050,31050,0
|
|
20240716,180100,18355331800,31050,31050,31050,31050,0
|
|
20240716,180000,18355331800,31050,31050,31050,31050,0
|
|
20240716,175900,18355331800,31050,31050,31050,31050,0
|
|
20240716,175800,18355331800,31050,31050,31050,31050,0
|
|
20240716,175700,18355331800,31050,31050,31050,31050,0
|
|
20240716,175600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,175500,18355331800,31050,31050,31050,31050,0
|
|
20240716,175400,18355331800,31050,31050,31050,31050,0
|
|
20240716,175300,18355331800,31050,31050,31050,31050,0
|
|
20240716,175200,18355331800,31050,31050,31050,31050,0
|
|
20240716,175100,18355331800,31050,31050,31050,31050,0
|
|
20240716,175000,18355331800,31050,31050,31050,31050,0
|
|
20240716,174900,18355331800,31050,31050,31050,31050,0
|
|
20240716,174800,18355331800,31050,31050,31050,31050,0
|
|
20240716,174700,18355331800,31050,31050,31050,31050,0
|
|
20240716,174600,18355331800,31050,31050,31050,31050,0
|
|
20240716,174500,18355331800,31050,31050,31050,31050,0
|
|
20240716,174400,18355331800,31050,31050,31050,31050,0
|
|
20240716,174300,18355331800,31050,31050,31050,31050,0
|
|
20240716,174200,18355331800,31050,31050,31050,31050,0
|
|
20240716,174100,18355331800,31050,31050,31050,31050,0
|
|
20240716,174000,18355331800,31050,31050,31050,31050,0
|
|
20240716,173900,18355331800,31050,31050,31050,31050,0
|
|
20240716,173800,18355331800,31050,31050,31050,31050,0
|
|
20240716,173700,18355331800,31050,31050,31050,31050,0
|
|
20240716,173600,18355331800,31050,31050,31050,31050,0
|
|
20240716,173500,18355331800,31050,31050,31050,31050,0
|
|
20240716,173400,18355331800,31050,31050,31050,31050,0
|
|
20240716,173300,18355331800,31050,31050,31050,31050,0
|
|
20240716,173200,18355331800,31050,31050,31050,31050,0
|
|
20240716,173100,18355331800,31050,31050,31050,31050,0
|
|
20240716,173000,18355331800,31050,31050,31050,31050,0
|
|
20240716,172900,18355331800,31050,31050,31050,31050,0
|
|
20240716,172800,18355331800,31050,31050,31050,31050,0
|
|
20240716,172700,18355331800,31050,31050,31050,31050,0
|
|
20240716,172600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,172500,18355331800,31050,31050,31050,31050,0
|
|
20240716,172400,18355331800,31050,31050,31050,31050,0
|
|
20240716,172300,18355331800,31050,31050,31050,31050,0
|
|
20240716,172200,18355331800,31050,31050,31050,31050,0
|
|
20240716,172100,18355331800,31050,31050,31050,31050,0
|
|
20240716,172000,18355331800,31050,31050,31050,31050,0
|
|
20240716,171900,18355331800,31050,31050,31050,31050,0
|
|
20240716,171800,18355331800,31050,31050,31050,31050,0
|
|
20240716,171700,18355331800,31050,31050,31050,31050,0
|
|
20240716,171600,18355331800,31050,31050,31050,31050,0
|
|
20240716,171500,18355331800,31050,31050,31050,31050,0
|
|
20240716,171400,18355331800,31050,31050,31050,31050,0
|
|
20240716,171300,18355331800,31050,31050,31050,31050,0
|
|
20240716,171200,18355331800,31050,31050,31050,31050,0
|
|
20240716,171100,18355331800,31050,31050,31050,31050,0
|
|
20240716,171000,18355331800,31050,31050,31050,31050,0
|
|
20240716,170900,18355331800,31050,31050,31050,31050,0
|
|
20240716,170800,18355331800,31050,31050,31050,31050,0
|
|
20240716,170700,18355331800,31050,31050,31050,31050,0
|
|
20240716,170600,18355331800,31050,31050,31050,31050,0
|
|
20240716,170500,18355331800,31050,31050,31050,31050,0
|
|
20240716,170400,18355331800,31050,31050,31050,31050,0
|
|
20240716,170300,18355331800,31050,31050,31050,31050,0
|
|
20240716,170200,18355331800,31050,31050,31050,31050,0
|
|
20240716,170100,18355331800,31050,31050,31050,31050,0
|
|
20240716,170000,18355331800,31050,31050,31050,31050,0
|
|
20240716,165900,18355331800,31050,31050,31050,31050,0
|
|
20240716,165800,18355331800,31050,31050,31050,31050,0
|
|
20240716,165700,18355331800,31050,31050,31050,31050,0
|
|
20240716,165600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,165500,18355331800,31050,31050,31050,31050,0
|
|
20240716,165400,18355331800,31050,31050,31050,31050,0
|
|
20240716,165300,18355331800,31050,31050,31050,31050,0
|
|
20240716,165200,18355331800,31050,31050,31050,31050,0
|
|
20240716,165100,18355331800,31050,31050,31050,31050,0
|
|
20240716,165000,18355331800,31050,31050,31050,31050,0
|
|
20240716,164900,18355331800,31050,31050,31050,31050,0
|
|
20240716,164800,18355331800,31050,31050,31050,31050,0
|
|
20240716,164700,18355331800,31050,31050,31050,31050,0
|
|
20240716,164600,18355331800,31050,31050,31050,31050,0
|
|
20240716,164500,18355331800,31050,31050,31050,31050,0
|
|
20240716,164400,18355331800,31050,31050,31050,31050,0
|
|
20240716,164300,18355331800,31050,31050,31050,31050,0
|
|
20240716,164200,18355331800,31050,31050,31050,31050,0
|
|
20240716,164100,18355331800,31050,31050,31050,31050,0
|
|
20240716,164000,18355331800,31050,31050,31050,31050,0
|
|
20240716,163900,18355331800,31050,31050,31050,31050,0
|
|
20240716,163800,18355331800,31050,31050,31050,31050,0
|
|
20240716,163700,18355331800,31050,31050,31050,31050,0
|
|
20240716,163600,18355331800,31050,31050,31050,31050,0
|
|
20240716,163500,18355331800,31050,31050,31050,31050,0
|
|
20240716,163400,18355331800,31050,31050,31050,31050,0
|
|
20240716,163300,18355331800,31050,31050,31050,31050,0
|
|
20240716,163200,18355331800,31050,31050,31050,31050,0
|
|
20240716,163100,18355331800,31050,31050,31050,31050,0
|
|
20240716,163000,18355331800,31050,31050,31050,31050,0
|
|
20240716,162900,18355331800,31050,31050,31050,31050,0
|
|
20240716,162800,18355331800,31050,31050,31050,31050,0
|
|
20240716,162700,18355331800,31050,31050,31050,31050,0
|
|
20240716,162600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,162500,18355331800,31050,31050,31050,31050,0
|
|
20240716,162400,18355331800,31050,31050,31050,31050,0
|
|
20240716,162300,18355331800,31050,31050,31050,31050,0
|
|
20240716,162200,18355331800,31050,31050,31050,31050,0
|
|
20240716,162100,18355331800,31050,31050,31050,31050,0
|
|
20240716,162000,18355331800,31050,31050,31050,31050,0
|
|
20240716,161900,18355331800,31050,31050,31050,31050,0
|
|
20240716,161800,18355331800,31050,31050,31050,31050,0
|
|
20240716,161700,18355331800,31050,31050,31050,31050,0
|
|
20240716,161600,18355331800,31050,31050,31050,31050,0
|
|
20240716,161500,18355331800,31050,31050,31050,31050,0
|
|
20240716,161400,18355331800,31050,31050,31050,31050,0
|
|
20240716,161300,18355331800,31050,31050,31050,31050,0
|
|
20240716,161200,18355331800,31050,31050,31050,31050,0
|
|
20240716,161100,18355331800,31050,31050,31050,31050,0
|
|
20240716,161000,18355331800,31050,31050,31050,31050,0
|
|
20240716,160900,18355331800,31050,31050,31050,31050,0
|
|
20240716,160800,18355331800,31050,31050,31050,31050,0
|
|
20240716,160700,18355331800,31050,31050,31050,31050,0
|
|
20240716,160600,18355331800,31050,31050,31050,31050,0
|
|
20240716,160500,18355331800,31050,31050,31050,31050,0
|
|
20240716,160400,18355331800,31050,31050,31050,31050,0
|
|
20240716,160300,18355331800,31050,31050,31050,31050,0
|
|
20240716,160200,18355331800,31050,31050,31050,31050,0
|
|
20240716,160100,18355331800,31050,31050,31050,31050,0
|
|
20240716,160000,18355331800,31050,31050,31050,31050,0
|
|
20240716,155900,18355331800,31050,31050,31050,31050,0
|
|
20240716,155800,18355331800,31050,31050,31050,31050,0
|
|
20240716,155700,18355331800,31050,31050,31050,31050,0
|
|
20240716,155600,18355331800,31050,31050,31050,31050,6593
|
|
20240716,155500,18355331800,31050,31050,31050,31050,0
|
|
20240716,155400,18355331800,31050,31050,31050,31050,0
|
|
20240716,155300,18355331800,31050,31050,31050,31050,0
|
|
20240716,155200,18355331800,31050,31050,31050,31050,0
|
|
20240716,155100,18355331800,31050,31050,31050,31050,0
|
|
20240716,155000,18355331800,31050,31050,31050,31050,0
|
|
20240716,154900,18355331800,31050,31050,31050,31050,0
|
|
20240716,154800,18355331800,31050,31050,31050,31050,0
|
|
20240716,154700,18355331800,31050,31050,31050,31050,0
|
|
20240716,154600,18355331800,31050,31050,31050,31050,0
|
|
20240716,154500,18355331800,31050,31050,31050,31050,0
|
|
20240716,154400,18355331800,31050,31050,31050,31050,0
|
|
20240716,154300,18355331800,31050,31050,31050,31050,0
|
|
20240716,154200,18355331800,31050,31050,31050,31050,0
|
|
20240716,154100,18355331800,31050,31050,31050,31050,0
|
|
20240716,154000,18355331800,31050,31050,31050,31050,0
|
|
20240716,153900,18355331800,31050,31050,31050,31050,0
|
|
20240716,153800,18355331800,31050,31050,31050,31050,0
|
|
20240716,153700,18355331800,31050,31050,31050,31050,0
|
|
20240716,153600,18355331800,31050,31050,31050,31050,0
|
|
20240716,153500,18355331800,31050,31050,31050,31050,0
|
|
20240716,153400,18355331800,31050,31050,31050,31050,0
|
|
20240716,153300,18355331800,31050,31050,31050,31050,0
|
|
20240716,153200,18355331800,31050,31050,31050,31050,0
|
|
20240716,153100,18355331800,31050,31050,31050,31050,0
|
|
20240716,153000,18355331800,31050,31050,31050,31050,6593
|
|
20240716,152900,18150619150,31050,31050,31050,31050,0
|
|
20240716,152800,18150619150,31050,31050,31050,31050,0
|
|
20240716,152700,18150619150,31050,31050,31050,31050,0
|
|
20240716,152600,18150619150,31050,31050,31050,31050,0
|
|
20240716,152500,18150619150,31050,31050,31050,31050,0
|
|
20240716,152400,18150619150,31050,31050,31050,31050,0
|
|
20240716,152300,18150619150,31050,31050,31050,31050,0
|
|
20240716,152200,18150619150,31050,31050,31050,31050,0
|
|
20240716,152100,18150619150,31050,31050,31050,31050,0
|
|
20240716,152000,18150619150,31050,31050,31050,31050,0
|
|
20240716,151900,18150619150,31050,31050,31050,31000,2595
|
|
20240716,151800,18070139200,31000,31050,31050,31000,847
|
|
20240716,151700,18043862350,31000,30950,31050,30950,1078
|
|
20240716,151600,18010456350,31000,31100,31100,30950,1280
|
|
20240716,151500,17970763850,31050,31100,31100,31000,863
|
|
20240716,151400,17943959650,31100,31050,31100,31050,1019
|
|
20240716,151300,17912309600,31050,31050,31100,31050,351
|
|
20240716,151200,17901407300,31050,31050,31050,31000,507
|
|
20240716,151100,17885683450,31000,31100,31100,31000,308
|
|
20240716,151000,17876119750,31050,31050,31100,31000,1016
|
|
20240716,150900,17844584350,31050,31100,31100,31000,680
|
|
20240716,150800,17823462200,31050,31100,31100,31050,492
|
|
20240716,150700,17808174600,31100,31100,31100,31050,75
|
|
20240716,150600,17805842850,31100,31050,31100,31050,466
|
|
20240716,150500,17791368750,31050,30950,31050,30950,776
|
|
20240716,150400,17767320750,30950,31000,31000,30900,626
|
|
20240716,150300,17747938900,31000,30950,31000,30900,383
|
|
20240716,150200,17736080750,30950,31000,31000,30900,212
|
|
20240716,150100,17729516300,31000,30850,31000,30850,550
|
|
20240716,150000,17712500150,30900,30850,30950,30800,499
|
|
20240716,145900,17697108600,30800,30850,31000,30800,1881
|
|
20240716,145800,17639094600,31000,31050,31050,30850,3275
|
|
20240716,145700,17537840450,31050,31000,31100,31000,231
|
|
20240716,145600,17530666800,31050,31000,31050,31000,547
|
|
20240716,145500,17513707500,31000,31050,31050,30950,1421
|
|
20240716,145400,17469657850,31000,31050,31100,31000,563
|
|
20240716,145300,17452181700,31050,31100,31100,31050,99
|
|
20240716,145200,17449106300,31100,31100,31100,31050,28
|
|
20240716,145100,17448235600,31050,31050,31100,31050,342
|
|
20240716,145000,17437615350,31000,31100,31100,31000,264
|
|
20240716,144900,17429420200,31100,31100,31100,31050,164
|
|
20240716,144800,17424320300,31100,31100,31100,31050,257
|
|
20240716,144700,17416338800,31100,31100,31100,31050,32
|
|
20240716,144600,17415343750,31100,31050,31100,31050,184
|
|
20240716,144500,17409629250,31050,31050,31100,31050,676
|
|
20240716,144400,17388633400,31100,31100,31100,31050,24
|
|
20240716,144300,17387887150,31100,31100,31100,31050,253
|
|
20240716,144200,17380027600,31050,31100,31150,31050,395
|
|
20240716,144100,17367748750,31100,31150,31150,31100,267
|
|
20240716,144000,17359438350,31100,31050,31150,31050,418
|
|
20240716,143900,17346439000,31050,31100,31100,31050,171
|
|
20240716,143800,17341122100,31050,31050,31100,31050,417
|
|
20240716,143700,17328173950,31050,31050,31050,31050,236
|
|
20240716,143600,17320846150,31100,31100,31150,31050,631
|
|
20240716,143500,17301251450,31100,31100,31150,31100,750
|
|
20240716,143400,17277925650,31100,31050,31100,31050,169
|
|
20240716,143300,17272677850,31100,31100,31100,31100,121
|
|
20240716,143200,17268914750,31100,31100,31100,31050,289
|
|
20240716,143100,17259934350,31050,31050,31100,31050,726
|
|
20240716,143000,17237389900,31050,31100,31100,31050,192
|
|
20240716,142900,17231418800,31150,31050,31150,31050,291
|
|
20240716,142800,17222375650,31050,31000,31100,31000,83
|
|
20240716,142700,17219802300,31050,31100,31100,31000,723
|
|
20240716,142600,17197367400,31100,31100,31200,31050,1129
|
|
20240716,142500,17162244750,31150,31200,31200,31050,422
|
|
20240716,142400,17149119050,31200,31100,31200,31050,166
|
|
20240716,142300,17143951550,31100,31050,31100,31050,73
|
|
20240716,142200,17141684200,31100,31100,31100,31100,92
|
|
20240716,142100,17138823000,31100,31100,31100,31050,281
|
|
20240716,142000,17130086650,31100,31100,31100,31050,34
|
|
20240716,141900,17129029350,31100,31100,31100,31050,791
|
|
20240716,141800,17104458450,31100,31050,31100,31050,18
|
|
20240716,141700,17103899200,31050,31050,31100,31000,230
|
|
20240716,141600,17096759200,31050,31000,31050,31000,553
|
|
20240716,141500,17079607350,31050,31050,31050,31000,96
|
|
20240716,141400,17076628100,31050,31100,31100,31050,463
|
|
20240716,141300,17062241000,31050,31100,31100,31050,549
|
|
20240716,141200,17045187750,31150,31150,31150,31100,157
|
|
20240716,141100,17040304850,31150,31200,31200,31150,1116
|
|
20240716,141000,17005541100,31150,31200,31200,31150,156
|
|
20240716,140900,17000680500,31200,31200,31250,31200,382
|
|
20240716,140800,16988761950,31200,31050,31200,31050,1115
|
|
20240716,140700,16954085000,31100,31100,31100,31050,53
|
|
20240716,140600,16952437200,30950,31000,31100,30950,449
|
|
20240716,140500,16938523000,31100,31100,31100,31000,825
|
|
20240716,140400,16912940350,31050,31100,31100,31050,264
|
|
20240716,140300,16904742700,31100,31050,31100,31050,117
|
|
20240716,140200,16901109500,31050,31100,31100,31050,428
|
|
20240716,140100,16887819800,31100,31050,31100,31050,180
|
|
20240716,140000,16882230500,31100,31000,31100,31000,274
|
|
20240716,135900,16873729550,31050,31100,31100,31000,403
|
|
20240716,135800,16861232500,31100,31050,31100,31050,21
|
|
20240716,135700,16860580050,31100,31050,31100,31000,229
|
|
20240716,135600,16853472600,31000,31050,31100,31000,1073
|
|
20240716,135500,16820197100,31050,31100,31150,31050,578
|
|
20240716,135400,16802222800,31150,31150,31200,31100,303
|
|
20240716,135300,16792783950,31150,31200,31200,31150,410
|
|
20240716,135200,16779998000,31200,31050,31200,31050,405
|
|
20240716,135100,16767396700,31150,31100,31200,31100,577
|
|
20240716,135000,16749436850,31100,31100,31150,31050,738
|
|
20240716,134900,16726486650,31100,31100,31200,31100,136
|
|
20240716,134800,16722255450,31100,31000,31200,31000,226
|
|
20240716,134700,16715213050,31200,31100,31200,31000,281
|
|
20240716,134600,16706467000,31150,31150,31200,31150,313
|
|
20240716,134500,16696717000,31150,30950,31150,30950,176
|
|
20240716,134400,16691242000,30950,31100,31150,30950,376
|
|
20240716,134300,16679561550,31150,31100,31150,31050,262
|
|
20240716,134200,16671416300,31100,31050,31100,30900,1527
|
|
20240716,134100,16624167300,31050,30950,31050,30950,625
|
|
20240716,134000,16604780600,31000,31000,31050,31000,437
|
|
20240716,133900,16591233550,31000,31000,31050,31000,27
|
|
20240716,133800,16590396250,31050,31050,31050,31000,441
|
|
20240716,133700,16576718950,31050,31000,31050,30950,277
|
|
20240716,133600,16568133050,31000,31000,31050,31000,551
|
|
20240716,133500,16551051500,31000,31050,31100,31000,141
|
|
20240716,133400,16546673450,31150,31150,31150,31100,20
|
|
20240716,133300,16546050950,31150,31050,31150,31000,170
|
|
20240716,133200,16540777500,31050,31150,31200,31050,560
|
|
20240716,133100,16523358800,31150,31150,31150,31100,152
|
|
20240716,133000,16518626500,31150,31200,31200,31100,450
|
|
20240716,132900,16504612350,31150,31150,31200,31150,594
|
|
20240716,132800,16486108700,31200,31200,31200,31150,349
|
|
20240716,132700,16475230100,31150,31200,31250,31150,583
|
|
20240716,132600,16457063150,31250,31200,31250,31200,350
|
|
20240716,132500,16446140350,31250,31250,31250,31200,21
|
|
20240716,132400,16445484400,31250,31250,31300,31250,686
|
|
20240716,132300,16424046800,31250,31250,31300,31250,550
|
|
20240716,132200,16406837350,31300,31250,31300,31200,623
|
|
20240716,132100,16387372950,31250,31250,31250,31200,397
|
|
20240716,132000,16374967550,31250,31150,31250,31100,1010
|
|
20240716,131900,16343476100,31100,31100,31150,31100,38
|
|
20240716,131800,16342293200,31150,31150,31150,31150,305
|
|
20240716,131700,16332792450,31150,31150,31150,31100,805
|
|
20240716,131600,16307726050,31200,31150,31200,31150,120
|
|
20240716,131500,16303987700,31100,31000,31100,31000,231
|
|
20240716,131400,16296813700,30950,31000,31050,30950,32
|
|
20240716,131300,16295822900,30950,31050,31050,30950,214
|
|
20240716,131200,16289188800,31000,31050,31050,31000,303
|
|
20240716,131100,16279794150,31050,31150,31150,31050,120
|
|
20240716,131000,16276065200,31150,31150,31150,31050,446
|
|
20240716,130900,16262192550,31150,31150,31150,31150,34
|
|
20240716,130800,16261133450,31150,31050,31200,31050,373
|
|
20240716,130700,16249520450,31050,31000,31050,31000,42
|
|
20240716,130600,16248218100,31000,30950,31050,30950,240
|
|
20240716,130500,16240781150,30900,30900,30950,30850,852
|
|
20240716,130400,16214455250,30850,30850,30900,30850,695
|
|
20240716,130300,16193014200,30850,30950,30950,30850,585
|
|
20240716,130200,16174958050,30900,30950,30950,30900,26
|
|
20240716,130100,16174153950,30950,30850,30950,30850,277
|
|
20240716,130000,16165601700,30850,30850,30900,30850,178
|
|
20240716,125900,16160110050,30800,30950,30950,30800,2038
|
|
20240716,125800,16097223750,30950,30900,31000,30900,193
|
|
20240716,125700,16091253350,30950,30950,31000,30900,1733
|
|
20240716,125600,16037669400,30950,31000,31050,30950,1367
|
|
20240716,125500,15995309200,31000,31050,31050,31000,170
|
|
20240716,125400,15990037500,31050,31100,31100,31000,379
|
|
20240716,125300,15978273250,31050,31100,31100,31050,145
|
|
20240716,125200,15973769800,31100,31050,31100,31000,1260
|
|
20240716,125100,15934703650,31050,31050,31100,31000,283
|
|
20240716,125000,15925917700,31050,31100,31100,31050,255
|
|
20240716,124900,15917999650,31100,31150,31150,31050,2214
|
|
20240716,124800,15849214400,31200,31200,31200,31200,11
|
|
20240716,124700,15848871200,31200,31050,31200,31050,284
|
|
20240716,124600,15840043150,31100,31200,31200,31100,852
|
|
20240716,124500,15813528600,31150,31250,31250,31150,589
|
|
20240716,124400,15795155300,31250,31250,31250,31200,95
|
|
20240716,124300,15792188850,31250,31250,31250,31200,64
|
|
20240716,124200,15790188950,31200,31250,31250,31200,151
|
|
20240716,124100,15785470600,31250,31200,31250,31200,372
|
|
20240716,124000,15773863600,31200,31200,31200,31150,61
|
|
20240716,123900,15771961300,31200,31200,31200,31200,11
|
|
20240716,123800,15771618100,31200,31150,31200,31150,61
|
|
20240716,123700,15769717550,31200,31150,31200,31150,23
|
|
20240716,123600,15769000800,31150,31150,31200,31150,114
|
|
20240716,123500,15765448500,31150,31150,31150,31100,13
|
|
20240716,123400,15765043650,31150,31100,31150,31100,554
|
|
20240716,123300,15747812300,31150,31200,31200,31100,266
|
|
20240716,123200,15739525950,31150,31200,31200,31150,634
|
|
20240716,123100,15719776500,31200,31150,31200,31100,467
|
|
20240716,123000,15705246200,31100,31200,31200,31100,178
|
|
20240716,122900,15699708200,31200,31250,31250,31100,420
|
|
20240716,122800,15686634650,31250,31250,31250,31150,30
|
|
20240716,122700,15685699400,31250,31200,31250,31150,882
|
|
20240716,122600,15658216300,31200,31250,31250,31200,122
|
|
20240716,122500,15654409550,31250,31250,31250,31250,76
|
|
20240716,122400,15652034550,31250,31250,31250,31150,604
|
|
20240716,122300,15633191700,31250,31200,31250,31200,330
|
|
20240716,122200,15622894000,31250,31300,31300,31250,206
|
|
20240716,122100,15616448050,31300,31300,31300,31300,45
|
|
20240716,122000,15615039550,31300,31250,31300,31250,10
|
|
20240716,121900,15614726900,31250,31300,31300,31250,108
|
|
20240716,121800,15611351250,31300,31300,31300,31250,112
|
|
20240716,121700,15607849800,31300,31250,31300,31250,450
|
|
20240716,121600,15593783900,31200,31250,31250,31200,160
|
|
20240716,121500,15588791550,31200,31200,31250,31200,320
|
|
20240716,121400,15578806150,31200,31200,31200,31100,141
|
|
20240716,121300,15574412050,31200,31200,31200,31050,1533
|
|
20240716,121200,15526724700,31200,31300,31350,31200,1060
|
|
20240716,121100,15493573200,31300,31250,31300,31250,259
|
|
20240716,121000,15485472600,31250,31200,31250,31150,314
|
|
20240716,120900,15475676000,31150,31200,31200,31150,90
|
|
20240716,120800,15472872050,31200,31150,31200,31100,641
|
|
20240716,120700,15452934450,31100,31200,31200,31100,230
|
|
20240716,120600,15445775850,31150,31150,31150,31100,534
|
|
20240716,120500,15429158400,31150,31100,31150,31100,203
|
|
20240716,120400,15422843400,31100,31150,31150,31050,1160
|
|
20240716,120300,15386795050,31150,31150,31250,31150,273
|
|
20240716,120200,15378286950,31200,31250,31250,31150,163
|
|
20240716,120100,15373207550,31150,31150,31300,31150,417
|
|
20240716,120000,15360199550,31150,31150,31150,31100,563
|
|
20240716,115900,15342683750,31150,31200,31300,31100,3336
|
|
20240716,115800,15238772300,31200,31350,31350,31200,653
|
|
20240716,115700,15218346850,31350,31300,31350,31300,86
|
|
20240716,115600,15215653450,31300,31200,31300,31200,901
|
|
20240716,115500,15187540600,31200,31400,31400,31200,815
|
|
20240716,115400,15162057100,31350,31350,31400,31300,403
|
|
20240716,115300,15149425750,31350,31400,31450,31200,2048
|
|
20240716,115200,15085279100,31400,31500,31500,31400,1746
|
|
20240716,115100,15030392950,31500,31550,31550,31450,577
|
|
20240716,115000,15012224550,31500,31500,31500,31450,419
|
|
20240716,114900,14999028950,31500,31550,31650,31500,2575
|
|
20240716,114800,14917720700,31600,31500,31600,31500,1372
|
|
20240716,114700,14874464500,31500,31600,31650,31450,5128
|
|
20240716,114600,14712903850,31600,31550,31750,31500,5975
|
|
20240716,114500,14523921450,31550,31450,31550,31450,2814
|
|
20240716,114400,14435259350,31450,31500,31500,31300,3688
|
|
20240716,114300,14319468450,31500,31400,31550,31400,4870
|
|
20240716,114200,14166294550,31350,31400,31400,31350,1417
|
|
20240716,114100,14121855900,31400,31100,31400,31100,3590
|
|
20240716,114000,14009520100,31100,31050,31100,31000,160
|
|
20240716,113900,14004552600,31050,31000,31050,31000,251
|
|
20240716,113800,13996771550,31000,31000,31050,30950,111
|
|
20240716,113700,13993330500,31000,30900,31000,30900,131
|
|
20240716,113600,13989279300,30900,30850,30950,30800,481
|
|
20240716,113500,13974436600,30850,30850,30900,30800,693
|
|
20240716,113400,13953081000,30850,30950,30950,30850,401
|
|
20240716,113300,13940690700,30900,30950,30950,30900,158
|
|
20240716,113200,13935803400,30900,31000,31000,30900,98
|
|
20240716,113100,13932772750,31000,30900,31050,30900,112
|
|
20240716,113000,13929298600,30900,30850,31100,30850,54
|
|
20240716,112900,13927627900,30800,31000,31100,30800,2714
|
|
20240716,112800,13843871800,31000,30950,31000,30950,181
|
|
20240716,112700,13838268950,30950,31000,31000,30950,764
|
|
20240716,112600,13814597850,30950,31000,31050,30950,516
|
|
20240716,112500,13798606000,31000,31000,31000,31000,320
|
|
20240716,112400,13788686000,31000,30950,31000,30950,150
|
|
20240716,112300,13784042350,30950,30950,30950,30950,642
|
|
20240716,112200,13764172450,30950,30950,30950,30900,471
|
|
20240716,112100,13749598350,31000,30850,31000,30800,289
|
|
20240716,112000,13740679800,30800,30950,31000,30800,1998
|
|
20240716,111900,13678991200,31000,31000,31050,30950,188
|
|
20240716,111800,13673165150,31000,31050,31100,30950,628
|
|
20240716,111700,13653686900,31100,31100,31100,31050,33
|
|
20240716,111600,13652661200,31100,31100,31100,31000,305
|
|
20240716,111500,13643178600,31100,30900,31100,30900,1918
|
|
20240716,111400,13583812000,30900,31000,31000,30900,2155
|
|
20240716,111300,13517099650,31000,31100,31100,31000,992
|
|
20240716,111200,13486308000,31100,31100,31150,31100,288
|
|
20240716,111100,13477350250,31100,31100,31150,31100,356
|
|
20240716,111000,13466278150,31150,31200,31200,31100,683
|
|
20240716,110900,13445006100,31250,31350,31350,31250,1640
|
|
20240716,110800,13393690850,31350,31300,31350,31200,346
|
|
20240716,110700,13382869850,31300,31150,31300,31150,245
|
|
20240716,110600,13375220950,31300,31200,31350,31150,2353
|
|
20240716,110500,13301801550,31200,31250,31250,31200,248
|
|
20240716,110400,13294055350,31250,31300,31350,31250,1328
|
|
20240716,110300,13252519300,31350,31400,31400,31300,1681
|
|
20240716,110200,13199804700,31400,31400,31500,31400,3223
|
|
20240716,110100,13098521250,31400,31350,31400,31350,1157
|
|
20240716,110000,13062223500,31350,31300,31350,31250,3212
|
|
20240716,105900,12961698300,31300,31150,31300,31150,1027
|
|
20240716,105800,12929635400,31200,31150,31250,31150,1013
|
|
20240716,105700,12898067650,31150,31250,31250,31150,796
|
|
20240716,105600,12873235600,31250,31300,31350,31250,997
|
|
20240716,105500,12842027000,31250,31250,31350,31200,1405
|
|
20240716,105400,12798071400,31200,31200,31200,31100,1570
|
|
20240716,105300,12749142500,31300,31200,31350,31200,2421
|
|
20240716,105200,12673433700,31200,31300,31300,31050,4108
|
|
20240716,105100,12545177050,31300,31050,31350,31050,8023
|
|
20240716,105000,12294967150,31050,31050,31050,31000,2387
|
|
20240716,104900,12220872200,31050,31050,31050,31000,802
|
|
20240716,104800,12195993600,31050,30950,31050,30950,2383
|
|
20240716,104700,12122131900,30900,30950,30950,30900,1319
|
|
20240716,104600,12081320450,30950,30950,31000,30900,745
|
|
20240716,104500,12058267450,30950,31000,31050,30800,3868
|
|
20240716,104400,11938828450,31000,31100,31100,31000,3116
|
|
20240716,104300,11842057950,31100,30950,31100,30950,3665
|
|
20240716,104200,11728286950,31050,30850,31050,30850,2795
|
|
20240716,104100,11641826400,30850,30800,30850,30750,2003
|
|
20240716,104000,11580083950,30750,30650,30750,30650,1816
|
|
20240716,103900,11524269150,30650,30700,30750,30650,2598
|
|
20240716,103800,11444527950,30700,30600,30700,30600,1345
|
|
20240716,103700,11403276100,30650,30600,30700,30600,3453
|
|
20240716,103600,11297440150,30600,30550,30650,30550,2683
|
|
20240716,103500,11215346600,30600,30550,30600,30550,311
|
|
20240716,103400,11205835000,30600,30550,30600,30550,1095
|
|
20240716,103300,11172378950,30550,30550,30600,30500,779
|
|
20240716,103200,11148581950,30550,30500,30550,30500,771
|
|
20240716,103100,11125032600,30550,30500,30550,30500,270
|
|
20240716,103000,11116795750,30450,30500,30500,30450,347
|
|
20240716,102900,11106215950,30500,30550,30550,30500,766
|
|
20240716,102800,11082847150,30550,30550,30600,30500,962
|
|
20240716,102700,11053459000,30600,30550,30600,30500,994
|
|
20240716,102600,11023104800,30550,30550,30600,30500,628
|
|
20240716,102500,11003912000,30500,30500,30550,30500,976
|
|
20240716,102400,10974143150,30500,30450,30500,30400,1554
|
|
20240716,102300,10926778200,30450,30500,30500,30350,1031
|
|
20240716,102200,10895439450,30500,30400,30550,30400,2052
|
|
20240716,102100,10832930150,30400,30300,30400,30250,2241
|
|
20240716,102000,10764936100,30300,30200,30300,30200,887
|
|
20240716,101900,10738067900,30250,30350,30350,30150,8225
|
|
20240716,101800,10489325050,30300,30350,30400,30300,1123
|
|
20240716,101700,10455268250,30350,30350,30450,30350,1417
|
|
20240716,101600,10412205600,30450,30450,30500,30350,988
|
|
20240716,101500,10382196800,30400,30400,30500,30400,334
|
|
20240716,101400,10372039750,30400,30400,30500,30400,820
|
|
20240716,101300,10347087450,30450,30400,30450,30400,398
|
|
20240716,101200,10334985350,30400,30400,30450,30350,2307
|
|
20240716,101100,10264830400,30400,30250,30550,30250,10215
|
|
20240716,101000,9954627900,30300,30500,30500,30250,4076
|
|
20240716,100900,9830951400,30450,30600,30650,30450,4457
|
|
20240716,100800,9695020350,30600,30600,30650,30550,1480
|
|
20240716,100700,9649702750,30600,30600,30600,30500,1265
|
|
20240716,100600,9611008750,30500,30500,30600,30500,1148
|
|
20240716,100500,9575964450,30500,30400,30600,30350,4871
|
|
20240716,100400,9427615500,30400,30450,30550,30300,10516
|
|
20240716,100300,9107767400,30450,30650,30650,30450,5001
|
|
20240716,100200,8955110100,30650,30650,30700,30600,1793
|
|
20240716,100100,8900201850,30700,30600,30750,30550,3277
|
|
20240716,100000,8799892300,30550,30650,30650,30500,11875
|
|
20240716,095900,8436981050,30650,30700,30750,30550,6204
|
|
20240716,095800,8246963100,30700,30700,30750,30650,4129
|
|
20240716,095700,8120265050,30750,30850,30850,30650,5215
|
|
20240716,095600,7959862950,30900,30900,30900,30800,2335
|
|
20240716,095500,7887851700,30900,30900,30900,30700,8966
|
|
20240716,095400,7611550400,30900,31150,31150,30900,10461
|
|
20240716,095300,7287280750,31150,31200,31200,31100,1953
|
|
20240716,095200,7226433550,31200,31200,31250,31150,1830
|
|
20240716,095100,7169338950,31250,31250,31300,31200,1183
|
|
20240716,095000,7132349650,31250,31250,31300,31200,2257
|
|
20240716,094900,7061890850,31250,31400,31400,31200,2698
|
|
20240716,094800,6977550150,31400,31350,31400,31300,815
|
|
20240716,094700,6952014200,31350,31350,31350,31300,220
|
|
20240716,094600,6945125700,31350,31300,31400,31300,1367
|
|
20240716,094500,6902308650,31300,31250,31300,31250,1081
|
|
20240716,094400,6868512500,31250,31400,31450,31250,5236
|
|
20240716,094300,6704489700,31400,31450,31550,31400,2463
|
|
20240716,094200,6626969450,31450,31450,31500,31450,1107
|
|
20240716,094100,6592105900,31450,31450,31500,31400,1263
|
|
20240716,094000,6552386150,31450,31500,31550,31450,3472
|
|
20240716,093900,6442990800,31500,31400,31500,31400,1102
|
|
20240716,093800,6408340800,31400,31400,31450,31350,1359
|
|
20240716,093700,6365667650,31400,31300,31400,31250,1071
|
|
20240716,093600,6332136950,31300,31250,31350,31250,1950
|
|
20240716,093500,6271093900,31200,31200,31250,31200,2463
|
|
20240716,093400,6194228800,31200,31200,31300,31150,5282
|
|
20240716,093300,6029476250,31200,31250,31350,31150,3979
|
|
20240716,093200,5905284900,31200,31350,31400,31200,3796
|
|
20240716,093100,5786477150,31300,31300,31350,31250,3046
|
|
20240716,093000,5691189900,31250,31300,31350,31200,3577
|
|
20240716,092900,5579353500,31300,31200,31350,31150,11420
|
|
20240716,092800,5222642950,31150,31250,31300,31150,8016
|
|
20240716,092700,4972214800,31250,31400,31400,31250,7862
|
|
20240716,092600,4726127550,31350,31400,31450,31350,6412
|
|
20240716,092500,4524833450,31450,31600,31600,31350,11400
|
|
20240716,092400,4166286550,31550,31650,31700,31550,5631
|
|
20240716,092300,3988254700,31650,31550,31800,31550,3400
|
|
20240716,092200,3880460350,31550,31950,31950,31500,12947
|
|
20240716,092100,3469626250,31950,32050,32050,31950,1737
|
|
20240716,092000,3414074950,32000,32150,32200,32000,3268
|
|
20240716,091900,3309180200,32150,32200,32250,32150,993
|
|
20240716,091800,3277234250,32200,32150,32300,32150,1354
|
|
20240716,091700,3233647950,32150,32200,32200,32150,1630
|
|
20240716,091600,3181220350,32200,32300,32300,32150,2901
|
|
20240716,091500,3087842950,32300,32250,32350,32250,2225
|
|
20240716,091400,3015988600,32250,32150,32300,32100,2745
|
|
20240716,091300,2927503800,32100,32100,32200,32000,2000
|
|
20240716,091200,2863383650,32100,32050,32200,32050,1652
|
|
20240716,091100,2810357800,32050,32100,32200,32050,2965
|
|
20240716,091000,2715203500,32100,32100,32150,32050,1887
|
|
20240716,090900,2654676700,32150,31950,32250,31850,16524
|
|
20240716,090800,2125166400,31850,32200,32250,31800,11947
|
|
20240716,090700,1742049350,32250,32400,32400,32200,7443
|
|
20240716,090600,1501856800,32400,32500,32500,32350,4226
|
|
20240716,090500,1364843250,32500,32700,32700,32450,3266
|
|
20240716,090400,1258601500,32700,32650,32700,32350,7710
|
|
20240716,090300,1008261900,32650,32750,32750,32600,3329
|
|
20240716,090200,899425750,32750,32750,32900,32700,8080
|
|
20240716,090100,634254600,32750,33000,33000,32650,8825
|
|
20240716,090000,344719200,33000,33100,33200,33000,10262
|