772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,214900,978355950,23400,23400,23400,23400,1608
|
|
20240716,214800,978355950,23400,23400,23400,23400,0
|
|
20240716,214700,978355950,23400,23400,23400,23400,0
|
|
20240716,214600,978355950,23400,23400,23400,23400,0
|
|
20240716,214500,978355950,23400,23400,23400,23400,0
|
|
20240716,214400,978355950,23400,23400,23400,23400,0
|
|
20240716,214300,978355950,23400,23400,23400,23400,0
|
|
20240716,214200,978355950,23400,23400,23400,23400,0
|
|
20240716,214100,978355950,23400,23400,23400,23400,0
|
|
20240716,214000,978355950,23400,23400,23400,23400,0
|
|
20240716,213900,978355950,23400,23400,23400,23400,0
|
|
20240716,213800,978355950,23400,23400,23400,23400,0
|
|
20240716,213700,978355950,23400,23400,23400,23400,0
|
|
20240716,213600,978355950,23400,23400,23400,23400,0
|
|
20240716,213500,978355950,23400,23400,23400,23400,0
|
|
20240716,213400,978355950,23400,23400,23400,23400,0
|
|
20240716,213300,978355950,23400,23400,23400,23400,0
|
|
20240716,213200,978355950,23400,23400,23400,23400,0
|
|
20240716,213100,978355950,23400,23400,23400,23400,0
|
|
20240716,213000,978355950,23400,23400,23400,23400,0
|
|
20240716,212900,978355950,23400,23400,23400,23400,0
|
|
20240716,212800,978355950,23400,23400,23400,23400,0
|
|
20240716,212700,978355950,23400,23400,23400,23400,0
|
|
20240716,212600,978355950,23400,23400,23400,23400,0
|
|
20240716,212500,978355950,23400,23400,23400,23400,0
|
|
20240716,212400,978355950,23400,23400,23400,23400,0
|
|
20240716,212300,978355950,23400,23400,23400,23400,0
|
|
20240716,212200,978355950,23400,23400,23400,23400,0
|
|
20240716,212100,978355950,23400,23400,23400,23400,0
|
|
20240716,212000,978355950,23400,23400,23400,23400,0
|
|
20240716,211900,978355950,23400,23400,23400,23400,1608
|
|
20240716,211800,978355950,23400,23400,23400,23400,0
|
|
20240716,211700,978355950,23400,23400,23400,23400,0
|
|
20240716,211600,978355950,23400,23400,23400,23400,0
|
|
20240716,211500,978355950,23400,23400,23400,23400,0
|
|
20240716,211400,978355950,23400,23400,23400,23400,0
|
|
20240716,211300,978355950,23400,23400,23400,23400,0
|
|
20240716,211200,978355950,23400,23400,23400,23400,0
|
|
20240716,211100,978355950,23400,23400,23400,23400,0
|
|
20240716,211000,978355950,23400,23400,23400,23400,0
|
|
20240716,210900,978355950,23400,23400,23400,23400,0
|
|
20240716,210800,978355950,23400,23400,23400,23400,0
|
|
20240716,210700,978355950,23400,23400,23400,23400,0
|
|
20240716,210600,978355950,23400,23400,23400,23400,0
|
|
20240716,210500,978355950,23400,23400,23400,23400,0
|
|
20240716,210400,978355950,23400,23400,23400,23400,0
|
|
20240716,210300,978355950,23400,23400,23400,23400,0
|
|
20240716,210200,978355950,23400,23400,23400,23400,0
|
|
20240716,210100,978355950,23400,23400,23400,23400,0
|
|
20240716,210000,978355950,23400,23400,23400,23400,0
|
|
20240716,205900,978355950,23400,23400,23400,23400,0
|
|
20240716,205800,978355950,23400,23400,23400,23400,0
|
|
20240716,205700,978355950,23400,23400,23400,23400,0
|
|
20240716,205600,978355950,23400,23400,23400,23400,0
|
|
20240716,205500,978355950,23400,23400,23400,23400,0
|
|
20240716,205400,978355950,23400,23400,23400,23400,0
|
|
20240716,205300,978355950,23400,23400,23400,23400,0
|
|
20240716,205200,978355950,23400,23400,23400,23400,0
|
|
20240716,205100,978355950,23400,23400,23400,23400,0
|
|
20240716,205000,978355950,23400,23400,23400,23400,0
|
|
20240716,204900,978355950,23400,23400,23400,23400,1608
|
|
20240716,204800,978355950,23400,23400,23400,23400,0
|
|
20240716,204700,978355950,23400,23400,23400,23400,0
|
|
20240716,204600,978355950,23400,23400,23400,23400,0
|
|
20240716,204500,978355950,23400,23400,23400,23400,0
|
|
20240716,204400,978355950,23400,23400,23400,23400,0
|
|
20240716,204300,978355950,23400,23400,23400,23400,0
|
|
20240716,204200,978355950,23400,23400,23400,23400,0
|
|
20240716,204100,978355950,23400,23400,23400,23400,0
|
|
20240716,204000,978355950,23400,23400,23400,23400,0
|
|
20240716,203900,978355950,23400,23400,23400,23400,0
|
|
20240716,203800,978355950,23400,23400,23400,23400,0
|
|
20240716,203700,978355950,23400,23400,23400,23400,0
|
|
20240716,203600,978355950,23400,23400,23400,23400,0
|
|
20240716,203500,978355950,23400,23400,23400,23400,0
|
|
20240716,203400,978355950,23400,23400,23400,23400,0
|
|
20240716,203300,978355950,23400,23400,23400,23400,0
|
|
20240716,203200,978355950,23400,23400,23400,23400,0
|
|
20240716,203100,978355950,23400,23400,23400,23400,0
|
|
20240716,203000,978355950,23400,23400,23400,23400,0
|
|
20240716,202900,978355950,23400,23400,23400,23400,0
|
|
20240716,202800,978355950,23400,23400,23400,23400,0
|
|
20240716,202700,978355950,23400,23400,23400,23400,0
|
|
20240716,202600,978355950,23400,23400,23400,23400,0
|
|
20240716,202500,978355950,23400,23400,23400,23400,0
|
|
20240716,202400,978355950,23400,23400,23400,23400,0
|
|
20240716,202300,978355950,23400,23400,23400,23400,0
|
|
20240716,202200,978355950,23400,23400,23400,23400,0
|
|
20240716,202100,978355950,23400,23400,23400,23400,0
|
|
20240716,202000,978355950,23400,23400,23400,23400,0
|
|
20240716,201900,978355950,23400,23400,23400,23400,1608
|
|
20240716,201800,978355950,23400,23400,23400,23400,0
|
|
20240716,201700,978355950,23400,23400,23400,23400,0
|
|
20240716,201600,978355950,23400,23400,23400,23400,0
|
|
20240716,201500,978355950,23400,23400,23400,23400,0
|
|
20240716,201400,978355950,23400,23400,23400,23400,0
|
|
20240716,201300,978355950,23400,23400,23400,23400,0
|
|
20240716,201200,978355950,23400,23400,23400,23400,0
|
|
20240716,201100,978355950,23400,23400,23400,23400,0
|
|
20240716,201000,978355950,23400,23400,23400,23400,0
|
|
20240716,200900,978355950,23400,23400,23400,23400,0
|
|
20240716,200800,978355950,23400,23400,23400,23400,0
|
|
20240716,200700,978355950,23400,23400,23400,23400,0
|
|
20240716,200600,978355950,23400,23400,23400,23400,0
|
|
20240716,200500,978355950,23400,23400,23400,23400,0
|
|
20240716,200400,978355950,23400,23400,23400,23400,0
|
|
20240716,200300,978355950,23400,23400,23400,23400,0
|
|
20240716,200200,978355950,23400,23400,23400,23400,0
|
|
20240716,200100,978355950,23400,23400,23400,23400,0
|
|
20240716,200000,978355950,23400,23400,23400,23400,0
|
|
20240716,195900,978355950,23400,23400,23400,23400,0
|
|
20240716,195800,978355950,23400,23400,23400,23400,0
|
|
20240716,195700,978355950,23400,23400,23400,23400,0
|
|
20240716,195600,978355950,23400,23400,23400,23400,0
|
|
20240716,195500,978355950,23400,23400,23400,23400,0
|
|
20240716,195400,978355950,23400,23400,23400,23400,0
|
|
20240716,195300,978355950,23400,23400,23400,23400,0
|
|
20240716,195200,978355950,23400,23400,23400,23400,0
|
|
20240716,195100,978355950,23400,23400,23400,23400,0
|
|
20240716,195000,978355950,23400,23400,23400,23400,0
|
|
20240716,194900,978355950,23400,23400,23400,23400,1608
|
|
20240716,194800,978355950,23400,23400,23400,23400,0
|
|
20240716,194700,978355950,23400,23400,23400,23400,0
|
|
20240716,194600,978355950,23400,23400,23400,23400,0
|
|
20240716,194500,978355950,23400,23400,23400,23400,0
|
|
20240716,194400,978355950,23400,23400,23400,23400,0
|
|
20240716,194300,978355950,23400,23400,23400,23400,0
|
|
20240716,194200,978355950,23400,23400,23400,23400,0
|
|
20240716,194100,978355950,23400,23400,23400,23400,0
|
|
20240716,194000,978355950,23400,23400,23400,23400,0
|
|
20240716,193900,978355950,23400,23400,23400,23400,0
|
|
20240716,193800,978355950,23400,23400,23400,23400,0
|
|
20240716,193700,978355950,23400,23400,23400,23400,0
|
|
20240716,193600,978355950,23400,23400,23400,23400,0
|
|
20240716,193500,978355950,23400,23400,23400,23400,0
|
|
20240716,193400,978355950,23400,23400,23400,23400,0
|
|
20240716,193300,978355950,23400,23400,23400,23400,0
|
|
20240716,193200,978355950,23400,23400,23400,23400,0
|
|
20240716,193100,978355950,23400,23400,23400,23400,0
|
|
20240716,193000,978355950,23400,23400,23400,23400,0
|
|
20240716,192900,978355950,23400,23400,23400,23400,0
|
|
20240716,192800,978355950,23400,23400,23400,23400,0
|
|
20240716,192700,978355950,23400,23400,23400,23400,0
|
|
20240716,192600,978355950,23400,23400,23400,23400,0
|
|
20240716,192500,978355950,23400,23400,23400,23400,0
|
|
20240716,192400,978355950,23400,23400,23400,23400,0
|
|
20240716,192300,978355950,23400,23400,23400,23400,0
|
|
20240716,192200,978355950,23400,23400,23400,23400,0
|
|
20240716,192100,978355950,23400,23400,23400,23400,0
|
|
20240716,192000,978355950,23400,23400,23400,23400,0
|
|
20240716,191900,978355950,23400,23400,23400,23400,1608
|
|
20240716,191800,978355950,23400,23400,23400,23400,0
|
|
20240716,191700,978355950,23400,23400,23400,23400,0
|
|
20240716,191600,978355950,23400,23400,23400,23400,0
|
|
20240716,191500,978355950,23400,23400,23400,23400,0
|
|
20240716,191400,978355950,23400,23400,23400,23400,0
|
|
20240716,191300,978355950,23400,23400,23400,23400,0
|
|
20240716,191200,978355950,23400,23400,23400,23400,0
|
|
20240716,191100,978355950,23400,23400,23400,23400,0
|
|
20240716,191000,978355950,23400,23400,23400,23400,0
|
|
20240716,190900,978355950,23400,23400,23400,23400,0
|
|
20240716,190800,978355950,23400,23400,23400,23400,0
|
|
20240716,190700,978355950,23400,23400,23400,23400,0
|
|
20240716,190600,978355950,23400,23400,23400,23400,0
|
|
20240716,190500,978355950,23400,23400,23400,23400,0
|
|
20240716,190400,978355950,23400,23400,23400,23400,0
|
|
20240716,190300,978355950,23400,23400,23400,23400,0
|
|
20240716,190200,978355950,23400,23400,23400,23400,0
|
|
20240716,190100,978355950,23400,23400,23400,23400,0
|
|
20240716,190000,978355950,23400,23400,23400,23400,0
|
|
20240716,185900,978355950,23400,23400,23400,23400,0
|
|
20240716,185800,978355950,23400,23400,23400,23400,0
|
|
20240716,185700,978355950,23400,23400,23400,23400,0
|
|
20240716,185600,978355950,23400,23400,23400,23400,0
|
|
20240716,185500,978355950,23400,23400,23400,23400,0
|
|
20240716,185400,978355950,23400,23400,23400,23400,0
|
|
20240716,185300,978355950,23400,23400,23400,23400,0
|
|
20240716,185200,978355950,23400,23400,23400,23400,0
|
|
20240716,185100,978355950,23400,23400,23400,23400,0
|
|
20240716,185000,978355950,23400,23400,23400,23400,0
|
|
20240716,184900,978355950,23400,23400,23400,23400,1608
|
|
20240716,184800,978355950,23400,23400,23400,23400,0
|
|
20240716,184700,978355950,23400,23400,23400,23400,0
|
|
20240716,184600,978355950,23400,23400,23400,23400,0
|
|
20240716,184500,978355950,23400,23400,23400,23400,0
|
|
20240716,184400,978355950,23400,23400,23400,23400,0
|
|
20240716,184300,978355950,23400,23400,23400,23400,0
|
|
20240716,184200,978355950,23400,23400,23400,23400,0
|
|
20240716,184100,978355950,23400,23400,23400,23400,0
|
|
20240716,184000,978355950,23400,23400,23400,23400,0
|
|
20240716,183900,978355950,23400,23400,23400,23400,0
|
|
20240716,183800,978355950,23400,23400,23400,23400,0
|
|
20240716,183700,978355950,23400,23400,23400,23400,0
|
|
20240716,183600,978355950,23400,23400,23400,23400,0
|
|
20240716,183500,978355950,23400,23400,23400,23400,0
|
|
20240716,183400,978355950,23400,23400,23400,23400,0
|
|
20240716,183300,978355950,23400,23400,23400,23400,0
|
|
20240716,183200,978355950,23400,23400,23400,23400,0
|
|
20240716,183100,978355950,23400,23400,23400,23400,0
|
|
20240716,183000,978355950,23400,23400,23400,23400,0
|
|
20240716,182900,978355950,23400,23400,23400,23400,0
|
|
20240716,182800,978355950,23400,23400,23400,23400,0
|
|
20240716,182700,978355950,23400,23400,23400,23400,0
|
|
20240716,182600,978355950,23400,23400,23400,23400,0
|
|
20240716,182500,978355950,23400,23400,23400,23400,0
|
|
20240716,182400,978355950,23400,23400,23400,23400,0
|
|
20240716,182300,978355950,23400,23400,23400,23400,0
|
|
20240716,182200,978355950,23400,23400,23400,23400,0
|
|
20240716,182100,978355950,23400,23400,23400,23400,0
|
|
20240716,182000,978355950,23400,23400,23400,23400,0
|
|
20240716,181900,978355950,23400,23400,23400,23400,1608
|
|
20240716,181800,978355950,23400,23400,23400,23400,0
|
|
20240716,181700,978355950,23400,23400,23400,23400,0
|
|
20240716,181600,978355950,23400,23400,23400,23400,0
|
|
20240716,181500,978355950,23400,23400,23400,23400,0
|
|
20240716,181400,978355950,23400,23400,23400,23400,0
|
|
20240716,181300,978355950,23400,23400,23400,23400,0
|
|
20240716,181200,978355950,23400,23400,23400,23400,0
|
|
20240716,181100,978355950,23400,23400,23400,23400,0
|
|
20240716,181000,978355950,23400,23400,23400,23400,0
|
|
20240716,180900,978355950,23400,23400,23400,23400,0
|
|
20240716,180800,978355950,23400,23400,23400,23400,0
|
|
20240716,180700,978355950,23400,23400,23400,23400,0
|
|
20240716,180600,978355950,23400,23400,23400,23400,0
|
|
20240716,180500,978355950,23400,23400,23400,23400,0
|
|
20240716,180400,978355950,23400,23400,23400,23400,0
|
|
20240716,180300,978355950,23400,23400,23400,23400,0
|
|
20240716,180200,978355950,23400,23400,23400,23400,0
|
|
20240716,180100,978355950,23400,23400,23400,23400,0
|
|
20240716,180000,978355950,23400,23400,23400,23400,0
|
|
20240716,175900,978355950,23400,23400,23400,23400,0
|
|
20240716,175800,978355950,23400,23400,23400,23400,0
|
|
20240716,175700,978355950,23400,23400,23400,23400,0
|
|
20240716,175600,978355950,23400,23400,23400,23400,0
|
|
20240716,175500,978355950,23400,23400,23400,23400,0
|
|
20240716,175400,978355950,23400,23400,23400,23400,0
|
|
20240716,175300,978355950,23400,23400,23400,23400,0
|
|
20240716,175200,978355950,23400,23400,23400,23400,0
|
|
20240716,175100,978355950,23400,23400,23400,23400,0
|
|
20240716,175000,978355950,23400,23400,23400,23400,0
|
|
20240716,174900,978355950,23400,23400,23400,23400,1608
|
|
20240716,174800,978355950,23400,23400,23400,23400,0
|
|
20240716,174700,978355950,23400,23400,23400,23400,0
|
|
20240716,174600,978355950,23400,23400,23400,23400,0
|
|
20240716,174500,978355950,23400,23400,23400,23400,0
|
|
20240716,174400,978355950,23400,23400,23400,23400,0
|
|
20240716,174300,978355950,23400,23400,23400,23400,0
|
|
20240716,174200,978355950,23400,23400,23400,23400,0
|
|
20240716,174100,978355950,23400,23400,23400,23400,0
|
|
20240716,174000,978355950,23400,23400,23400,23400,0
|
|
20240716,173900,978355950,23400,23400,23400,23400,0
|
|
20240716,173800,978355950,23400,23400,23400,23400,0
|
|
20240716,173700,978355950,23400,23400,23400,23400,0
|
|
20240716,173600,978355950,23400,23400,23400,23400,0
|
|
20240716,173500,978355950,23400,23400,23400,23400,0
|
|
20240716,173400,978355950,23400,23400,23400,23400,0
|
|
20240716,173300,978355950,23400,23400,23400,23400,0
|
|
20240716,173200,978355950,23400,23400,23400,23400,0
|
|
20240716,173100,978355950,23400,23400,23400,23400,0
|
|
20240716,173000,978355950,23400,23400,23400,23400,0
|
|
20240716,172900,978355950,23400,23400,23400,23400,0
|
|
20240716,172800,978355950,23400,23400,23400,23400,0
|
|
20240716,172700,978355950,23400,23400,23400,23400,0
|
|
20240716,172600,978355950,23400,23400,23400,23400,0
|
|
20240716,172500,978355950,23400,23400,23400,23400,0
|
|
20240716,172400,978355950,23400,23400,23400,23400,0
|
|
20240716,172300,978355950,23400,23400,23400,23400,0
|
|
20240716,172200,978355950,23400,23400,23400,23400,0
|
|
20240716,172100,978355950,23400,23400,23400,23400,0
|
|
20240716,172000,978355950,23400,23400,23400,23400,0
|
|
20240716,171900,978355950,23400,23400,23400,23400,1608
|
|
20240716,171800,978355950,23400,23400,23400,23400,0
|
|
20240716,171700,978355950,23400,23400,23400,23400,0
|
|
20240716,171600,978355950,23400,23400,23400,23400,0
|
|
20240716,171500,978355950,23400,23400,23400,23400,0
|
|
20240716,171400,978355950,23400,23400,23400,23400,0
|
|
20240716,171300,978355950,23400,23400,23400,23400,0
|
|
20240716,171200,978355950,23400,23400,23400,23400,0
|
|
20240716,171100,978355950,23400,23400,23400,23400,0
|
|
20240716,171000,978355950,23400,23400,23400,23400,0
|
|
20240716,170900,978355950,23400,23400,23400,23400,0
|
|
20240716,170800,978355950,23400,23400,23400,23400,0
|
|
20240716,170700,978355950,23400,23400,23400,23400,0
|
|
20240716,170600,978355950,23400,23400,23400,23400,0
|
|
20240716,170500,978355950,23400,23400,23400,23400,0
|
|
20240716,170400,978355950,23400,23400,23400,23400,0
|
|
20240716,170300,978355950,23400,23400,23400,23400,0
|
|
20240716,170200,978355950,23400,23400,23400,23400,0
|
|
20240716,170100,978355950,23400,23400,23400,23400,0
|
|
20240716,170000,978355950,23400,23400,23400,23400,0
|
|
20240716,165900,978355950,23400,23400,23400,23400,0
|
|
20240716,165800,978355950,23400,23400,23400,23400,0
|
|
20240716,165700,978355950,23400,23400,23400,23400,0
|
|
20240716,165600,978355950,23400,23400,23400,23400,0
|
|
20240716,165500,978355950,23400,23400,23400,23400,0
|
|
20240716,165400,978355950,23400,23400,23400,23400,0
|
|
20240716,165300,978355950,23400,23400,23400,23400,0
|
|
20240716,165200,978355950,23400,23400,23400,23400,0
|
|
20240716,165100,978355950,23400,23400,23400,23400,0
|
|
20240716,165000,978355950,23400,23400,23400,23400,0
|
|
20240716,164900,978355950,23400,23400,23400,23400,1608
|
|
20240716,164800,978355950,23400,23400,23400,23400,0
|
|
20240716,164700,978355950,23400,23400,23400,23400,0
|
|
20240716,164600,978355950,23400,23400,23400,23400,0
|
|
20240716,164500,978355950,23400,23400,23400,23400,0
|
|
20240716,164400,978355950,23400,23400,23400,23400,0
|
|
20240716,164300,978355950,23400,23400,23400,23400,0
|
|
20240716,164200,978355950,23400,23400,23400,23400,0
|
|
20240716,164100,978355950,23400,23400,23400,23400,0
|
|
20240716,164000,978355950,23400,23400,23400,23400,0
|
|
20240716,163900,978355950,23400,23400,23400,23400,0
|
|
20240716,163800,978355950,23400,23400,23400,23400,0
|
|
20240716,163700,978355950,23400,23400,23400,23400,0
|
|
20240716,163600,978355950,23400,23400,23400,23400,0
|
|
20240716,163500,978355950,23400,23400,23400,23400,0
|
|
20240716,163400,978355950,23400,23400,23400,23400,0
|
|
20240716,163300,978355950,23400,23400,23400,23400,0
|
|
20240716,163200,978355950,23400,23400,23400,23400,0
|
|
20240716,163100,978355950,23400,23400,23400,23400,0
|
|
20240716,163000,978355950,23400,23400,23400,23400,0
|
|
20240716,162900,978355950,23400,23400,23400,23400,0
|
|
20240716,162800,978355950,23400,23400,23400,23400,0
|
|
20240716,162700,978355950,23400,23400,23400,23400,0
|
|
20240716,162600,978355950,23400,23400,23400,23400,0
|
|
20240716,162500,978355950,23400,23400,23400,23400,0
|
|
20240716,162400,978355950,23400,23400,23400,23400,0
|
|
20240716,162300,978355950,23400,23400,23400,23400,0
|
|
20240716,162200,978355950,23400,23400,23400,23400,0
|
|
20240716,162100,978355950,23400,23400,23400,23400,0
|
|
20240716,162000,978355950,23400,23400,23400,23400,0
|
|
20240716,161900,978355950,23400,23400,23400,23400,1608
|
|
20240716,161800,978355950,23400,23400,23400,23400,0
|
|
20240716,161700,978355950,23400,23400,23400,23400,0
|
|
20240716,161600,978355950,23400,23400,23400,23400,0
|
|
20240716,161500,978355950,23400,23400,23400,23400,0
|
|
20240716,161400,978355950,23400,23400,23400,23400,0
|
|
20240716,161300,978355950,23400,23400,23400,23400,0
|
|
20240716,161200,978355950,23400,23400,23400,23400,0
|
|
20240716,161100,978355950,23400,23400,23400,23400,0
|
|
20240716,161000,978355950,23400,23400,23400,23400,0
|
|
20240716,160900,978355950,23400,23400,23400,23400,0
|
|
20240716,160800,978355950,23400,23400,23400,23400,0
|
|
20240716,160700,978355950,23400,23400,23400,23400,0
|
|
20240716,160600,978355950,23400,23400,23400,23400,0
|
|
20240716,160500,978355950,23400,23400,23400,23400,0
|
|
20240716,160400,978355950,23400,23400,23400,23400,0
|
|
20240716,160300,978355950,23400,23400,23400,23400,0
|
|
20240716,160200,978355950,23400,23400,23400,23400,0
|
|
20240716,160100,978355950,23400,23400,23400,23400,0
|
|
20240716,160000,978355950,23400,23400,23400,23400,0
|
|
20240716,155900,978355950,23400,23400,23400,23400,0
|
|
20240716,155800,978355950,23400,23400,23400,23400,0
|
|
20240716,155700,978355950,23400,23400,23400,23400,0
|
|
20240716,155600,978355950,23400,23400,23400,23400,0
|
|
20240716,155500,978355950,23400,23400,23400,23400,0
|
|
20240716,155400,978355950,23400,23400,23400,23400,0
|
|
20240716,155300,978355950,23400,23400,23400,23400,0
|
|
20240716,155200,978355950,23400,23400,23400,23400,0
|
|
20240716,155100,978355950,23400,23400,23400,23400,0
|
|
20240716,155000,978355950,23400,23400,23400,23400,0
|
|
20240716,154900,978355950,23400,23400,23400,23400,1608
|
|
20240716,154800,978355950,23400,23400,23400,23400,0
|
|
20240716,154700,978355950,23400,23400,23400,23400,0
|
|
20240716,154600,978355950,23400,23400,23400,23400,0
|
|
20240716,154500,978355950,23400,23400,23400,23400,0
|
|
20240716,154400,978355950,23400,23400,23400,23400,0
|
|
20240716,154300,978355950,23400,23400,23400,23400,0
|
|
20240716,154200,978355950,23400,23400,23400,23400,0
|
|
20240716,154100,978355950,23400,23400,23400,23400,0
|
|
20240716,154000,978355950,23400,23400,23400,23400,0
|
|
20240716,153900,978355950,23400,23400,23400,23400,0
|
|
20240716,153800,978355950,23400,23400,23400,23400,0
|
|
20240716,153700,978355950,23400,23400,23400,23400,0
|
|
20240716,153600,978355950,23400,23400,23400,23400,0
|
|
20240716,153500,978355950,23400,23400,23400,23400,0
|
|
20240716,153400,978355950,23400,23400,23400,23400,0
|
|
20240716,153300,978355950,23400,23400,23400,23400,0
|
|
20240716,153200,978355950,23400,23400,23400,23400,0
|
|
20240716,153100,978355950,23400,23400,23400,23400,0
|
|
20240716,153000,978355950,23400,23400,23400,23400,1608
|
|
20240716,152900,940728750,23400,23400,23400,23400,0
|
|
20240716,152800,940728750,23400,23400,23400,23400,0
|
|
20240716,152700,940728750,23400,23400,23400,23400,0
|
|
20240716,152600,940728750,23400,23400,23400,23400,0
|
|
20240716,152500,940728750,23400,23400,23400,23400,0
|
|
20240716,152400,940728750,23400,23400,23400,23400,0
|
|
20240716,152300,940728750,23400,23400,23400,23400,0
|
|
20240716,152200,940728750,23400,23400,23400,23400,0
|
|
20240716,152100,940728750,23400,23400,23400,23400,0
|
|
20240716,152000,940728750,23400,23400,23400,23400,0
|
|
20240716,151900,940728750,23400,23500,23500,23400,597
|
|
20240716,151800,926743800,23550,23400,23550,23400,152
|
|
20240716,151700,923170050,23550,23500,23550,23400,3139
|
|
20240716,151600,849458150,23550,23500,23550,23500,27
|
|
20240716,151500,848822650,23500,23550,23550,23500,852
|
|
20240716,151400,828758450,23550,23550,23550,23550,6
|
|
20240716,151300,828617150,23600,23600,23600,23600,0
|
|
20240716,151200,828617150,23600,23600,23600,23600,327
|
|
20240716,151100,820899950,23600,23600,23600,23600,407
|
|
20240716,151000,811294750,23550,23550,23550,23550,5
|
|
20240716,150900,811177000,23600,23600,23600,23600,11
|
|
20240716,150800,810917400,23600,23600,23600,23600,245
|
|
20240716,150700,805135400,23600,23600,23600,23600,56
|
|
20240716,150600,803813800,23600,23600,23600,23600,101
|
|
20240716,150500,801430200,23600,23600,23600,23600,5
|
|
20240716,150400,801312200,23600,23600,23600,23600,3
|
|
20240716,150300,801241400,23550,23550,23550,23550,10
|
|
20240716,150200,801005900,23600,23600,23600,23600,10
|
|
20240716,150100,800769900,23600,23600,23600,23600,0
|
|
20240716,150000,800769900,23600,23600,23600,23600,0
|
|
20240716,145900,800769900,23600,23600,23600,23600,58
|
|
20240716,145800,799401100,23600,23600,23600,23600,0
|
|
20240716,145700,799401100,23600,23600,23600,23600,94
|
|
20240716,145600,797182700,23600,23600,23600,23600,0
|
|
20240716,145500,797182700,23600,23650,23650,23600,10
|
|
20240716,145400,796946650,23600,23600,23600,23600,18
|
|
20240716,145300,796521850,23600,23600,23600,23600,0
|
|
20240716,145200,796521850,23600,23600,23600,23550,57
|
|
20240716,145100,795176700,23600,23600,23600,23600,8
|
|
20240716,145000,794987900,23600,23600,23600,23600,40
|
|
20240716,144900,794043900,23600,23600,23600,23600,100
|
|
20240716,144800,791683900,23600,23600,23600,23600,1
|
|
20240716,144700,791660300,23600,23600,23600,23600,41
|
|
20240716,144600,790692700,23600,23600,23600,23600,1
|
|
20240716,144500,790669100,23550,23550,23550,23550,0
|
|
20240716,144400,790669100,23550,23550,23550,23550,340
|
|
20240716,144300,782662100,23550,23550,23550,23550,10
|
|
20240716,144200,782426600,23500,23500,23550,23500,76
|
|
20240716,144100,780640350,23550,23550,23550,23550,3
|
|
20240716,144000,780569700,23550,23550,23550,23550,7
|
|
20240716,143900,780404850,23500,23500,23500,23500,48
|
|
20240716,143800,779276850,23550,23550,23550,23550,5
|
|
20240716,143700,779159100,23500,23500,23500,23500,0
|
|
20240716,143600,779159100,23500,23500,23500,23500,3
|
|
20240716,143500,779088600,23500,23500,23500,23500,684
|
|
20240716,143400,763014600,23550,23550,23550,23550,0
|
|
20240716,143300,763014600,23550,23500,23550,23500,111
|
|
20240716,143200,760405600,23500,23500,23550,23500,103
|
|
20240716,143100,757985050,23500,23550,23550,23500,210
|
|
20240716,143000,753044550,23550,23550,23550,23550,0
|
|
20240716,142900,753044550,23550,23550,23550,23550,0
|
|
20240716,142800,753044550,23550,23550,23550,23550,469
|
|
20240716,142700,741999600,23550,23550,23550,23550,0
|
|
20240716,142600,741999600,23550,23550,23550,23550,303
|
|
20240716,142500,734863950,23550,23600,23600,23550,2
|
|
20240716,142400,734816800,23600,23600,23600,23600,0
|
|
20240716,142300,734816800,23600,23600,23600,23600,1
|
|
20240716,142200,734793200,23600,23550,23600,23550,19
|
|
20240716,142100,734345350,23550,23550,23550,23550,66
|
|
20240716,142000,732791050,23550,23550,23550,23550,106
|
|
20240716,141900,730294750,23550,23550,23550,23550,21
|
|
20240716,141800,729800200,23550,23550,23550,23550,128
|
|
20240716,141700,726785800,23550,23550,23550,23550,6
|
|
20240716,141600,726644500,23550,23550,23550,23550,807
|
|
20240716,141500,707639650,23550,23600,23600,23550,628
|
|
20240716,141400,692839550,23600,23600,23600,23600,1
|
|
20240716,141300,692815950,23600,23600,23600,23600,17
|
|
20240716,141200,692414750,23550,23600,23600,23550,11
|
|
20240716,141100,692155650,23600,23600,23600,23600,30
|
|
20240716,141000,691447650,23600,23600,23600,23600,0
|
|
20240716,140900,691447650,23600,23600,23600,23600,0
|
|
20240716,140800,691447650,23600,23600,23600,23600,50
|
|
20240716,140700,690267650,23600,23650,23650,23600,35
|
|
20240716,140600,689441400,23650,23650,23650,23650,0
|
|
20240716,140500,689441400,23650,23550,23650,23550,5
|
|
20240716,140400,689323550,23550,23550,23550,23550,0
|
|
20240716,140300,689323550,23550,23550,23550,23550,500
|
|
20240716,140200,677548550,23550,23550,23550,23550,141
|
|
20240716,140100,674228000,23550,23550,23550,23550,0
|
|
20240716,140000,674228000,23550,23550,23550,23550,4
|
|
20240716,135900,674133800,23550,23650,23650,23550,5
|
|
20240716,135800,674015950,23550,23650,23650,23550,2489
|
|
20240716,135700,615297950,23650,23650,23650,23650,0
|
|
20240716,135600,615297950,23650,23650,23650,23650,14
|
|
20240716,135500,614966850,23650,23650,23650,23650,2
|
|
20240716,135400,614919550,23650,23650,23650,23650,0
|
|
20240716,135300,614919550,23650,23650,23650,23650,0
|
|
20240716,135200,614919550,23650,23650,23650,23650,0
|
|
20240716,135100,614919550,23650,23700,23700,23650,111
|
|
20240716,135000,612294350,23700,23700,23700,23700,11
|
|
20240716,134900,612033650,23750,23750,23750,23750,0
|
|
20240716,134800,612033650,23750,23750,23750,23750,0
|
|
20240716,134700,612033650,23750,23750,23750,23750,22
|
|
20240716,134600,611511150,23750,23750,23750,23750,0
|
|
20240716,134500,611511150,23750,23700,23750,23700,48
|
|
20240716,134400,610372650,23750,23750,23750,23750,1
|
|
20240716,134300,610348900,23650,23650,23650,23650,249
|
|
20240716,134200,604460050,23650,23650,23650,23650,19
|
|
20240716,134100,604010700,23650,23650,23650,23650,0
|
|
20240716,134000,604010700,23650,23650,23650,23650,0
|
|
20240716,133900,604010700,23650,23650,23650,23650,0
|
|
20240716,133800,604010700,23650,23650,23650,23650,5
|
|
20240716,133700,603892450,23750,23750,23750,23750,0
|
|
20240716,133600,603892450,23750,23750,23750,23750,0
|
|
20240716,133500,603892450,23750,23700,23750,23700,48
|
|
20240716,133400,602753750,23650,23700,23700,23650,31
|
|
20240716,133300,602019100,23700,23700,23700,23700,2
|
|
20240716,133200,601971700,23650,23650,23650,23650,1
|
|
20240716,133100,601948050,23650,23650,23650,23650,304
|
|
20240716,133000,594758450,23700,23700,23700,23700,0
|
|
20240716,132900,594758450,23700,23700,23700,23700,0
|
|
20240716,132800,594758450,23700,23700,23700,23700,0
|
|
20240716,132700,594758450,23700,23700,23700,23700,1
|
|
20240716,132600,594734750,23700,23700,23700,23700,238
|
|
20240716,132500,589094150,23700,23700,23700,23700,0
|
|
20240716,132400,589094150,23700,23700,23700,23700,3
|
|
20240716,132300,589023050,23700,23700,23700,23700,3
|
|
20240716,132200,588951950,23700,23700,23700,23700,0
|
|
20240716,132100,588951950,23700,23700,23700,23700,0
|
|
20240716,132000,588951950,23700,23700,23700,23700,0
|
|
20240716,131900,588951950,23700,23700,23700,23700,4
|
|
20240716,131800,588857150,23700,23700,23700,23700,50
|
|
20240716,131700,587672150,23700,23700,23700,23700,4
|
|
20240716,131600,587577350,23700,23700,23700,23700,0
|
|
20240716,131500,587577350,23700,23700,23700,23700,0
|
|
20240716,131400,587577350,23700,23700,23700,23700,19
|
|
20240716,131300,587127050,23700,23700,23700,23700,21
|
|
20240716,131200,586629350,23700,23700,23700,23700,73
|
|
20240716,131100,584899250,23700,23700,23700,23700,0
|
|
20240716,131000,584899250,23700,23700,23700,23700,0
|
|
20240716,130900,584899250,23700,23700,23700,23700,1
|
|
20240716,130800,584875550,23700,23700,23700,23700,0
|
|
20240716,130700,584875550,23700,23700,23700,23700,31
|
|
20240716,130600,584140850,23700,23700,23700,23700,0
|
|
20240716,130500,584140850,23700,23700,23700,23700,0
|
|
20240716,130400,584140850,23700,23700,23700,23700,4
|
|
20240716,130300,584046050,23700,23700,23700,23700,0
|
|
20240716,130200,584046050,23700,23700,23700,23700,0
|
|
20240716,130100,584046050,23700,23700,23700,23700,0
|
|
20240716,130000,584046050,23700,23700,23700,23700,2
|
|
20240716,125900,583998650,23600,23600,23600,23600,0
|
|
20240716,125800,583998650,23600,23600,23600,23600,0
|
|
20240716,125700,583998650,23600,23600,23600,23600,0
|
|
20240716,125600,583998650,23600,23600,23600,23600,189
|
|
20240716,125500,579538250,23650,23650,23650,23650,20
|
|
20240716,125400,579065250,23650,23650,23650,23650,77
|
|
20240716,125300,577244200,23650,23650,23650,23650,0
|
|
20240716,125200,577244200,23650,23650,23650,23650,21
|
|
20240716,125100,576747550,23600,23600,23600,23600,41
|
|
20240716,125000,575779950,23600,23600,23600,23600,0
|
|
20240716,124900,575779950,23600,23600,23600,23600,100
|
|
20240716,124800,573419950,23650,23650,23650,23650,4
|
|
20240716,124700,573325350,23650,23650,23650,23650,1
|
|
20240716,124600,573301700,23650,23650,23650,23650,1
|
|
20240716,124500,573278050,23600,23600,23600,23600,9
|
|
20240716,124400,573065650,23600,23600,23600,23600,0
|
|
20240716,124300,573065650,23600,23650,23650,23600,199
|
|
20240716,124200,568359800,23700,23700,23700,23700,2
|
|
20240716,124100,568312400,23700,23700,23700,23700,20
|
|
20240716,124000,567838400,23700,23650,23700,23650,217
|
|
20240716,123900,562706150,23700,23700,23700,23700,0
|
|
20240716,123800,562706150,23700,23700,23700,23700,1
|
|
20240716,123700,562682450,23700,23700,23700,23700,0
|
|
20240716,123600,562682450,23700,23600,23700,23600,3
|
|
20240716,123500,562611550,23650,23650,23650,23650,5
|
|
20240716,123400,562493300,23650,23650,23650,23650,0
|
|
20240716,123300,562493300,23650,23650,23650,23650,0
|
|
20240716,123200,562493300,23650,23650,23650,23650,43
|
|
20240716,123100,561476350,23600,23600,23600,23600,51
|
|
20240716,123000,560272750,23700,23700,23700,23700,7
|
|
20240716,122900,560106850,23650,23650,23650,23650,32
|
|
20240716,122800,559350050,23700,23650,23700,23650,3
|
|
20240716,122700,559279050,23600,23700,23700,23600,6
|
|
20240716,122600,559137150,23650,23700,23700,23650,3
|
|
20240716,122500,559066150,23650,23650,23650,23650,0
|
|
20240716,122400,559066150,23650,23650,23650,23650,0
|
|
20240716,122300,559066150,23650,23650,23650,23650,2
|
|
20240716,122200,559018850,23650,23650,23650,23650,9
|
|
20240716,122100,558806000,23600,23600,23600,23600,50
|
|
20240716,122000,557626000,23600,23600,23600,23600,14
|
|
20240716,121900,557295600,23600,23600,23600,23600,0
|
|
20240716,121800,557295600,23600,23600,23600,23600,204
|
|
20240716,121700,552481200,23650,23650,23650,23650,11
|
|
20240716,121600,552221050,23650,23650,23650,23650,0
|
|
20240716,121500,552221050,23650,23650,23650,23650,80
|
|
20240716,121400,550329050,23700,23700,23700,23700,0
|
|
20240716,121300,550329050,23700,23700,23700,23700,4
|
|
20240716,121200,550234250,23700,23600,23700,23600,81
|
|
20240716,121100,548322550,23600,23600,23600,23600,0
|
|
20240716,121000,548322550,23600,23600,23600,23600,0
|
|
20240716,120900,548322550,23600,23600,23600,23600,0
|
|
20240716,120800,548322550,23600,23600,23600,23600,101
|
|
20240716,120700,545938950,23650,23650,23650,23650,10
|
|
20240716,120600,545702450,23700,23700,23700,23700,0
|
|
20240716,120500,545702450,23700,23700,23700,23700,0
|
|
20240716,120400,545702450,23700,23700,23700,23700,0
|
|
20240716,120300,545702450,23700,23700,23700,23700,0
|
|
20240716,120200,545702450,23700,23700,23700,23700,0
|
|
20240716,120100,545702450,23700,23700,23700,23700,1
|
|
20240716,120000,545678750,23650,23650,23650,23650,3
|
|
20240716,115900,545607800,23650,23650,23650,23650,10
|
|
20240716,115800,545371300,23600,23600,23600,23600,0
|
|
20240716,115700,545371300,23600,23600,23600,23600,0
|
|
20240716,115600,545371300,23600,23600,23600,23600,0
|
|
20240716,115500,545371300,23600,23600,23600,23600,31
|
|
20240716,115400,544639700,23600,23600,23600,23600,10
|
|
20240716,115300,544403700,23600,23600,23600,23600,0
|
|
20240716,115200,544403700,23600,23600,23600,23600,12
|
|
20240716,115100,544120500,23650,23650,23650,23650,5
|
|
20240716,115000,544002250,23650,23650,23650,23650,0
|
|
20240716,114900,544002250,23650,23650,23650,23650,7
|
|
20240716,114800,543836700,23650,23650,23650,23650,5
|
|
20240716,114700,543718450,23650,23650,23650,23650,0
|
|
20240716,114600,543718450,23650,23650,23650,23650,1
|
|
20240716,114500,543694800,23600,23600,23600,23600,0
|
|
20240716,114400,543694800,23600,23600,23600,23600,0
|
|
20240716,114300,543694800,23600,23600,23600,23600,31
|
|
20240716,114200,542963200,23650,23650,23650,23650,0
|
|
20240716,114100,542963200,23650,23650,23650,23650,0
|
|
20240716,114000,542963200,23650,23650,23650,23650,20
|
|
20240716,113900,542490200,23600,23600,23600,23600,0
|
|
20240716,113800,542490200,23600,23600,23600,23600,0
|
|
20240716,113700,542490200,23600,23600,23600,23600,0
|
|
20240716,113600,542490200,23600,23600,23600,23600,0
|
|
20240716,113500,542490200,23600,23600,23600,23600,0
|
|
20240716,113400,542490200,23600,23600,23600,23600,100
|
|
20240716,113300,540130200,23600,23600,23600,23600,0
|
|
20240716,113200,540130200,23600,23600,23600,23600,88
|
|
20240716,113100,538053400,23600,23600,23600,23600,0
|
|
20240716,113000,538053400,23600,23600,23600,23600,0
|
|
20240716,112900,538053400,23600,23600,23600,23600,0
|
|
20240716,112800,538053400,23600,23600,23600,23600,1
|
|
20240716,112700,538029800,23600,23600,23600,23600,0
|
|
20240716,112600,538029800,23600,23600,23600,23600,4
|
|
20240716,112500,537935400,23650,23600,23650,23600,14
|
|
20240716,112400,537604650,23600,23600,23600,23600,93
|
|
20240716,112300,535409850,23600,23600,23600,23600,1
|
|
20240716,112200,535386250,23650,23650,23650,23650,93
|
|
20240716,112100,533186800,23700,23700,23700,23700,0
|
|
20240716,112000,533186800,23700,23700,23700,23700,0
|
|
20240716,111900,533186800,23700,23700,23700,23700,15
|
|
20240716,111800,532831300,23650,23650,23650,23650,0
|
|
20240716,111700,532831300,23650,23650,23650,23650,101
|
|
20240716,111600,530442650,23650,23650,23650,23650,210
|
|
20240716,111500,525476150,23600,23600,23600,23600,0
|
|
20240716,111400,525476150,23600,23600,23600,23600,11
|
|
20240716,111300,525216550,23600,23600,23600,23600,0
|
|
20240716,111200,525216550,23600,23550,23600,23550,81
|
|
20240716,111100,523307000,23600,23600,23600,23600,220
|
|
20240716,111000,518115000,23600,23600,23600,23600,50
|
|
20240716,110900,516935000,23600,23600,23600,23600,61
|
|
20240716,110800,515495400,23550,23600,23600,23550,43
|
|
20240716,110700,514482700,23600,23600,23600,23600,14
|
|
20240716,110600,514152300,23600,23600,23600,23550,66
|
|
20240716,110500,512594950,23600,23600,23600,23600,100
|
|
20240716,110400,510234950,23550,23550,23550,23550,20
|
|
20240716,110300,509763950,23600,23600,23600,23600,0
|
|
20240716,110200,509763950,23600,23600,23600,23600,57
|
|
20240716,110100,508418750,23600,23600,23600,23600,10
|
|
20240716,110000,508182750,23550,23550,23550,23550,1
|
|
20240716,105900,508159200,23600,23550,23600,23550,28
|
|
20240716,105800,507498800,23600,23550,23600,23550,76
|
|
20240716,105700,505708950,23600,23600,23600,23600,10
|
|
20240716,105600,505472950,23600,23600,23600,23600,93
|
|
20240716,105500,503278150,23600,23550,23600,23550,42
|
|
20240716,105400,502289000,23600,23600,23600,23600,330
|
|
20240716,105300,494501000,23600,23600,23600,23600,0
|
|
20240716,105200,494501000,23600,23600,23600,23600,50
|
|
20240716,105100,493321000,23600,23600,23600,23600,0
|
|
20240716,105000,493321000,23600,23600,23600,23600,50
|
|
20240716,104900,492141000,23600,23650,23650,23600,13
|
|
20240716,104800,491833700,23650,23650,23650,23650,0
|
|
20240716,104700,491833700,23650,23650,23650,23650,2
|
|
20240716,104600,491786400,23650,23650,23650,23600,105
|
|
20240716,104500,489305150,23600,23600,23600,23600,1
|
|
20240716,104400,489281550,23550,23600,23600,23550,934
|
|
20240716,104300,467240850,23650,23650,23650,23650,1
|
|
20240716,104200,467217200,23700,23700,23700,23700,0
|
|
20240716,104100,467217200,23700,23700,23700,23700,46
|
|
20240716,104000,466127000,23700,23700,23700,23700,0
|
|
20240716,103900,466127000,23700,23700,23700,23650,733
|
|
20240716,103800,448788700,23700,23700,23700,23700,7
|
|
20240716,103700,448622800,23700,23700,23700,23700,70
|
|
20240716,103600,446963800,23650,23650,23650,23650,0
|
|
20240716,103500,446963800,23650,23650,23650,23650,3
|
|
20240716,103400,446892850,23700,23700,23700,23700,0
|
|
20240716,103300,446892850,23700,23700,23700,23700,7
|
|
20240716,103200,446726950,23700,23700,23700,23700,0
|
|
20240716,103100,446726950,23700,23700,23700,23700,12
|
|
20240716,103000,446442550,23700,23700,23700,23700,0
|
|
20240716,102900,446442550,23700,23700,23700,23700,0
|
|
20240716,102800,446442550,23700,23700,23700,23700,0
|
|
20240716,102700,446442550,23700,23700,23700,23650,76
|
|
20240716,102600,444642600,23700,23700,23700,23700,0
|
|
20240716,102500,444642600,23700,23700,23700,23700,2
|
|
20240716,102400,444595200,23650,23600,23650,23600,182
|
|
20240716,102300,440290950,23600,23650,23650,23600,60
|
|
20240716,102200,438874900,23700,23700,23700,23700,3
|
|
20240716,102100,438803800,23700,23700,23700,23700,123
|
|
20240716,102000,435888700,23700,23700,23700,23700,100
|
|
20240716,101900,433518700,23700,23600,23700,23600,154
|
|
20240716,101800,429874300,23700,23700,23700,23700,0
|
|
20240716,101700,429874300,23700,23600,23700,23600,101
|
|
20240716,101600,427490600,23600,23600,23600,23600,50
|
|
20240716,101500,426310600,23600,23600,23600,23600,33
|
|
20240716,101400,425531800,23600,23600,23600,23600,170
|
|
20240716,101300,421519800,23600,23700,23700,23600,1717
|
|
20240716,101200,380943650,23700,23700,23700,23700,0
|
|
20240716,101100,380943650,23700,23700,23700,23700,280
|
|
20240716,101000,374307650,23700,23700,23700,23700,0
|
|
20240716,100900,374307650,23700,23700,23700,23700,40
|
|
20240716,100800,373359650,23700,23700,23700,23700,330
|
|
20240716,100700,365538650,23700,23700,23700,23700,8
|
|
20240716,100600,365349050,23700,23700,23700,23700,2
|
|
20240716,100500,365301650,23700,23700,23700,23700,75
|
|
20240716,100400,363524150,23700,23700,23700,23650,61
|
|
20240716,100300,362080450,23700,23650,23750,23650,934
|
|
20240716,100200,339948050,23750,23650,23750,23650,2766
|
|
20240716,100100,274464250,23700,23700,23750,23700,692
|
|
20240716,100000,258063750,23700,23700,23700,23700,540
|
|
20240716,095900,245265750,23750,23750,23750,23750,5
|
|
20240716,095800,245147000,23750,23700,23750,23700,52
|
|
20240716,095700,243914550,23700,23700,23700,23700,842
|
|
20240716,095600,223959150,23700,23750,23750,23700,575
|
|
20240716,095500,210307700,23750,23750,23750,23750,1026
|
|
20240716,095400,185940200,23750,23750,23750,23700,460
|
|
20240716,095300,175021200,23800,23850,23900,23800,801
|
|
20240716,095200,155931950,23900,23900,23900,23900,443
|
|
20240716,095100,145344250,23900,23900,23950,23900,552
|
|
20240716,095000,132150450,23900,23950,23950,23900,141
|
|
20240716,094900,128780500,23950,23950,23950,23950,0
|
|
20240716,094800,128780500,23950,23900,23950,23900,57
|
|
20240716,094700,127418150,23900,23950,23950,23900,67
|
|
20240716,094600,125816250,23950,24000,24000,23950,277
|
|
20240716,094500,119181950,24000,24000,24000,24000,50
|
|
20240716,094400,117981950,23950,24000,24000,23950,62
|
|
20240716,094300,116494300,24000,24050,24050,24000,1103
|
|
20240716,094200,90022150,24050,24050,24050,24050,400
|
|
20240716,094100,80402150,24050,24050,24050,24050,425
|
|
20240716,094000,70180900,24050,24050,24050,24050,1
|
|
20240716,093900,70156850,24050,24050,24050,24050,0
|
|
20240716,093800,70156850,24050,24050,24050,24050,0
|
|
20240716,093700,70156850,24050,24100,24100,24050,210
|
|
20240716,093600,65105850,24100,24100,24100,24100,50
|
|
20240716,093500,63900850,24100,24100,24150,24100,16
|
|
20240716,093400,63515050,24050,24050,24050,24050,0
|
|
20240716,093300,63515050,24050,24050,24050,24050,0
|
|
20240716,093200,63515050,24050,24050,24050,24050,5
|
|
20240716,093100,63394800,24050,24050,24050,24050,0
|
|
20240716,093000,63394800,24050,24050,24050,24050,38
|
|
20240716,092900,62480900,24200,24200,24200,24200,0
|
|
20240716,092800,62480900,24200,24200,24200,24200,0
|
|
20240716,092700,62480900,24200,24200,24200,24200,0
|
|
20240716,092600,62480900,24200,24000,24200,24000,102
|
|
20240716,092500,60032500,24000,23950,24000,23950,513
|
|
20240716,092400,47745650,24000,24050,24050,24000,424
|
|
20240716,092300,37567150,24050,24100,24100,24050,233
|
|
20240716,092200,31954150,24150,24100,24150,24100,156
|
|
20240716,092100,28192550,24150,24200,24200,24150,472
|
|
20240716,092000,16776350,24200,24200,24200,24200,7
|
|
20240716,091900,16606950,24250,24200,24250,24200,91
|
|
20240716,091800,14404250,24250,24250,24250,24250,16
|
|
20240716,091700,14016250,24250,24250,24250,24250,30
|
|
20240716,091600,13288750,24200,24200,24200,24200,0
|
|
20240716,091500,13288750,24200,24200,24200,24200,11
|
|
20240716,091400,13022550,24200,24200,24200,24200,0
|
|
20240716,091300,13022550,24200,24200,24200,24200,38
|
|
20240716,091200,12102950,24200,24200,24200,24200,50
|
|
20240716,091100,10892950,24200,24200,24200,24200,2
|
|
20240716,091000,10844550,24200,24200,24200,24150,3
|
|
20240716,090900,10772000,24200,24200,24200,24200,2
|
|
20240716,090800,10723600,24200,24200,24200,24200,0
|
|
20240716,090700,10723600,24200,24150,24200,24150,16
|
|
20240716,090600,10336900,24150,24150,24150,24150,101
|
|
20240716,090500,7897750,24200,24200,24200,24200,1
|
|
20240716,090400,7873550,24200,24200,24200,24200,3
|
|
20240716,090300,7800950,24200,24150,24200,24150,61
|
|
20240716,090200,6327250,24150,24150,24150,24150,150
|
|
20240716,090100,2704750,24150,24150,24150,24100,61
|
|
20240716,090000,1231650,24150,24150,24150,24150,51
|