768 lines
41 KiB
CSV
768 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,214500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,214400,11581506100,29100,29100,29100,29100,0
|
|
20240717,214300,11581506100,29100,29100,29100,29100,0
|
|
20240717,214200,11581506100,29100,29100,29100,29100,0
|
|
20240717,214100,11581506100,29100,29100,29100,29100,0
|
|
20240717,214000,11581506100,29100,29100,29100,29100,0
|
|
20240717,213900,11581506100,29100,29100,29100,29100,0
|
|
20240717,213800,11581506100,29100,29100,29100,29100,0
|
|
20240717,213700,11581506100,29100,29100,29100,29100,0
|
|
20240717,213600,11581506100,29100,29100,29100,29100,0
|
|
20240717,213500,11581506100,29100,29100,29100,29100,0
|
|
20240717,213400,11581506100,29100,29100,29100,29100,0
|
|
20240717,213300,11581506100,29100,29100,29100,29100,0
|
|
20240717,213200,11581506100,29100,29100,29100,29100,0
|
|
20240717,213100,11581506100,29100,29100,29100,29100,0
|
|
20240717,213000,11581506100,29100,29100,29100,29100,0
|
|
20240717,212900,11581506100,29100,29100,29100,29100,0
|
|
20240717,212800,11581506100,29100,29100,29100,29100,0
|
|
20240717,212700,11581506100,29100,29100,29100,29100,0
|
|
20240717,212600,11581506100,29100,29100,29100,29100,0
|
|
20240717,212500,11581506100,29100,29100,29100,29100,0
|
|
20240717,212400,11581506100,29100,29100,29100,29100,0
|
|
20240717,212300,11581506100,29100,29100,29100,29100,0
|
|
20240717,212200,11581506100,29100,29100,29100,29100,0
|
|
20240717,212100,11581506100,29100,29100,29100,29100,0
|
|
20240717,212000,11581506100,29100,29100,29100,29100,0
|
|
20240717,211900,11581506100,29100,29100,29100,29100,0
|
|
20240717,211800,11581506100,29100,29100,29100,29100,0
|
|
20240717,211700,11581506100,29100,29100,29100,29100,0
|
|
20240717,211600,11581506100,29100,29100,29100,29100,0
|
|
20240717,211500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,211400,11581506100,29100,29100,29100,29100,0
|
|
20240717,211300,11581506100,29100,29100,29100,29100,0
|
|
20240717,211200,11581506100,29100,29100,29100,29100,0
|
|
20240717,211100,11581506100,29100,29100,29100,29100,0
|
|
20240717,211000,11581506100,29100,29100,29100,29100,0
|
|
20240717,210900,11581506100,29100,29100,29100,29100,0
|
|
20240717,210800,11581506100,29100,29100,29100,29100,0
|
|
20240717,210700,11581506100,29100,29100,29100,29100,0
|
|
20240717,210600,11581506100,29100,29100,29100,29100,0
|
|
20240717,210500,11581506100,29100,29100,29100,29100,0
|
|
20240717,210400,11581506100,29100,29100,29100,29100,0
|
|
20240717,210300,11581506100,29100,29100,29100,29100,0
|
|
20240717,210200,11581506100,29100,29100,29100,29100,0
|
|
20240717,210100,11581506100,29100,29100,29100,29100,0
|
|
20240717,210000,11581506100,29100,29100,29100,29100,0
|
|
20240717,205900,11581506100,29100,29100,29100,29100,0
|
|
20240717,205800,11581506100,29100,29100,29100,29100,0
|
|
20240717,205700,11581506100,29100,29100,29100,29100,0
|
|
20240717,205600,11581506100,29100,29100,29100,29100,0
|
|
20240717,205500,11581506100,29100,29100,29100,29100,0
|
|
20240717,205400,11581506100,29100,29100,29100,29100,0
|
|
20240717,205300,11581506100,29100,29100,29100,29100,0
|
|
20240717,205200,11581506100,29100,29100,29100,29100,0
|
|
20240717,205100,11581506100,29100,29100,29100,29100,0
|
|
20240717,205000,11581506100,29100,29100,29100,29100,0
|
|
20240717,204900,11581506100,29100,29100,29100,29100,0
|
|
20240717,204800,11581506100,29100,29100,29100,29100,0
|
|
20240717,204700,11581506100,29100,29100,29100,29100,0
|
|
20240717,204600,11581506100,29100,29100,29100,29100,0
|
|
20240717,204500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,204400,11581506100,29100,29100,29100,29100,0
|
|
20240717,204300,11581506100,29100,29100,29100,29100,0
|
|
20240717,204200,11581506100,29100,29100,29100,29100,0
|
|
20240717,204100,11581506100,29100,29100,29100,29100,0
|
|
20240717,204000,11581506100,29100,29100,29100,29100,0
|
|
20240717,203900,11581506100,29100,29100,29100,29100,0
|
|
20240717,203800,11581506100,29100,29100,29100,29100,0
|
|
20240717,203700,11581506100,29100,29100,29100,29100,0
|
|
20240717,203600,11581506100,29100,29100,29100,29100,0
|
|
20240717,203500,11581506100,29100,29100,29100,29100,0
|
|
20240717,203400,11581506100,29100,29100,29100,29100,0
|
|
20240717,203300,11581506100,29100,29100,29100,29100,0
|
|
20240717,203200,11581506100,29100,29100,29100,29100,0
|
|
20240717,203100,11581506100,29100,29100,29100,29100,0
|
|
20240717,203000,11581506100,29100,29100,29100,29100,0
|
|
20240717,202900,11581506100,29100,29100,29100,29100,0
|
|
20240717,202800,11581506100,29100,29100,29100,29100,0
|
|
20240717,202700,11581506100,29100,29100,29100,29100,0
|
|
20240717,202600,11581506100,29100,29100,29100,29100,0
|
|
20240717,202500,11581506100,29100,29100,29100,29100,0
|
|
20240717,202400,11581506100,29100,29100,29100,29100,0
|
|
20240717,202300,11581506100,29100,29100,29100,29100,0
|
|
20240717,202200,11581506100,29100,29100,29100,29100,0
|
|
20240717,202100,11581506100,29100,29100,29100,29100,0
|
|
20240717,202000,11581506100,29100,29100,29100,29100,0
|
|
20240717,201900,11581506100,29100,29100,29100,29100,0
|
|
20240717,201800,11581506100,29100,29100,29100,29100,0
|
|
20240717,201700,11581506100,29100,29100,29100,29100,0
|
|
20240717,201600,11581506100,29100,29100,29100,29100,0
|
|
20240717,201500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,201400,11581506100,29100,29100,29100,29100,0
|
|
20240717,201300,11581506100,29100,29100,29100,29100,0
|
|
20240717,201200,11581506100,29100,29100,29100,29100,0
|
|
20240717,201100,11581506100,29100,29100,29100,29100,0
|
|
20240717,201000,11581506100,29100,29100,29100,29100,0
|
|
20240717,200900,11581506100,29100,29100,29100,29100,0
|
|
20240717,200800,11581506100,29100,29100,29100,29100,0
|
|
20240717,200700,11581506100,29100,29100,29100,29100,0
|
|
20240717,200600,11581506100,29100,29100,29100,29100,0
|
|
20240717,200500,11581506100,29100,29100,29100,29100,0
|
|
20240717,200400,11581506100,29100,29100,29100,29100,0
|
|
20240717,200300,11581506100,29100,29100,29100,29100,0
|
|
20240717,200200,11581506100,29100,29100,29100,29100,0
|
|
20240717,200100,11581506100,29100,29100,29100,29100,0
|
|
20240717,200000,11581506100,29100,29100,29100,29100,0
|
|
20240717,195900,11581506100,29100,29100,29100,29100,0
|
|
20240717,195800,11581506100,29100,29100,29100,29100,0
|
|
20240717,195700,11581506100,29100,29100,29100,29100,0
|
|
20240717,195600,11581506100,29100,29100,29100,29100,0
|
|
20240717,195500,11581506100,29100,29100,29100,29100,0
|
|
20240717,195400,11581506100,29100,29100,29100,29100,0
|
|
20240717,195300,11581506100,29100,29100,29100,29100,0
|
|
20240717,195200,11581506100,29100,29100,29100,29100,0
|
|
20240717,195100,11581506100,29100,29100,29100,29100,0
|
|
20240717,195000,11581506100,29100,29100,29100,29100,0
|
|
20240717,194900,11581506100,29100,29100,29100,29100,0
|
|
20240717,194800,11581506100,29100,29100,29100,29100,0
|
|
20240717,194700,11581506100,29100,29100,29100,29100,0
|
|
20240717,194600,11581506100,29100,29100,29100,29100,0
|
|
20240717,194500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,194400,11581506100,29100,29100,29100,29100,0
|
|
20240717,194300,11581506100,29100,29100,29100,29100,0
|
|
20240717,194200,11581506100,29100,29100,29100,29100,0
|
|
20240717,194100,11581506100,29100,29100,29100,29100,0
|
|
20240717,194000,11581506100,29100,29100,29100,29100,0
|
|
20240717,193900,11581506100,29100,29100,29100,29100,0
|
|
20240717,193800,11581506100,29100,29100,29100,29100,0
|
|
20240717,193700,11581506100,29100,29100,29100,29100,0
|
|
20240717,193600,11581506100,29100,29100,29100,29100,0
|
|
20240717,193500,11581506100,29100,29100,29100,29100,0
|
|
20240717,193400,11581506100,29100,29100,29100,29100,0
|
|
20240717,193300,11581506100,29100,29100,29100,29100,0
|
|
20240717,193200,11581506100,29100,29100,29100,29100,0
|
|
20240717,193100,11581506100,29100,29100,29100,29100,0
|
|
20240717,193000,11581506100,29100,29100,29100,29100,0
|
|
20240717,192900,11581506100,29100,29100,29100,29100,0
|
|
20240717,192800,11581506100,29100,29100,29100,29100,0
|
|
20240717,192700,11581506100,29100,29100,29100,29100,0
|
|
20240717,192600,11581506100,29100,29100,29100,29100,0
|
|
20240717,192500,11581506100,29100,29100,29100,29100,0
|
|
20240717,192400,11581506100,29100,29100,29100,29100,0
|
|
20240717,192300,11581506100,29100,29100,29100,29100,0
|
|
20240717,192200,11581506100,29100,29100,29100,29100,0
|
|
20240717,192100,11581506100,29100,29100,29100,29100,0
|
|
20240717,192000,11581506100,29100,29100,29100,29100,0
|
|
20240717,191900,11581506100,29100,29100,29100,29100,0
|
|
20240717,191800,11581506100,29100,29100,29100,29100,0
|
|
20240717,191700,11581506100,29100,29100,29100,29100,0
|
|
20240717,191600,11581506100,29100,29100,29100,29100,0
|
|
20240717,191500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,191400,11581506100,29100,29100,29100,29100,0
|
|
20240717,191300,11581506100,29100,29100,29100,29100,0
|
|
20240717,191200,11581506100,29100,29100,29100,29100,0
|
|
20240717,191100,11581506100,29100,29100,29100,29100,0
|
|
20240717,191000,11581506100,29100,29100,29100,29100,0
|
|
20240717,190900,11581506100,29100,29100,29100,29100,0
|
|
20240717,190800,11581506100,29100,29100,29100,29100,0
|
|
20240717,190700,11581506100,29100,29100,29100,29100,0
|
|
20240717,190600,11581506100,29100,29100,29100,29100,0
|
|
20240717,190500,11581506100,29100,29100,29100,29100,0
|
|
20240717,190400,11581506100,29100,29100,29100,29100,0
|
|
20240717,190300,11581506100,29100,29100,29100,29100,0
|
|
20240717,190200,11581506100,29100,29100,29100,29100,0
|
|
20240717,190100,11581506100,29100,29100,29100,29100,0
|
|
20240717,190000,11581506100,29100,29100,29100,29100,0
|
|
20240717,185900,11581506100,29100,29100,29100,29100,0
|
|
20240717,185800,11581506100,29100,29100,29100,29100,0
|
|
20240717,185700,11581506100,29100,29100,29100,29100,0
|
|
20240717,185600,11581506100,29100,29100,29100,29100,0
|
|
20240717,185500,11581506100,29100,29100,29100,29100,0
|
|
20240717,185400,11581506100,29100,29100,29100,29100,0
|
|
20240717,185300,11581506100,29100,29100,29100,29100,0
|
|
20240717,185200,11581506100,29100,29100,29100,29100,0
|
|
20240717,185100,11581506100,29100,29100,29100,29100,0
|
|
20240717,185000,11581506100,29100,29100,29100,29100,0
|
|
20240717,184900,11581506100,29100,29100,29100,29100,0
|
|
20240717,184800,11581506100,29100,29100,29100,29100,0
|
|
20240717,184700,11581506100,29100,29100,29100,29100,0
|
|
20240717,184600,11581506100,29100,29100,29100,29100,0
|
|
20240717,184500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,184400,11581506100,29100,29100,29100,29100,0
|
|
20240717,184300,11581506100,29100,29100,29100,29100,0
|
|
20240717,184200,11581506100,29100,29100,29100,29100,0
|
|
20240717,184100,11581506100,29100,29100,29100,29100,0
|
|
20240717,184000,11581506100,29100,29100,29100,29100,0
|
|
20240717,183900,11581506100,29100,29100,29100,29100,0
|
|
20240717,183800,11581506100,29100,29100,29100,29100,0
|
|
20240717,183700,11581506100,29100,29100,29100,29100,0
|
|
20240717,183600,11581506100,29100,29100,29100,29100,0
|
|
20240717,183500,11581506100,29100,29100,29100,29100,0
|
|
20240717,183400,11581506100,29100,29100,29100,29100,0
|
|
20240717,183300,11581506100,29100,29100,29100,29100,0
|
|
20240717,183200,11581506100,29100,29100,29100,29100,0
|
|
20240717,183100,11581506100,29100,29100,29100,29100,0
|
|
20240717,183000,11581506100,29100,29100,29100,29100,0
|
|
20240717,182900,11581506100,29100,29100,29100,29100,0
|
|
20240717,182800,11581506100,29100,29100,29100,29100,0
|
|
20240717,182700,11581506100,29100,29100,29100,29100,0
|
|
20240717,182600,11581506100,29100,29100,29100,29100,0
|
|
20240717,182500,11581506100,29100,29100,29100,29100,0
|
|
20240717,182400,11581506100,29100,29100,29100,29100,0
|
|
20240717,182300,11581506100,29100,29100,29100,29100,0
|
|
20240717,182200,11581506100,29100,29100,29100,29100,0
|
|
20240717,182100,11581506100,29100,29100,29100,29100,0
|
|
20240717,182000,11581506100,29100,29100,29100,29100,0
|
|
20240717,181900,11581506100,29100,29100,29100,29100,0
|
|
20240717,181800,11581506100,29100,29100,29100,29100,0
|
|
20240717,181700,11581506100,29100,29100,29100,29100,0
|
|
20240717,181600,11581506100,29100,29100,29100,29100,0
|
|
20240717,181500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,181400,11581506100,29100,29100,29100,29100,0
|
|
20240717,181300,11581506100,29100,29100,29100,29100,0
|
|
20240717,181200,11581506100,29100,29100,29100,29100,0
|
|
20240717,181100,11581506100,29100,29100,29100,29100,0
|
|
20240717,181000,11581506100,29100,29100,29100,29100,0
|
|
20240717,180900,11581506100,29100,29100,29100,29100,0
|
|
20240717,180800,11581506100,29100,29100,29100,29100,0
|
|
20240717,180700,11581506100,29100,29100,29100,29100,0
|
|
20240717,180600,11581506100,29100,29100,29100,29100,0
|
|
20240717,180500,11581506100,29100,29100,29100,29100,0
|
|
20240717,180400,11581506100,29100,29100,29100,29100,0
|
|
20240717,180300,11581506100,29100,29100,29100,29100,0
|
|
20240717,180200,11581506100,29100,29100,29100,29100,0
|
|
20240717,180100,11581506100,29100,29100,29100,29100,0
|
|
20240717,180000,11581506100,29100,29100,29100,29100,0
|
|
20240717,175900,11581506100,29100,29100,29100,29100,0
|
|
20240717,175800,11581506100,29100,29100,29100,29100,0
|
|
20240717,175700,11581506100,29100,29100,29100,29100,0
|
|
20240717,175600,11581506100,29100,29100,29100,29100,0
|
|
20240717,175500,11581506100,29100,29100,29100,29100,0
|
|
20240717,175400,11581506100,29100,29100,29100,29100,0
|
|
20240717,175300,11581506100,29100,29100,29100,29100,0
|
|
20240717,175200,11581506100,29100,29100,29100,29100,0
|
|
20240717,175100,11581506100,29100,29100,29100,29100,0
|
|
20240717,175000,11581506100,29100,29100,29100,29100,0
|
|
20240717,174900,11581506100,29100,29100,29100,29100,0
|
|
20240717,174800,11581506100,29100,29100,29100,29100,0
|
|
20240717,174700,11581506100,29100,29100,29100,29100,0
|
|
20240717,174600,11581506100,29100,29100,29100,29100,0
|
|
20240717,174500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,174400,11581506100,29100,29100,29100,29100,0
|
|
20240717,174300,11581506100,29100,29100,29100,29100,0
|
|
20240717,174200,11581506100,29100,29100,29100,29100,0
|
|
20240717,174100,11581506100,29100,29100,29100,29100,0
|
|
20240717,174000,11581506100,29100,29100,29100,29100,0
|
|
20240717,173900,11581506100,29100,29100,29100,29100,0
|
|
20240717,173800,11581506100,29100,29100,29100,29100,0
|
|
20240717,173700,11581506100,29100,29100,29100,29100,0
|
|
20240717,173600,11581506100,29100,29100,29100,29100,0
|
|
20240717,173500,11581506100,29100,29100,29100,29100,0
|
|
20240717,173400,11581506100,29100,29100,29100,29100,0
|
|
20240717,173300,11581506100,29100,29100,29100,29100,0
|
|
20240717,173200,11581506100,29100,29100,29100,29100,0
|
|
20240717,173100,11581506100,29100,29100,29100,29100,0
|
|
20240717,173000,11581506100,29100,29100,29100,29100,0
|
|
20240717,172900,11581506100,29100,29100,29100,29100,0
|
|
20240717,172800,11581506100,29100,29100,29100,29100,0
|
|
20240717,172700,11581506100,29100,29100,29100,29100,0
|
|
20240717,172600,11581506100,29100,29100,29100,29100,0
|
|
20240717,172500,11581506100,29100,29100,29100,29100,0
|
|
20240717,172400,11581506100,29100,29100,29100,29100,0
|
|
20240717,172300,11581506100,29100,29100,29100,29100,0
|
|
20240717,172200,11581506100,29100,29100,29100,29100,0
|
|
20240717,172100,11581506100,29100,29100,29100,29100,0
|
|
20240717,172000,11581506100,29100,29100,29100,29100,0
|
|
20240717,171900,11581506100,29100,29100,29100,29100,0
|
|
20240717,171800,11581506100,29100,29100,29100,29100,0
|
|
20240717,171700,11581506100,29100,29100,29100,29100,0
|
|
20240717,171600,11581506100,29100,29100,29100,29100,0
|
|
20240717,171500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,171400,11581506100,29100,29100,29100,29100,0
|
|
20240717,171300,11581506100,29100,29100,29100,29100,0
|
|
20240717,171200,11581506100,29100,29100,29100,29100,0
|
|
20240717,171100,11581506100,29100,29100,29100,29100,0
|
|
20240717,171000,11581506100,29100,29100,29100,29100,0
|
|
20240717,170900,11581506100,29100,29100,29100,29100,0
|
|
20240717,170800,11581506100,29100,29100,29100,29100,0
|
|
20240717,170700,11581506100,29100,29100,29100,29100,0
|
|
20240717,170600,11581506100,29100,29100,29100,29100,0
|
|
20240717,170500,11581506100,29100,29100,29100,29100,0
|
|
20240717,170400,11581506100,29100,29100,29100,29100,0
|
|
20240717,170300,11581506100,29100,29100,29100,29100,0
|
|
20240717,170200,11581506100,29100,29100,29100,29100,0
|
|
20240717,170100,11581506100,29100,29100,29100,29100,0
|
|
20240717,170000,11581506100,29100,29100,29100,29100,0
|
|
20240717,165900,11581506100,29100,29100,29100,29100,0
|
|
20240717,165800,11581506100,29100,29100,29100,29100,0
|
|
20240717,165700,11581506100,29100,29100,29100,29100,0
|
|
20240717,165600,11581506100,29100,29100,29100,29100,0
|
|
20240717,165500,11581506100,29100,29100,29100,29100,0
|
|
20240717,165400,11581506100,29100,29100,29100,29100,0
|
|
20240717,165300,11581506100,29100,29100,29100,29100,0
|
|
20240717,165200,11581506100,29100,29100,29100,29100,0
|
|
20240717,165100,11581506100,29100,29100,29100,29100,0
|
|
20240717,165000,11581506100,29100,29100,29100,29100,0
|
|
20240717,164900,11581506100,29100,29100,29100,29100,0
|
|
20240717,164800,11581506100,29100,29100,29100,29100,0
|
|
20240717,164700,11581506100,29100,29100,29100,29100,0
|
|
20240717,164600,11581506100,29100,29100,29100,29100,0
|
|
20240717,164500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,164400,11581506100,29100,29100,29100,29100,0
|
|
20240717,164300,11581506100,29100,29100,29100,29100,0
|
|
20240717,164200,11581506100,29100,29100,29100,29100,0
|
|
20240717,164100,11581506100,29100,29100,29100,29100,0
|
|
20240717,164000,11581506100,29100,29100,29100,29100,0
|
|
20240717,163900,11581506100,29100,29100,29100,29100,0
|
|
20240717,163800,11581506100,29100,29100,29100,29100,0
|
|
20240717,163700,11581506100,29100,29100,29100,29100,0
|
|
20240717,163600,11581506100,29100,29100,29100,29100,0
|
|
20240717,163500,11581506100,29100,29100,29100,29100,0
|
|
20240717,163400,11581506100,29100,29100,29100,29100,0
|
|
20240717,163300,11581506100,29100,29100,29100,29100,0
|
|
20240717,163200,11581506100,29100,29100,29100,29100,0
|
|
20240717,163100,11581506100,29100,29100,29100,29100,0
|
|
20240717,163000,11581506100,29100,29100,29100,29100,0
|
|
20240717,162900,11581506100,29100,29100,29100,29100,0
|
|
20240717,162800,11581506100,29100,29100,29100,29100,0
|
|
20240717,162700,11581506100,29100,29100,29100,29100,0
|
|
20240717,162600,11581506100,29100,29100,29100,29100,0
|
|
20240717,162500,11581506100,29100,29100,29100,29100,0
|
|
20240717,162400,11581506100,29100,29100,29100,29100,0
|
|
20240717,162300,11581506100,29100,29100,29100,29100,0
|
|
20240717,162200,11581506100,29100,29100,29100,29100,0
|
|
20240717,162100,11581506100,29100,29100,29100,29100,0
|
|
20240717,162000,11581506100,29100,29100,29100,29100,0
|
|
20240717,161900,11581506100,29100,29100,29100,29100,0
|
|
20240717,161800,11581506100,29100,29100,29100,29100,0
|
|
20240717,161700,11581506100,29100,29100,29100,29100,0
|
|
20240717,161600,11581506100,29100,29100,29100,29100,0
|
|
20240717,161500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,161400,11581506100,29100,29100,29100,29100,0
|
|
20240717,161300,11581506100,29100,29100,29100,29100,0
|
|
20240717,161200,11581506100,29100,29100,29100,29100,0
|
|
20240717,161100,11581506100,29100,29100,29100,29100,0
|
|
20240717,161000,11581506100,29100,29100,29100,29100,0
|
|
20240717,160900,11581506100,29100,29100,29100,29100,0
|
|
20240717,160800,11581506100,29100,29100,29100,29100,0
|
|
20240717,160700,11581506100,29100,29100,29100,29100,0
|
|
20240717,160600,11581506100,29100,29100,29100,29100,0
|
|
20240717,160500,11581506100,29100,29100,29100,29100,0
|
|
20240717,160400,11581506100,29100,29100,29100,29100,0
|
|
20240717,160300,11581506100,29100,29100,29100,29100,0
|
|
20240717,160200,11581506100,29100,29100,29100,29100,0
|
|
20240717,160100,11581506100,29100,29100,29100,29100,0
|
|
20240717,160000,11581506100,29100,29100,29100,29100,0
|
|
20240717,155900,11581506100,29100,29100,29100,29100,0
|
|
20240717,155800,11581506100,29100,29100,29100,29100,0
|
|
20240717,155700,11581506100,29100,29100,29100,29100,0
|
|
20240717,155600,11581506100,29100,29100,29100,29100,0
|
|
20240717,155500,11581506100,29100,29100,29100,29100,0
|
|
20240717,155400,11581506100,29100,29100,29100,29100,0
|
|
20240717,155300,11581506100,29100,29100,29100,29100,0
|
|
20240717,155200,11581506100,29100,29100,29100,29100,0
|
|
20240717,155100,11581506100,29100,29100,29100,29100,0
|
|
20240717,155000,11581506100,29100,29100,29100,29100,0
|
|
20240717,154900,11581506100,29100,29100,29100,29100,0
|
|
20240717,154800,11581506100,29100,29100,29100,29100,0
|
|
20240717,154700,11581506100,29100,29100,29100,29100,0
|
|
20240717,154600,11581506100,29100,29100,29100,29100,0
|
|
20240717,154500,11581506100,29100,29100,29100,29100,9448
|
|
20240717,154400,11581506100,29100,29100,29100,29100,0
|
|
20240717,154300,11581506100,29100,29100,29100,29100,0
|
|
20240717,154200,11581506100,29100,29100,29100,29100,0
|
|
20240717,154100,11581506100,29100,29100,29100,29100,0
|
|
20240717,154000,11581506100,29100,29100,29100,29100,0
|
|
20240717,153900,11581506100,29100,29100,29100,29100,0
|
|
20240717,153800,11581506100,29100,29100,29100,29100,0
|
|
20240717,153700,11581506100,29100,29100,29100,29100,0
|
|
20240717,153600,11581506100,29100,29100,29100,29100,0
|
|
20240717,153500,11581506100,29100,29100,29100,29100,0
|
|
20240717,153400,11581506100,29100,29100,29100,29100,0
|
|
20240717,153300,11581506100,29100,29100,29100,29100,0
|
|
20240717,153200,11581506100,29100,29100,29100,29100,0
|
|
20240717,153100,11581506100,29100,29100,29100,29100,0
|
|
20240717,153000,11581506100,29100,29100,29100,29100,9448
|
|
20240717,152900,11306569300,29200,29200,29200,29200,0
|
|
20240717,152800,11306569300,29200,29200,29200,29200,0
|
|
20240717,152700,11306569300,29200,29200,29200,29200,0
|
|
20240717,152600,11306569300,29200,29200,29200,29200,0
|
|
20240717,152500,11306569300,29200,29200,29200,29200,0
|
|
20240717,152400,11306569300,29200,29200,29200,29200,0
|
|
20240717,152300,11306569300,29200,29200,29200,29200,0
|
|
20240717,152200,11306569300,29200,29200,29200,29200,0
|
|
20240717,152100,11306569300,29200,29200,29200,29200,0
|
|
20240717,152000,11306569300,29200,29200,29200,29200,0
|
|
20240717,151900,11306569300,29200,29150,29200,29100,2715
|
|
20240717,151800,11227442650,29150,29200,29200,29150,2449
|
|
20240717,151700,11155992500,29200,29150,29200,29150,1021
|
|
20240717,151600,11126219100,29200,29150,29200,29050,5991
|
|
20240717,151500,10951777300,29200,29300,29300,29150,3520
|
|
20240717,151400,10848886900,29300,29350,29350,29300,1369
|
|
20240717,151300,10808774350,29300,29350,29350,29300,454
|
|
20240717,151200,10795458350,29350,29350,29350,29300,921
|
|
20240717,151100,10768427200,29300,29300,29350,29300,2592
|
|
20240717,151000,10692472400,29300,29350,29400,29300,988
|
|
20240717,150900,10663473200,29400,29450,29450,29350,1044
|
|
20240717,150800,10632789700,29450,29450,29500,29400,840
|
|
20240717,150700,10608054250,29400,29400,29450,29400,736
|
|
20240717,150600,10586407950,29400,29350,29400,29350,316
|
|
20240717,150500,10577121500,29400,29300,29400,29300,362
|
|
20240717,150400,10566498200,29350,29300,29350,29300,2307
|
|
20240717,150300,10498885700,29300,29350,29400,29300,1637
|
|
20240717,150200,10450900500,29350,29400,29450,29350,1468
|
|
20240717,150100,10407719800,29400,29400,29450,29350,719
|
|
20240717,150000,10386573700,29400,29300,29400,29300,1665
|
|
20240717,145900,10337673450,29350,29400,29400,29300,1404
|
|
20240717,145800,10296459800,29400,29250,29400,29250,1264
|
|
20240717,145700,10259386150,29300,29350,29350,29250,2825
|
|
20240717,145600,10176656450,29350,29450,29450,29350,1976
|
|
20240717,145500,10118612850,29550,29400,29550,29400,1205
|
|
20240717,145400,10083145250,29400,29400,29450,29300,1344
|
|
20240717,145300,10043669800,29350,29400,29450,29350,157
|
|
20240717,145200,10039054000,29450,29400,29450,29400,593
|
|
20240717,145100,10021618200,29400,29450,29450,29400,594
|
|
20240717,145000,10004152450,29450,29350,29450,29300,1898
|
|
20240717,144900,9948417500,29400,29550,29550,29350,3972
|
|
20240717,144800,9831513350,29550,29500,29600,29500,267
|
|
20240717,144700,9823633100,29500,29550,29550,29500,1885
|
|
20240717,144600,9767990550,29550,29600,29600,29550,873
|
|
20240717,144500,9742191900,29600,29650,29650,29600,26
|
|
20240717,144400,9741422050,29650,29600,29650,29550,1539
|
|
20240717,144300,9695915100,29600,29600,29650,29600,551
|
|
20240717,144200,9679604400,29600,29650,29650,29600,189
|
|
20240717,144100,9674001550,29650,29700,29700,29650,611
|
|
20240717,144000,9655855550,29700,29700,29700,29700,375
|
|
20240717,143900,9644718050,29700,29600,29700,29600,829
|
|
20240717,143800,9620155350,29600,29500,29600,29500,712
|
|
20240717,143700,9599107900,29550,29550,29600,29500,511
|
|
20240717,143600,9584022350,29550,29550,29600,29500,685
|
|
20240717,143500,9563781750,29550,29550,29550,29500,176
|
|
20240717,143400,9558584500,29550,29550,29600,29550,307
|
|
20240717,143300,9549511700,29550,29550,29550,29500,820
|
|
20240717,143200,9525295750,29550,29500,29550,29500,846
|
|
20240717,143100,9500316850,29500,29500,29500,29400,2077
|
|
20240717,143000,9439135450,29500,29550,29550,29450,6736
|
|
20240717,142900,9240405400,29550,29550,29600,29550,778
|
|
20240717,142800,9217408950,29550,29600,29650,29550,1689
|
|
20240717,142700,9167423900,29600,29700,29700,29600,362
|
|
20240717,142600,9156695000,29700,29600,29700,29600,738
|
|
20240717,142500,9134815250,29600,29700,29700,29600,675
|
|
20240717,142400,9114794400,29650,29600,29650,29550,2552
|
|
20240717,142300,9039189850,29550,29700,29700,29550,4283
|
|
20240717,142200,8912318950,29700,29750,29750,29700,587
|
|
20240717,142100,8894884800,29750,29750,29750,29700,843
|
|
20240717,142000,8869841300,29700,29800,29800,29700,697
|
|
20240717,141900,8849121900,29750,29750,29800,29700,425
|
|
20240717,141800,8836479750,29750,29750,29800,29750,669
|
|
20240717,141700,8816576800,29750,29750,29750,29700,445
|
|
20240717,141600,8803340700,29700,29800,29800,29700,1120
|
|
20240717,141500,8770026000,29750,29750,29800,29750,2064
|
|
20240717,141400,8708567650,29800,29800,29800,29800,714
|
|
20240717,141300,8687290450,29800,29800,29800,29750,1885
|
|
20240717,141200,8631191050,29800,29800,29850,29800,581
|
|
20240717,141100,8613875500,29800,29800,29800,29750,339
|
|
20240717,141000,8603774550,29850,29800,29850,29800,3664
|
|
20240717,140900,8494581700,29850,29850,29850,29850,1385
|
|
20240717,140800,8453239450,29850,29850,29900,29850,145
|
|
20240717,140700,8448910800,29900,29900,29900,29850,1643
|
|
20240717,140600,8399866900,29900,29850,29900,29800,1329
|
|
20240717,140500,8360199400,29850,29850,29900,29850,1490
|
|
20240717,140400,8315719150,29850,29900,29900,29850,611
|
|
20240717,140300,8297458050,29900,29850,29900,29850,1124
|
|
20240717,140200,8263905900,29850,29900,29900,29850,565
|
|
20240717,140100,8247024800,29900,29900,29950,29900,906
|
|
20240717,140000,8219934100,29900,29900,29950,29900,1181
|
|
20240717,135900,8184622000,29950,29950,30000,29950,789
|
|
20240717,135800,8160985150,29950,29900,29950,29900,306
|
|
20240717,135700,8151821300,29950,29900,29950,29900,954
|
|
20240717,135600,8123296500,29900,29950,30000,29900,340
|
|
20240717,135500,8113113600,30000,29950,30000,29950,454
|
|
20240717,135400,8099515300,30000,30000,30000,29950,36
|
|
20240717,135300,8098436950,30050,29950,30050,29950,79
|
|
20240717,135200,8096069850,30000,30000,30000,30000,332
|
|
20240717,135100,8086109850,30000,30000,30000,30000,235
|
|
20240717,135000,8079059850,30000,30050,30050,30000,62
|
|
20240717,134900,8077199800,30000,30000,30000,30000,1139
|
|
20240717,134800,8043029800,30000,30000,30000,30000,1
|
|
20240717,134700,8042999800,30000,30000,30000,29950,192
|
|
20240717,134600,8037243050,29950,30000,30000,29950,138
|
|
20240717,134500,8033109850,30000,29950,30000,29950,472
|
|
20240717,134400,8018973350,29950,29950,30000,29950,75
|
|
20240717,134300,8016725950,29950,29950,30000,29950,167
|
|
20240717,134200,8011723800,29950,29950,30000,29950,496
|
|
20240717,134100,7996867350,29950,30000,30000,29950,131
|
|
20240717,134000,7992943300,30000,29950,30000,29950,54
|
|
20240717,133900,7991325650,29950,29950,29950,29900,100
|
|
20240717,133800,7988330900,29950,29950,29950,29900,115
|
|
20240717,133700,7984889250,29950,29900,29950,29850,422
|
|
20240717,133600,7972252200,29900,29950,29950,29900,821
|
|
20240717,133500,7947700200,29950,29950,29950,29950,2
|
|
20240717,133400,7947640300,29900,29850,29900,29850,127
|
|
20240717,133300,7943848600,29850,30100,30100,29850,2731
|
|
20240717,133200,7862022550,30100,30050,30100,30050,339
|
|
20240717,133100,7851833700,30000,30050,30050,30000,119
|
|
20240717,133000,7848259750,30050,30050,30050,30000,318
|
|
20240717,132900,7838704250,30000,29850,30000,29850,1216
|
|
20240717,132800,7802334600,29850,30000,30000,29850,2624
|
|
20240717,132700,7723883350,30000,30000,30000,29950,437
|
|
20240717,132600,7710775650,30000,29950,30000,29950,629
|
|
20240717,132500,7691927450,29950,30000,30000,29950,3097
|
|
20240717,132400,7599059300,30000,30050,30050,30000,177
|
|
20240717,132300,7593746300,30050,30100,30100,30050,467
|
|
20240717,132200,7579712900,30050,30050,30100,30050,413
|
|
20240717,132100,7567302200,30050,30100,30100,30050,68
|
|
20240717,132000,7565256950,30100,30100,30100,30050,27
|
|
20240717,131900,7564444300,30050,30050,30100,30050,200
|
|
20240717,131800,7558434250,30050,30050,30050,30050,117
|
|
20240717,131700,7554918400,30050,30100,30100,30000,2137
|
|
20240717,131600,7490730450,30100,30100,30100,30050,88
|
|
20240717,131500,7488082350,30100,30150,30150,30050,387
|
|
20240717,131400,7476435800,30100,30050,30100,30050,139
|
|
20240717,131300,7472252200,30100,30100,30100,30050,210
|
|
20240717,131200,7465931250,30100,30100,30100,30100,232
|
|
20240717,131100,7458948050,30100,30100,30100,30050,676
|
|
20240717,131000,7438621800,30100,30100,30100,30100,102
|
|
20240717,130900,7435551600,30100,30100,30100,30050,522
|
|
20240717,130800,7419849900,30100,30150,30150,30100,27
|
|
20240717,130700,7419036150,30200,30200,30200,30100,990
|
|
20240717,130600,7389229700,30200,30200,30200,30200,10
|
|
20240717,130500,7388927700,30150,30150,30150,30150,86
|
|
20240717,130400,7386334800,30150,30150,30150,30150,323
|
|
20240717,130300,7376596350,30150,30200,30250,30150,1058
|
|
20240717,130200,7344693200,30200,30250,30250,30200,238
|
|
20240717,130100,7337505200,30250,30250,30250,30250,517
|
|
20240717,130000,7321865950,30300,30300,30300,30300,125
|
|
20240717,125900,7318078450,30300,30200,30300,30200,107
|
|
20240717,125800,7314839250,30250,30250,30250,30250,146
|
|
20240717,125700,7310422750,30200,30200,30200,30200,160
|
|
20240717,125600,7305590750,30200,30250,30250,30200,26
|
|
20240717,125500,7304804300,30250,30250,30300,30250,70
|
|
20240717,125400,7302686200,30250,30250,30250,30250,45
|
|
20240717,125300,7301324950,30200,30200,30200,30200,386
|
|
20240717,125200,7289667750,30200,30150,30200,30150,55
|
|
20240717,125100,7288007850,30150,30200,30200,30150,18
|
|
20240717,125000,7287465050,30200,30150,30200,30150,20
|
|
20240717,124900,7286861550,30150,30200,30200,30150,276
|
|
20240717,124800,7278539950,30200,30200,30200,30150,266
|
|
20240717,124700,7270514000,30200,30150,30200,30100,15
|
|
20240717,124600,7270061750,30150,30200,30200,30150,48
|
|
20240717,124500,7268614500,30200,30150,30200,30150,243
|
|
20240717,124400,7261287750,30250,30200,30250,30200,640
|
|
20240717,124300,7241954750,30250,30250,30250,30200,360
|
|
20240717,124200,7231064800,30250,30250,30250,30250,7
|
|
20240717,124100,7230853050,30250,30250,30250,30250,195
|
|
20240717,124000,7224954300,30250,30200,30250,30200,153
|
|
20240717,123900,7220330500,30250,30250,30250,30200,624
|
|
20240717,123800,7201456000,30250,30250,30250,30250,367
|
|
20240717,123700,7190354250,30250,30250,30300,30250,168
|
|
20240717,123600,7185272200,30300,30300,30300,30250,117
|
|
20240717,123500,7181727150,30250,30200,30250,30200,319
|
|
20240717,123400,7172079900,30200,30150,30200,30150,70
|
|
20240717,123300,7169968400,30150,30150,30150,30150,2
|
|
20240717,123200,7169908100,30250,30150,30250,30100,125
|
|
20240717,123100,7166128750,30150,30150,30200,30100,238
|
|
20240717,123000,7158962950,30150,30150,30150,30100,1387
|
|
20240717,122900,7117176250,30150,30150,30150,30150,125
|
|
20240717,122800,7113407500,30200,30200,30200,30200,136
|
|
20240717,122700,7109300300,30200,30200,30200,30200,21
|
|
20240717,122600,7108666100,30200,30200,30200,30200,193
|
|
20240717,122500,7102837500,30200,30200,30200,30200,118
|
|
20240717,122400,7099273900,30200,30150,30200,30150,72
|
|
20240717,122300,7097102800,30150,30200,30200,30150,223
|
|
20240717,122200,7090368600,30200,30200,30250,30200,510
|
|
20240717,122100,7074965800,30200,30200,30200,30200,147
|
|
20240717,122000,7070526400,30250,30150,30250,30150,350
|
|
20240717,121900,7059968300,30100,30100,30100,30100,226
|
|
20240717,121800,7053165700,30100,30150,30150,30100,333
|
|
20240717,121700,7043139150,30150,30200,30200,30150,872
|
|
20240717,121600,7016828300,30200,30250,30250,30200,74
|
|
20240717,121500,7014593200,30250,30250,30250,30250,71
|
|
20240717,121400,7012445450,30250,30250,30250,30250,43
|
|
20240717,121300,7011144700,30250,30200,30250,30200,196
|
|
20240717,121200,7005221500,30200,30250,30250,30150,369
|
|
20240717,121100,6994076650,30300,30200,30350,30150,287
|
|
20240717,121000,6985421250,30200,30150,30200,30150,151
|
|
20240717,120900,6980863900,30150,30100,30200,30100,145
|
|
20240717,120800,6976493450,30100,30350,30350,30100,1691
|
|
20240717,120700,6925423800,30350,30350,30400,30350,445
|
|
20240717,120600,6911917600,30400,30300,30400,30300,51
|
|
20240717,120500,6910369350,30300,30250,30300,30250,663
|
|
20240717,120400,6890289000,30250,30450,30450,30250,1255
|
|
20240717,120300,6852158350,30450,30500,30550,30450,658
|
|
20240717,120200,6832088600,30550,30550,30600,30500,619
|
|
20240717,120100,6813173350,30550,30600,30600,30450,1540
|
|
20240717,120000,6766117350,30650,30350,30800,30300,6248
|
|
20240717,115900,6574864150,30350,30050,30450,30050,2320
|
|
20240717,115800,6504676050,30100,30050,30100,30000,317
|
|
20240717,115700,6495140550,30000,29950,30200,29950,5081
|
|
20240717,115600,6342404750,29950,29900,29950,29900,103
|
|
20240717,115500,6339321200,29900,29900,29900,29850,294
|
|
20240717,115400,6330538050,29850,29900,29900,29850,1911
|
|
20240717,115300,6273487400,29900,29900,29900,29850,541
|
|
20240717,115200,6257326700,29900,29900,29900,29900,102
|
|
20240717,115100,6254276900,29900,29900,29900,29850,906
|
|
20240717,115000,6227191100,29900,29950,29950,29900,559
|
|
20240717,114900,6210476750,29950,29950,29950,29900,67
|
|
20240717,114800,6208470150,29900,30000,30000,29900,1943
|
|
20240717,114700,6150282650,30000,30000,30050,30000,716
|
|
20240717,114600,6128801650,30050,30000,30050,30000,434
|
|
20240717,114500,6115776100,30000,30050,30050,30000,2
|
|
20240717,114400,6115716050,30050,30050,30050,30000,415
|
|
20240717,114300,6103257500,30050,30100,30150,30050,590
|
|
20240717,114200,6085499400,30050,30050,30050,30050,1
|
|
20240717,114100,6085469350,30050,30000,30050,30000,93
|
|
20240717,114000,6082676000,30000,30050,30050,30000,628
|
|
20240717,113900,6063820700,30050,30150,30150,30050,539
|
|
20240717,113800,6047607350,30150,30150,30150,30100,9
|
|
20240717,113700,6047336050,30150,30150,30150,30100,28
|
|
20240717,113600,6046492550,30150,30100,30150,30100,116
|
|
20240717,113500,6043000850,30100,30050,30100,30050,155
|
|
20240717,113400,6038335650,30050,30050,30050,30000,548
|
|
20240717,113300,6021870150,30050,30050,30050,30050,106
|
|
20240717,113200,6018684850,30000,30000,30000,29950,278
|
|
20240717,113100,6010348700,30000,30000,30000,30000,1033
|
|
20240717,113000,5979358700,30000,30000,30000,30000,17
|
|
20240717,112900,5978848700,30000,30000,30000,30000,274
|
|
20240717,112800,5970628700,30050,30000,30050,30000,312
|
|
20240717,112700,5961268650,30050,30050,30050,30050,1
|
|
20240717,112600,5961238600,30000,30050,30050,30000,643
|
|
20240717,112500,5941943650,30050,30000,30050,30000,66
|
|
20240717,112400,5939963600,30000,30000,30000,29950,708
|
|
20240717,112300,5918725350,30050,30050,30050,30000,477
|
|
20240717,112200,5904393500,30050,30100,30100,30050,733
|
|
20240717,112100,5882356150,30100,30150,30150,30100,654
|
|
20240717,112000,5862670400,30150,30150,30150,30150,203
|
|
20240717,111900,5856549950,30150,30100,30150,30050,421
|
|
20240717,111800,5843866850,30050,30100,30100,30050,278
|
|
20240717,111700,5835499700,30150,30100,30150,30100,444
|
|
20240717,111600,5822135200,30150,30100,30150,30100,57
|
|
20240717,111500,5820418150,30100,30100,30150,30100,363
|
|
20240717,111400,5809491350,30100,30150,30150,30100,306
|
|
20240717,111300,5800274550,30150,30150,30150,30150,77
|
|
20240717,111200,5797953000,30150,30150,30150,30150,219
|
|
20240717,111100,5791350150,30150,30150,30150,30150,246
|
|
20240717,111000,5783933250,30150,30150,30150,30150,96
|
|
20240717,110900,5781038850,30150,30150,30150,30100,288
|
|
20240717,110800,5772357650,30150,30100,30150,30100,768
|
|
20240717,110700,5749212550,30100,30050,30100,30050,1095
|
|
20240717,110600,5716301450,30050,30250,30250,30050,1773
|
|
20240717,110500,5662873800,30250,30250,30250,30250,308
|
|
20240717,110400,5653556800,30200,30150,30250,30150,1273
|
|
20240717,110300,5615118200,30150,30050,30150,30000,1944
|
|
20240717,110200,5556553200,30050,30000,30050,30000,524
|
|
20240717,110100,5540832650,30000,30000,30050,29950,1312
|
|
20240717,110000,5501474650,29950,29950,30000,29900,685
|
|
20240717,105900,5480951600,29950,29800,29950,29800,1790
|
|
20240717,105800,5427483850,29800,29850,29850,29750,1984
|
|
20240717,105700,5368327950,29900,29800,29900,29800,6577
|
|
20240717,105600,5172192150,29850,29900,29950,29800,4388
|
|
20240717,105500,5041082900,29950,30050,30050,29950,7980
|
|
20240717,105400,4801739850,30050,30050,30100,30050,1138
|
|
20240717,105300,4767542800,30100,30100,30100,30050,387
|
|
20240717,105200,4755900050,30100,30100,30100,30050,927
|
|
20240717,105100,4728020950,30100,30100,30100,30000,1463
|
|
20240717,105000,4684060000,30050,30150,30150,30050,2390
|
|
20240717,104900,4612203450,30150,30100,30150,30100,469
|
|
20240717,104800,4598084000,30150,30050,30150,30050,1616
|
|
20240717,104700,4549453550,30050,30100,30100,30050,1361
|
|
20240717,104600,4508494650,30100,30100,30100,30050,413
|
|
20240717,104500,4496078400,30100,30100,30100,30050,468
|
|
20240717,104400,4481991800,30100,30100,30100,30100,1136
|
|
20240717,104300,4447798200,30100,30100,30150,30100,1094
|
|
20240717,104200,4414843250,30100,30150,30150,30100,105
|
|
20240717,104100,4411677900,30150,30100,30150,30100,485
|
|
20240717,104000,4397063200,30100,30150,30150,30100,728
|
|
20240717,103900,4375129500,30150,30200,30200,30100,1163
|
|
20240717,103800,4340064400,30200,30200,30200,30150,460
|
|
20240717,103700,4326178800,30200,30250,30250,30200,69
|
|
20240717,103600,4324094500,30250,30200,30300,30150,750
|
|
20240717,103500,4301439550,30150,30200,30200,30150,1080
|
|
20240717,103400,4268824650,30200,30200,30250,30100,1446
|
|
20240717,103300,4225165250,30150,30150,30200,30150,1264
|
|
20240717,103200,4187055000,30150,30150,30150,30150,431
|
|
20240717,103100,4174060350,30150,30150,30200,30100,608
|
|
20240717,103000,4155755950,30150,30100,30200,30100,417
|
|
20240717,102900,4143184250,30100,30150,30150,30050,1023
|
|
20240717,102800,4112406450,30050,30200,30200,30050,2891
|
|
20240717,102700,4025449250,30150,30200,30200,30100,1323
|
|
20240717,102600,3985529950,30200,30100,30200,30100,1673
|
|
20240717,102500,3935145450,30100,30200,30200,30100,1520
|
|
20240717,102400,3889354200,30200,30200,30250,30100,4461
|
|
20240717,102300,3754871850,30200,30250,30300,30150,3853
|
|
20240717,102200,3638417550,30250,30300,30300,30200,3201
|
|
20240717,102100,3541621700,30300,30300,30350,30300,1179
|
|
20240717,102000,3505896100,30300,30350,30400,30300,1031
|
|
20240717,101900,3474616800,30350,30400,30450,30350,318
|
|
20240717,101800,3464959800,30400,30400,30450,30350,502
|
|
20240717,101700,3449714300,30400,30450,30450,30350,156
|
|
20240717,101600,3444977400,30450,30400,30500,30350,574
|
|
20240717,101500,3427513200,30400,30400,30400,30350,427
|
|
20240717,101400,3414534000,30350,30350,30400,30350,684
|
|
20240717,101300,3393773800,30350,30400,30400,30350,217
|
|
20240717,101200,3387182950,30350,30300,30350,30300,3221
|
|
20240717,101100,3289551250,30300,30400,30450,30300,4070
|
|
20240717,101000,3165978700,30400,30450,30450,30400,950
|
|
20240717,100900,3137065900,30450,30500,30500,30450,336
|
|
20240717,100800,3126834650,30500,30500,30500,30450,326
|
|
20240717,100700,3116892100,30500,30550,30550,30450,1316
|
|
20240717,100600,3076804150,30550,30500,30550,30450,556
|
|
20240717,100500,3059851850,30550,30400,30550,30400,1106
|
|
20240717,100400,3026131250,30400,30450,30450,30400,1231
|
|
20240717,100300,2988648950,30450,30500,30500,30450,568
|
|
20240717,100200,2971352550,30500,30450,30550,30450,600
|
|
20240717,100100,2953075750,30450,30400,30500,30400,1799
|
|
20240717,100000,2898254250,30450,30500,30500,30400,1094
|
|
20240717,095900,2864939250,30500,30600,30600,30500,4142
|
|
20240717,095800,2738509150,30600,30700,30750,30600,1496
|
|
20240717,095700,2692698900,30700,30700,30700,30650,342
|
|
20240717,095600,2682199950,30700,30700,30800,30700,721
|
|
20240717,095500,2660046700,30700,30700,30800,30700,371
|
|
20240717,095400,2648652550,30800,30700,30800,30700,288
|
|
20240717,095300,2639810850,30700,30700,30800,30650,65
|
|
20240717,095200,2637815100,30800,30700,30800,30700,153
|
|
20240717,095100,2633107900,30700,30750,30800,30700,286
|
|
20240717,095000,2624319000,30750,30650,30750,30650,673
|
|
20240717,094900,2603660000,30600,30600,30650,30600,915
|
|
20240717,094800,2575654750,30650,30600,30650,30600,375
|
|
20240717,094700,2564170800,30600,30700,30700,30550,2586
|
|
20240717,094600,2484970100,30650,30700,30700,30650,606
|
|
20240717,094500,2466374200,30700,30800,30800,30700,340
|
|
20240717,094400,2455913550,30800,30800,30800,30800,369
|
|
20240717,094300,2444548350,30800,30750,30800,30700,444
|
|
20240717,094200,2430903550,30850,30800,30850,30750,743
|
|
20240717,094100,2408043350,30900,30900,30900,30800,262
|
|
20240717,094000,2399966400,30850,30800,30900,30750,770
|
|
20240717,093900,2376228100,30800,30800,30850,30800,278
|
|
20240717,093800,2367665600,30800,30800,30900,30800,468
|
|
20240717,093700,2353233550,30800,30900,30950,30800,1241
|
|
20240717,093600,2314970650,30850,30900,30900,30850,307
|
|
20240717,093500,2305493100,30900,30850,30900,30850,691
|
|
20240717,093400,2284174600,30900,30900,30950,30900,735
|
|
20240717,093300,2261459700,30900,31000,31000,30900,518
|
|
20240717,093200,2245439650,31000,31100,31200,31000,1831
|
|
20240717,093100,2188492900,31100,30950,31150,30950,994
|
|
20240717,093000,2157621650,31000,30800,31000,30750,2340
|
|
20240717,092900,2085334450,30800,30650,30800,30650,545
|
|
20240717,092800,2068609850,30650,30700,30800,30650,759
|
|
20240717,092700,2045329150,30800,30800,30800,30750,283
|
|
20240717,092600,2036625400,30750,30850,31000,30750,1359
|
|
20240717,092500,1994656850,30850,30650,30850,30650,843
|
|
20240717,092400,1968747850,30650,30700,30700,30650,246
|
|
20240717,092300,1961198450,30650,30600,30650,30550,1077
|
|
20240717,092200,1928265800,30700,30800,30800,30500,2443
|
|
20240717,092100,1853502500,30750,30850,30900,30750,995
|
|
20240717,092000,1822849000,30900,30900,30950,30900,334
|
|
20240717,091900,1812527500,30950,30800,30950,30800,1018
|
|
20240717,091800,1781108500,30800,30750,30850,30700,1437
|
|
20240717,091700,1736900500,30750,30800,30800,30650,457
|
|
20240717,091600,1722848100,30800,30650,30850,30600,1755
|
|
20240717,091500,1669066700,30600,30900,30900,30600,3013
|
|
20240717,091400,1576756500,30900,30750,30950,30550,4042
|
|
20240717,091300,1452642950,30750,30950,30950,30600,4195
|
|
20240717,091200,1323850600,30950,31000,31000,30900,801
|
|
20240717,091100,1299070550,31000,31050,31100,30950,1887
|
|
20240717,091000,1240585650,31100,31150,31200,31000,2948
|
|
20240717,090900,1149071800,31150,31200,31200,31050,937
|
|
20240717,090800,1119970200,31050,31150,31200,31050,2631
|
|
20240717,090700,1038039900,31150,31150,31300,31050,2056
|
|
20240717,090600,973990100,31150,31400,31400,31050,4114
|
|
20240717,090500,845536000,31400,31500,31500,31400,2112
|
|
20240717,090400,779170000,31500,31550,31550,31400,2061
|
|
20240717,090300,714269350,31550,31650,31650,31450,5300
|
|
20240717,090200,547150350,31650,31450,31650,31450,5339
|
|
20240717,090100,378540200,31450,31300,31450,31300,4287
|
|
20240717,090000,243807150,31350,31350,31400,31300,6076
|