758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,213500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,213400,5231430950,34200,34200,34200,34200,0
|
|
20240715,213300,5231430950,34200,34200,34200,34200,0
|
|
20240715,213200,5231430950,34200,34200,34200,34200,0
|
|
20240715,213100,5231430950,34200,34200,34200,34200,0
|
|
20240715,213000,5231430950,34200,34200,34200,34200,0
|
|
20240715,212900,5231430950,34200,34200,34200,34200,0
|
|
20240715,212800,5231430950,34200,34200,34200,34200,0
|
|
20240715,212700,5231430950,34200,34200,34200,34200,0
|
|
20240715,212600,5231430950,34200,34200,34200,34200,0
|
|
20240715,212500,5231430950,34200,34200,34200,34200,0
|
|
20240715,212400,5231430950,34200,34200,34200,34200,0
|
|
20240715,212300,5231430950,34200,34200,34200,34200,0
|
|
20240715,212200,5231430950,34200,34200,34200,34200,0
|
|
20240715,212100,5231430950,34200,34200,34200,34200,0
|
|
20240715,212000,5231430950,34200,34200,34200,34200,0
|
|
20240715,211900,5231430950,34200,34200,34200,34200,0
|
|
20240715,211800,5231430950,34200,34200,34200,34200,0
|
|
20240715,211700,5231430950,34200,34200,34200,34200,0
|
|
20240715,211600,5231430950,34200,34200,34200,34200,0
|
|
20240715,211500,5231430950,34200,34200,34200,34200,0
|
|
20240715,211400,5231430950,34200,34200,34200,34200,0
|
|
20240715,211300,5231430950,34200,34200,34200,34200,0
|
|
20240715,211200,5231430950,34200,34200,34200,34200,0
|
|
20240715,211100,5231430950,34200,34200,34200,34200,0
|
|
20240715,211000,5231430950,34200,34200,34200,34200,0
|
|
20240715,210900,5231430950,34200,34200,34200,34200,0
|
|
20240715,210800,5231430950,34200,34200,34200,34200,0
|
|
20240715,210700,5231430950,34200,34200,34200,34200,0
|
|
20240715,210600,5231430950,34200,34200,34200,34200,0
|
|
20240715,210500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,210400,5231430950,34200,34200,34200,34200,0
|
|
20240715,210300,5231430950,34200,34200,34200,34200,0
|
|
20240715,210200,5231430950,34200,34200,34200,34200,0
|
|
20240715,210100,5231430950,34200,34200,34200,34200,0
|
|
20240715,210000,5231430950,34200,34200,34200,34200,0
|
|
20240715,205900,5231430950,34200,34200,34200,34200,0
|
|
20240715,205800,5231430950,34200,34200,34200,34200,0
|
|
20240715,205700,5231430950,34200,34200,34200,34200,0
|
|
20240715,205600,5231430950,34200,34200,34200,34200,0
|
|
20240715,205500,5231430950,34200,34200,34200,34200,0
|
|
20240715,205400,5231430950,34200,34200,34200,34200,0
|
|
20240715,205300,5231430950,34200,34200,34200,34200,0
|
|
20240715,205200,5231430950,34200,34200,34200,34200,0
|
|
20240715,205100,5231430950,34200,34200,34200,34200,0
|
|
20240715,205000,5231430950,34200,34200,34200,34200,0
|
|
20240715,204900,5231430950,34200,34200,34200,34200,0
|
|
20240715,204800,5231430950,34200,34200,34200,34200,0
|
|
20240715,204700,5231430950,34200,34200,34200,34200,0
|
|
20240715,204600,5231430950,34200,34200,34200,34200,0
|
|
20240715,204500,5231430950,34200,34200,34200,34200,0
|
|
20240715,204400,5231430950,34200,34200,34200,34200,0
|
|
20240715,204300,5231430950,34200,34200,34200,34200,0
|
|
20240715,204200,5231430950,34200,34200,34200,34200,0
|
|
20240715,204100,5231430950,34200,34200,34200,34200,0
|
|
20240715,204000,5231430950,34200,34200,34200,34200,0
|
|
20240715,203900,5231430950,34200,34200,34200,34200,0
|
|
20240715,203800,5231430950,34200,34200,34200,34200,0
|
|
20240715,203700,5231430950,34200,34200,34200,34200,0
|
|
20240715,203600,5231430950,34200,34200,34200,34200,0
|
|
20240715,203500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,203400,5231430950,34200,34200,34200,34200,0
|
|
20240715,203300,5231430950,34200,34200,34200,34200,0
|
|
20240715,203200,5231430950,34200,34200,34200,34200,0
|
|
20240715,203100,5231430950,34200,34200,34200,34200,0
|
|
20240715,203000,5231430950,34200,34200,34200,34200,0
|
|
20240715,202900,5231430950,34200,34200,34200,34200,0
|
|
20240715,202800,5231430950,34200,34200,34200,34200,0
|
|
20240715,202700,5231430950,34200,34200,34200,34200,0
|
|
20240715,202600,5231430950,34200,34200,34200,34200,0
|
|
20240715,202500,5231430950,34200,34200,34200,34200,0
|
|
20240715,202400,5231430950,34200,34200,34200,34200,0
|
|
20240715,202300,5231430950,34200,34200,34200,34200,0
|
|
20240715,202200,5231430950,34200,34200,34200,34200,0
|
|
20240715,202100,5231430950,34200,34200,34200,34200,0
|
|
20240715,202000,5231430950,34200,34200,34200,34200,0
|
|
20240715,201900,5231430950,34200,34200,34200,34200,0
|
|
20240715,201800,5231430950,34200,34200,34200,34200,0
|
|
20240715,201700,5231430950,34200,34200,34200,34200,0
|
|
20240715,201600,5231430950,34200,34200,34200,34200,0
|
|
20240715,201500,5231430950,34200,34200,34200,34200,0
|
|
20240715,201400,5231430950,34200,34200,34200,34200,0
|
|
20240715,201300,5231430950,34200,34200,34200,34200,0
|
|
20240715,201200,5231430950,34200,34200,34200,34200,0
|
|
20240715,201100,5231430950,34200,34200,34200,34200,0
|
|
20240715,201000,5231430950,34200,34200,34200,34200,0
|
|
20240715,200900,5231430950,34200,34200,34200,34200,0
|
|
20240715,200800,5231430950,34200,34200,34200,34200,0
|
|
20240715,200700,5231430950,34200,34200,34200,34200,0
|
|
20240715,200600,5231430950,34200,34200,34200,34200,0
|
|
20240715,200500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,200400,5231430950,34200,34200,34200,34200,0
|
|
20240715,200300,5231430950,34200,34200,34200,34200,0
|
|
20240715,200200,5231430950,34200,34200,34200,34200,0
|
|
20240715,200100,5231430950,34200,34200,34200,34200,0
|
|
20240715,200000,5231430950,34200,34200,34200,34200,0
|
|
20240715,195900,5231430950,34200,34200,34200,34200,0
|
|
20240715,195800,5231430950,34200,34200,34200,34200,0
|
|
20240715,195700,5231430950,34200,34200,34200,34200,0
|
|
20240715,195600,5231430950,34200,34200,34200,34200,0
|
|
20240715,195500,5231430950,34200,34200,34200,34200,0
|
|
20240715,195400,5231430950,34200,34200,34200,34200,0
|
|
20240715,195300,5231430950,34200,34200,34200,34200,0
|
|
20240715,195200,5231430950,34200,34200,34200,34200,0
|
|
20240715,195100,5231430950,34200,34200,34200,34200,0
|
|
20240715,195000,5231430950,34200,34200,34200,34200,0
|
|
20240715,194900,5231430950,34200,34200,34200,34200,0
|
|
20240715,194800,5231430950,34200,34200,34200,34200,0
|
|
20240715,194700,5231430950,34200,34200,34200,34200,0
|
|
20240715,194600,5231430950,34200,34200,34200,34200,0
|
|
20240715,194500,5231430950,34200,34200,34200,34200,0
|
|
20240715,194400,5231430950,34200,34200,34200,34200,0
|
|
20240715,194300,5231430950,34200,34200,34200,34200,0
|
|
20240715,194200,5231430950,34200,34200,34200,34200,0
|
|
20240715,194100,5231430950,34200,34200,34200,34200,0
|
|
20240715,194000,5231430950,34200,34200,34200,34200,0
|
|
20240715,193900,5231430950,34200,34200,34200,34200,0
|
|
20240715,193800,5231430950,34200,34200,34200,34200,0
|
|
20240715,193700,5231430950,34200,34200,34200,34200,0
|
|
20240715,193600,5231430950,34200,34200,34200,34200,0
|
|
20240715,193500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,193400,5231430950,34200,34200,34200,34200,0
|
|
20240715,193300,5231430950,34200,34200,34200,34200,0
|
|
20240715,193200,5231430950,34200,34200,34200,34200,0
|
|
20240715,193100,5231430950,34200,34200,34200,34200,0
|
|
20240715,193000,5231430950,34200,34200,34200,34200,0
|
|
20240715,192900,5231430950,34200,34200,34200,34200,0
|
|
20240715,192800,5231430950,34200,34200,34200,34200,0
|
|
20240715,192700,5231430950,34200,34200,34200,34200,0
|
|
20240715,192600,5231430950,34200,34200,34200,34200,0
|
|
20240715,192500,5231430950,34200,34200,34200,34200,0
|
|
20240715,192400,5231430950,34200,34200,34200,34200,0
|
|
20240715,192300,5231430950,34200,34200,34200,34200,0
|
|
20240715,192200,5231430950,34200,34200,34200,34200,0
|
|
20240715,192100,5231430950,34200,34200,34200,34200,0
|
|
20240715,192000,5231430950,34200,34200,34200,34200,0
|
|
20240715,191900,5231430950,34200,34200,34200,34200,0
|
|
20240715,191800,5231430950,34200,34200,34200,34200,0
|
|
20240715,191700,5231430950,34200,34200,34200,34200,0
|
|
20240715,191600,5231430950,34200,34200,34200,34200,0
|
|
20240715,191500,5231430950,34200,34200,34200,34200,0
|
|
20240715,191400,5231430950,34200,34200,34200,34200,0
|
|
20240715,191300,5231430950,34200,34200,34200,34200,0
|
|
20240715,191200,5231430950,34200,34200,34200,34200,0
|
|
20240715,191100,5231430950,34200,34200,34200,34200,0
|
|
20240715,191000,5231430950,34200,34200,34200,34200,0
|
|
20240715,190900,5231430950,34200,34200,34200,34200,0
|
|
20240715,190800,5231430950,34200,34200,34200,34200,0
|
|
20240715,190700,5231430950,34200,34200,34200,34200,0
|
|
20240715,190600,5231430950,34200,34200,34200,34200,0
|
|
20240715,190500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,190400,5231430950,34200,34200,34200,34200,0
|
|
20240715,190300,5231430950,34200,34200,34200,34200,0
|
|
20240715,190200,5231430950,34200,34200,34200,34200,0
|
|
20240715,190100,5231430950,34200,34200,34200,34200,0
|
|
20240715,190000,5231430950,34200,34200,34200,34200,0
|
|
20240715,185900,5231430950,34200,34200,34200,34200,0
|
|
20240715,185800,5231430950,34200,34200,34200,34200,0
|
|
20240715,185700,5231430950,34200,34200,34200,34200,0
|
|
20240715,185600,5231430950,34200,34200,34200,34200,0
|
|
20240715,185500,5231430950,34200,34200,34200,34200,0
|
|
20240715,185400,5231430950,34200,34200,34200,34200,0
|
|
20240715,185300,5231430950,34200,34200,34200,34200,0
|
|
20240715,185200,5231430950,34200,34200,34200,34200,0
|
|
20240715,185100,5231430950,34200,34200,34200,34200,0
|
|
20240715,185000,5231430950,34200,34200,34200,34200,0
|
|
20240715,184900,5231430950,34200,34200,34200,34200,0
|
|
20240715,184800,5231430950,34200,34200,34200,34200,0
|
|
20240715,184700,5231430950,34200,34200,34200,34200,0
|
|
20240715,184600,5231430950,34200,34200,34200,34200,0
|
|
20240715,184500,5231430950,34200,34200,34200,34200,0
|
|
20240715,184400,5231430950,34200,34200,34200,34200,0
|
|
20240715,184300,5231430950,34200,34200,34200,34200,0
|
|
20240715,184200,5231430950,34200,34200,34200,34200,0
|
|
20240715,184100,5231430950,34200,34200,34200,34200,0
|
|
20240715,184000,5231430950,34200,34200,34200,34200,0
|
|
20240715,183900,5231430950,34200,34200,34200,34200,0
|
|
20240715,183800,5231430950,34200,34200,34200,34200,0
|
|
20240715,183700,5231430950,34200,34200,34200,34200,0
|
|
20240715,183600,5231430950,34200,34200,34200,34200,0
|
|
20240715,183500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,183400,5231430950,34200,34200,34200,34200,0
|
|
20240715,183300,5231430950,34200,34200,34200,34200,0
|
|
20240715,183200,5231430950,34200,34200,34200,34200,0
|
|
20240715,183100,5231430950,34200,34200,34200,34200,0
|
|
20240715,183000,5231430950,34200,34200,34200,34200,0
|
|
20240715,182900,5231430950,34200,34200,34200,34200,0
|
|
20240715,182800,5231430950,34200,34200,34200,34200,0
|
|
20240715,182700,5231430950,34200,34200,34200,34200,0
|
|
20240715,182600,5231430950,34200,34200,34200,34200,0
|
|
20240715,182500,5231430950,34200,34200,34200,34200,0
|
|
20240715,182400,5231430950,34200,34200,34200,34200,0
|
|
20240715,182300,5231430950,34200,34200,34200,34200,0
|
|
20240715,182200,5231430950,34200,34200,34200,34200,0
|
|
20240715,182100,5231430950,34200,34200,34200,34200,0
|
|
20240715,182000,5231430950,34200,34200,34200,34200,0
|
|
20240715,181900,5231430950,34200,34200,34200,34200,0
|
|
20240715,181800,5231430950,34200,34200,34200,34200,0
|
|
20240715,181700,5231430950,34200,34200,34200,34200,0
|
|
20240715,181600,5231430950,34200,34200,34200,34200,0
|
|
20240715,181500,5231430950,34200,34200,34200,34200,0
|
|
20240715,181400,5231430950,34200,34200,34200,34200,0
|
|
20240715,181300,5231430950,34200,34200,34200,34200,0
|
|
20240715,181200,5231430950,34200,34200,34200,34200,0
|
|
20240715,181100,5231430950,34200,34200,34200,34200,0
|
|
20240715,181000,5231430950,34200,34200,34200,34200,0
|
|
20240715,180900,5231430950,34200,34200,34200,34200,0
|
|
20240715,180800,5231430950,34200,34200,34200,34200,0
|
|
20240715,180700,5231430950,34200,34200,34200,34200,0
|
|
20240715,180600,5231430950,34200,34200,34200,34200,0
|
|
20240715,180500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,180400,5231430950,34200,34200,34200,34200,0
|
|
20240715,180300,5231430950,34200,34200,34200,34200,0
|
|
20240715,180200,5231430950,34200,34200,34200,34200,0
|
|
20240715,180100,5231430950,34200,34200,34200,34200,0
|
|
20240715,180000,5231430950,34200,34200,34200,34200,0
|
|
20240715,175900,5231430950,34200,34200,34200,34200,0
|
|
20240715,175800,5231430950,34200,34200,34200,34200,0
|
|
20240715,175700,5231430950,34200,34200,34200,34200,0
|
|
20240715,175600,5231430950,34200,34200,34200,34200,0
|
|
20240715,175500,5231430950,34200,34200,34200,34200,0
|
|
20240715,175400,5231430950,34200,34200,34200,34200,0
|
|
20240715,175300,5231430950,34200,34200,34200,34200,0
|
|
20240715,175200,5231430950,34200,34200,34200,34200,0
|
|
20240715,175100,5231430950,34200,34200,34200,34200,0
|
|
20240715,175000,5231430950,34200,34200,34200,34200,0
|
|
20240715,174900,5231430950,34200,34200,34200,34200,0
|
|
20240715,174800,5231430950,34200,34200,34200,34200,0
|
|
20240715,174700,5231430950,34200,34200,34200,34200,0
|
|
20240715,174600,5231430950,34200,34200,34200,34200,0
|
|
20240715,174500,5231430950,34200,34200,34200,34200,0
|
|
20240715,174400,5231430950,34200,34200,34200,34200,0
|
|
20240715,174300,5231430950,34200,34200,34200,34200,0
|
|
20240715,174200,5231430950,34200,34200,34200,34200,0
|
|
20240715,174100,5231430950,34200,34200,34200,34200,0
|
|
20240715,174000,5231430950,34200,34200,34200,34200,0
|
|
20240715,173900,5231430950,34200,34200,34200,34200,0
|
|
20240715,173800,5231430950,34200,34200,34200,34200,0
|
|
20240715,173700,5231430950,34200,34200,34200,34200,0
|
|
20240715,173600,5231430950,34200,34200,34200,34200,0
|
|
20240715,173500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,173400,5231430950,34200,34200,34200,34200,0
|
|
20240715,173300,5231430950,34200,34200,34200,34200,0
|
|
20240715,173200,5231430950,34200,34200,34200,34200,0
|
|
20240715,173100,5231430950,34200,34200,34200,34200,0
|
|
20240715,173000,5231430950,34200,34200,34200,34200,0
|
|
20240715,172900,5231430950,34200,34200,34200,34200,0
|
|
20240715,172800,5231430950,34200,34200,34200,34200,0
|
|
20240715,172700,5231430950,34200,34200,34200,34200,0
|
|
20240715,172600,5231430950,34200,34200,34200,34200,0
|
|
20240715,172500,5231430950,34200,34200,34200,34200,0
|
|
20240715,172400,5231430950,34200,34200,34200,34200,0
|
|
20240715,172300,5231430950,34200,34200,34200,34200,0
|
|
20240715,172200,5231430950,34200,34200,34200,34200,0
|
|
20240715,172100,5231430950,34200,34200,34200,34200,0
|
|
20240715,172000,5231430950,34200,34200,34200,34200,0
|
|
20240715,171900,5231430950,34200,34200,34200,34200,0
|
|
20240715,171800,5231430950,34200,34200,34200,34200,0
|
|
20240715,171700,5231430950,34200,34200,34200,34200,0
|
|
20240715,171600,5231430950,34200,34200,34200,34200,0
|
|
20240715,171500,5231430950,34200,34200,34200,34200,0
|
|
20240715,171400,5231430950,34200,34200,34200,34200,0
|
|
20240715,171300,5231430950,34200,34200,34200,34200,0
|
|
20240715,171200,5231430950,34200,34200,34200,34200,0
|
|
20240715,171100,5231430950,34200,34200,34200,34200,0
|
|
20240715,171000,5231430950,34200,34200,34200,34200,0
|
|
20240715,170900,5231430950,34200,34200,34200,34200,0
|
|
20240715,170800,5231430950,34200,34200,34200,34200,0
|
|
20240715,170700,5231430950,34200,34200,34200,34200,0
|
|
20240715,170600,5231430950,34200,34200,34200,34200,0
|
|
20240715,170500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,170400,5231430950,34200,34200,34200,34200,0
|
|
20240715,170300,5231430950,34200,34200,34200,34200,0
|
|
20240715,170200,5231430950,34200,34200,34200,34200,0
|
|
20240715,170100,5231430950,34200,34200,34200,34200,0
|
|
20240715,170000,5231430950,34200,34200,34200,34200,0
|
|
20240715,165900,5231430950,34200,34200,34200,34200,0
|
|
20240715,165800,5231430950,34200,34200,34200,34200,0
|
|
20240715,165700,5231430950,34200,34200,34200,34200,0
|
|
20240715,165600,5231430950,34200,34200,34200,34200,0
|
|
20240715,165500,5231430950,34200,34200,34200,34200,0
|
|
20240715,165400,5231430950,34200,34200,34200,34200,0
|
|
20240715,165300,5231430950,34200,34200,34200,34200,0
|
|
20240715,165200,5231430950,34200,34200,34200,34200,0
|
|
20240715,165100,5231430950,34200,34200,34200,34200,0
|
|
20240715,165000,5231430950,34200,34200,34200,34200,0
|
|
20240715,164900,5231430950,34200,34200,34200,34200,0
|
|
20240715,164800,5231430950,34200,34200,34200,34200,0
|
|
20240715,164700,5231430950,34200,34200,34200,34200,0
|
|
20240715,164600,5231430950,34200,34200,34200,34200,0
|
|
20240715,164500,5231430950,34200,34200,34200,34200,0
|
|
20240715,164400,5231430950,34200,34200,34200,34200,0
|
|
20240715,164300,5231430950,34200,34200,34200,34200,0
|
|
20240715,164200,5231430950,34200,34200,34200,34200,0
|
|
20240715,164100,5231430950,34200,34200,34200,34200,0
|
|
20240715,164000,5231430950,34200,34200,34200,34200,0
|
|
20240715,163900,5231430950,34200,34200,34200,34200,0
|
|
20240715,163800,5231430950,34200,34200,34200,34200,0
|
|
20240715,163700,5231430950,34200,34200,34200,34200,0
|
|
20240715,163600,5231430950,34200,34200,34200,34200,0
|
|
20240715,163500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,163400,5231430950,34200,34200,34200,34200,0
|
|
20240715,163300,5231430950,34200,34200,34200,34200,0
|
|
20240715,163200,5231430950,34200,34200,34200,34200,0
|
|
20240715,163100,5231430950,34200,34200,34200,34200,0
|
|
20240715,163000,5231430950,34200,34200,34200,34200,0
|
|
20240715,162900,5231430950,34200,34200,34200,34200,0
|
|
20240715,162800,5231430950,34200,34200,34200,34200,0
|
|
20240715,162700,5231430950,34200,34200,34200,34200,0
|
|
20240715,162600,5231430950,34200,34200,34200,34200,0
|
|
20240715,162500,5231430950,34200,34200,34200,34200,0
|
|
20240715,162400,5231430950,34200,34200,34200,34200,0
|
|
20240715,162300,5231430950,34200,34200,34200,34200,0
|
|
20240715,162200,5231430950,34200,34200,34200,34200,0
|
|
20240715,162100,5231430950,34200,34200,34200,34200,0
|
|
20240715,162000,5231430950,34200,34200,34200,34200,0
|
|
20240715,161900,5231430950,34200,34200,34200,34200,0
|
|
20240715,161800,5231430950,34200,34200,34200,34200,0
|
|
20240715,161700,5231430950,34200,34200,34200,34200,0
|
|
20240715,161600,5231430950,34200,34200,34200,34200,0
|
|
20240715,161500,5231430950,34200,34200,34200,34200,0
|
|
20240715,161400,5231430950,34200,34200,34200,34200,0
|
|
20240715,161300,5231430950,34200,34200,34200,34200,0
|
|
20240715,161200,5231430950,34200,34200,34200,34200,0
|
|
20240715,161100,5231430950,34200,34200,34200,34200,0
|
|
20240715,161000,5231430950,34200,34200,34200,34200,0
|
|
20240715,160900,5231430950,34200,34200,34200,34200,0
|
|
20240715,160800,5231430950,34200,34200,34200,34200,0
|
|
20240715,160700,5231430950,34200,34200,34200,34200,0
|
|
20240715,160600,5231430950,34200,34200,34200,34200,0
|
|
20240715,160500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,160400,5231430950,34200,34200,34200,34200,0
|
|
20240715,160300,5231430950,34200,34200,34200,34200,0
|
|
20240715,160200,5231430950,34200,34200,34200,34200,0
|
|
20240715,160100,5231430950,34200,34200,34200,34200,0
|
|
20240715,160000,5231430950,34200,34200,34200,34200,0
|
|
20240715,155900,5231430950,34200,34200,34200,34200,0
|
|
20240715,155800,5231430950,34200,34200,34200,34200,0
|
|
20240715,155700,5231430950,34200,34200,34200,34200,0
|
|
20240715,155600,5231430950,34200,34200,34200,34200,0
|
|
20240715,155500,5231430950,34200,34200,34200,34200,0
|
|
20240715,155400,5231430950,34200,34200,34200,34200,0
|
|
20240715,155300,5231430950,34200,34200,34200,34200,0
|
|
20240715,155200,5231430950,34200,34200,34200,34200,0
|
|
20240715,155100,5231430950,34200,34200,34200,34200,0
|
|
20240715,155000,5231430950,34200,34200,34200,34200,0
|
|
20240715,154900,5231430950,34200,34200,34200,34200,0
|
|
20240715,154800,5231430950,34200,34200,34200,34200,0
|
|
20240715,154700,5231430950,34200,34200,34200,34200,0
|
|
20240715,154600,5231430950,34200,34200,34200,34200,0
|
|
20240715,154500,5231430950,34200,34200,34200,34200,0
|
|
20240715,154400,5231430950,34200,34200,34200,34200,0
|
|
20240715,154300,5231430950,34200,34200,34200,34200,0
|
|
20240715,154200,5231430950,34200,34200,34200,34200,0
|
|
20240715,154100,5231430950,34200,34200,34200,34200,0
|
|
20240715,154000,5231430950,34200,34200,34200,34200,0
|
|
20240715,153900,5231430950,34200,34200,34200,34200,0
|
|
20240715,153800,5231430950,34200,34200,34200,34200,0
|
|
20240715,153700,5231430950,34200,34200,34200,34200,0
|
|
20240715,153600,5231430950,34200,34200,34200,34200,0
|
|
20240715,153500,5231430950,34200,34200,34200,34200,7484
|
|
20240715,153400,5231430950,34200,34200,34200,34200,0
|
|
20240715,153300,5231430950,34200,34200,34200,34200,0
|
|
20240715,153200,5231430950,34200,34200,34200,34200,0
|
|
20240715,153100,5231430950,34200,34200,34200,34200,0
|
|
20240715,153000,5231430950,34200,34200,34200,34200,7484
|
|
20240715,152900,4975478150,34300,34300,34300,34300,0
|
|
20240715,152800,4975478150,34300,34300,34300,34300,0
|
|
20240715,152700,4975478150,34300,34300,34300,34300,0
|
|
20240715,152600,4975478150,34300,34300,34300,34300,0
|
|
20240715,152500,4975478150,34300,34300,34300,34300,0
|
|
20240715,152400,4975478150,34300,34300,34300,34300,0
|
|
20240715,152300,4975478150,34300,34300,34300,34300,0
|
|
20240715,152200,4975478150,34300,34300,34300,34300,0
|
|
20240715,152100,4975478150,34300,34300,34300,34300,0
|
|
20240715,152000,4975478150,34300,34300,34300,34300,0
|
|
20240715,151900,4975478150,34300,34300,34350,34300,805
|
|
20240715,151800,4947854750,34300,34300,34350,34300,1206
|
|
20240715,151700,4906484850,34250,34300,34300,34250,271
|
|
20240715,151600,4897194350,34300,34200,34300,34200,1038
|
|
20240715,151500,4861641900,34250,34250,34250,34200,214
|
|
20240715,151400,4854317700,34200,34200,34250,34200,604
|
|
20240715,151300,4833649900,34200,34200,34250,34200,178
|
|
20240715,151200,4827558400,34250,34250,34250,34200,136
|
|
20240715,151100,4822901050,34200,34200,34250,34200,190
|
|
20240715,151000,4816394400,34250,34200,34250,34200,244
|
|
20240715,150900,4808043200,34250,34200,34250,34200,188
|
|
20240715,150800,4801604450,34200,34200,34250,34200,386
|
|
20240715,150700,4788386200,34250,34250,34250,34200,223
|
|
20240715,150600,4780752150,34200,34250,34250,34200,152
|
|
20240715,150500,4775550000,34250,34200,34250,34200,1943
|
|
20240715,150400,4709089300,34200,34250,34250,34200,276
|
|
20240715,150300,4699645150,34200,34250,34250,34200,134
|
|
20240715,150200,4695055800,34200,34200,34250,34200,170
|
|
20240715,150100,4689234550,34200,34250,34300,34200,612
|
|
20240715,150000,4668271900,34300,34250,34300,34250,291
|
|
20240715,145900,4658300850,34300,34250,34300,34250,90
|
|
20240715,145800,4655214550,34300,34250,34300,34250,444
|
|
20240715,145700,4639995700,34250,34250,34300,34250,242
|
|
20240715,145600,4631699050,34300,34300,34300,34250,205
|
|
20240715,145500,4624667950,34300,34300,34300,34250,224
|
|
20240715,145400,4616985200,34300,34300,34300,34250,442
|
|
20240715,145300,4601827950,34300,34250,34300,34250,202
|
|
20240715,145200,4594901500,34300,34300,34300,34250,632
|
|
20240715,145100,4573243250,34250,34300,34300,34250,160
|
|
20240715,145000,4567756400,34250,34250,34300,34250,262
|
|
20240715,144900,4558775800,34250,34250,34250,34200,307
|
|
20240715,144800,4548261350,34250,34200,34250,34200,755
|
|
20240715,144700,4522406100,34250,34200,34250,34200,510
|
|
20240715,144600,4504944250,34250,34200,34250,34200,283
|
|
20240715,144500,4495251950,34250,34250,34250,34200,199
|
|
20240715,144400,4488437650,34250,34200,34250,34200,163
|
|
20240715,144300,4482857300,34200,34250,34250,34200,540
|
|
20240715,144200,4464377450,34250,34250,34250,34200,257
|
|
20240715,144100,4455576250,34250,34200,34250,34200,123
|
|
20240715,144000,4451364500,34250,34250,34250,34200,261
|
|
20240715,143900,4442427200,34200,34150,34250,34150,625
|
|
20240715,143800,4421045150,34150,34150,34200,34150,167
|
|
20240715,143700,4415334400,34200,34150,34200,34150,165
|
|
20240715,143600,4409696000,34100,34200,34200,34100,215
|
|
20240715,143500,4402349850,34200,34150,34200,34150,131
|
|
20240715,143400,4397871400,34150,34150,34200,34150,62
|
|
20240715,143300,4395752050,34150,34200,34200,34150,307
|
|
20240715,143200,4385258900,34200,34100,34200,34100,122
|
|
20240715,143100,4381094150,34100,34150,34150,34100,1225
|
|
20240715,143000,4339266950,34100,34100,34200,34100,249
|
|
20240715,142900,4330766500,34150,34100,34150,34100,112
|
|
20240715,142800,4326942600,34150,34100,34150,34100,112
|
|
20240715,142700,4323120400,34150,34050,34150,34000,1190
|
|
20240715,142600,4282590400,34050,34150,34200,34050,2568
|
|
20240715,142500,4194931750,34150,34200,34200,34150,89
|
|
20240715,142400,4191888050,34150,34200,34200,34150,124
|
|
20240715,142300,4187649300,34200,34200,34250,34150,1235
|
|
20240715,142200,4145412450,34200,34200,34250,34200,293
|
|
20240715,142100,4135387300,34250,34200,34250,34200,142
|
|
20240715,142000,4130527950,34250,34200,34250,34200,203
|
|
20240715,141900,4123576300,34200,34250,34250,34200,84
|
|
20240715,141800,4120699800,34250,34250,34250,34200,123
|
|
20240715,141700,4116488650,34250,34200,34250,34200,188
|
|
20240715,141600,4110051100,34200,34200,34250,34200,728
|
|
20240715,141500,4085149450,34200,34150,34200,34150,163
|
|
20240715,141400,4079577550,34150,34100,34200,34100,282
|
|
20240715,141300,4069948150,34100,34200,34200,34100,1010
|
|
20240715,141200,4035453950,34150,34200,34200,34150,102
|
|
20240715,141100,4031965850,34150,34150,34200,34150,211
|
|
20240715,141000,4024751150,34200,34250,34250,34150,130
|
|
20240715,140900,4020304750,34200,34150,34200,34150,529
|
|
20240715,140800,4002213700,34200,34200,34200,34150,628
|
|
20240715,140700,3980737050,34200,34200,34200,34150,199
|
|
20240715,140600,3973931950,34200,34150,34200,34150,443
|
|
20240715,140500,3958783550,34200,34150,34200,34150,142
|
|
20240715,140400,3953930950,34200,34150,34200,34150,226
|
|
20240715,140300,3946203300,34150,34150,34200,34150,302
|
|
20240715,140200,3935885750,34150,34150,34200,34150,97
|
|
20240715,140100,3932571600,34150,34200,34200,34150,607
|
|
20240715,140000,3911830650,34200,34150,34200,34150,119
|
|
20240715,135900,3907762300,34150,34150,34200,34150,177
|
|
20240715,135800,3901714250,34200,34150,34200,34150,236
|
|
20240715,135700,3893647250,34200,34150,34200,34150,85
|
|
20240715,135600,3890740500,34200,34150,34200,34150,92
|
|
20240715,135500,3887595250,34150,34200,34200,34150,183
|
|
20240715,135400,3881338000,34200,34150,34200,34100,146
|
|
20240715,135300,3876349700,34150,34150,34200,34100,176
|
|
20240715,135200,3870336300,34200,34150,34200,34100,384
|
|
20240715,135100,3857220150,34150,34150,34150,34150,121
|
|
20240715,135000,3853088000,34150,34150,34200,34100,227
|
|
20240715,134900,3845334700,34150,34200,34200,34150,144
|
|
20240715,134800,3840413700,34200,34150,34200,34150,138
|
|
20240715,134700,3835694850,34200,34150,34200,34150,116
|
|
20240715,134600,3831732250,34200,34150,34200,34150,169
|
|
20240715,134500,3825959250,34200,34200,34200,34150,140
|
|
20240715,134400,3821171550,34150,34150,34200,34150,39
|
|
20240715,134300,3819838550,34150,34150,34200,34150,119
|
|
20240715,134200,3815770500,34150,34150,34150,34100,294
|
|
20240715,134100,3805730750,34150,34050,34150,34050,56
|
|
20240715,134000,3803819400,34050,34100,34150,34050,25
|
|
20240715,133900,3802966950,34150,34150,34150,34100,672
|
|
20240715,133800,3780045200,34150,34100,34150,34100,464
|
|
20240715,133700,3764200050,34100,34150,34150,34100,18
|
|
20240715,133600,3763586100,34100,34100,34100,34100,947
|
|
20240715,133500,3731293400,34100,34050,34100,34050,193
|
|
20240715,133400,3724717850,34050,34050,34100,34050,81
|
|
20240715,133300,3721959650,34100,34100,34100,34050,23
|
|
20240715,133200,3721175950,34100,34050,34100,34050,168
|
|
20240715,133100,3715448250,34100,34100,34100,34050,51
|
|
20240715,133000,3713710000,34100,34050,34100,34050,6
|
|
20240715,132900,3713505650,34050,34000,34100,34000,185
|
|
20240715,132800,3707199200,34000,34050,34050,34000,348
|
|
20240715,132700,3695350500,34050,34100,34100,34050,76
|
|
20240715,132600,3692759750,34100,34100,34150,34050,87
|
|
20240715,132500,3689793000,34150,34100,34150,34050,191
|
|
20240715,132400,3683277950,34150,34100,34150,34100,19
|
|
20240715,132300,3682629850,34100,34050,34150,34050,88
|
|
20240715,132200,3679628900,34100,34050,34100,34050,134
|
|
20240715,132100,3675060850,34050,34100,34100,34050,185
|
|
20240715,132000,3668752600,34150,34100,34150,34100,120
|
|
20240715,131900,3664655400,34100,34150,34150,34100,114
|
|
20240715,131800,3660765650,34150,34150,34150,34100,51
|
|
20240715,131700,3659024900,34150,34150,34150,34100,103
|
|
20240715,131600,3655507650,34100,34150,34150,34100,129
|
|
20240715,131500,3651106350,34100,34150,34150,34100,91
|
|
20240715,131400,3648001600,34150,34100,34150,34100,37
|
|
20240715,131300,3646739800,34150,34200,34200,34150,136
|
|
20240715,131200,3642095050,34200,34200,34200,34150,90
|
|
20240715,131100,3639019100,34200,34150,34200,34150,57
|
|
20240715,131000,3637071200,34200,34150,34200,34150,141
|
|
20240715,130900,3632250350,34150,34150,34200,34150,221
|
|
20240715,130800,3624700700,34150,34150,34200,34150,780
|
|
20240715,130700,3598025300,34200,34150,34200,34150,221
|
|
20240715,130600,3590467650,34200,34150,34200,34150,63
|
|
20240715,130500,3588313450,34150,34150,34200,34150,35
|
|
20240715,130400,3587117850,34200,34150,34200,34150,132
|
|
20240715,130300,3582604000,34200,34150,34200,34150,97
|
|
20240715,130200,3579288400,34200,34150,34200,34150,13
|
|
20240715,130100,3578844100,34150,34200,34200,34150,149
|
|
20240715,130000,3573749650,34150,34200,34200,34150,90
|
|
20240715,125900,3570673450,34150,34150,34150,34150,16
|
|
20240715,125800,3570127050,34150,34200,34200,34150,7
|
|
20240715,125700,3569887850,34200,34150,34200,34150,159
|
|
20240715,125600,3564451600,34200,34150,34200,34150,73
|
|
20240715,125500,3561955800,34150,34150,34200,34150,13
|
|
20240715,125400,3561511400,34150,34150,34200,34150,781
|
|
20240715,125300,3534802600,34200,34150,34200,34150,211
|
|
20240715,125200,3527587100,34150,34200,34200,34150,93
|
|
20240715,125100,3524407600,34200,34100,34200,34100,1013
|
|
20240715,125000,3489807450,34150,34100,34150,34100,120
|
|
20240715,124900,3485711400,34150,34150,34150,34100,33
|
|
20240715,124800,3484585850,34150,34100,34150,34100,181
|
|
20240715,124700,3478406100,34150,34100,34150,34100,120
|
|
20240715,124600,3474308650,34100,34100,34100,34100,22
|
|
20240715,124500,3473558450,34100,34100,34100,34100,503
|
|
20240715,124400,3456406150,34050,34050,34100,34050,106
|
|
20240715,124300,3452795550,34100,34000,34100,34000,811
|
|
20240715,124200,3425180450,34000,34000,34050,34000,27
|
|
20240715,124100,3424262100,34050,34000,34050,34000,474
|
|
20240715,124000,3408139650,34000,34050,34050,34000,93
|
|
20240715,123900,3404975100,34050,34000,34050,34000,372
|
|
20240715,123800,3392321750,34050,34000,34050,34000,711
|
|
20240715,123700,3368141850,34000,34000,34050,34000,91
|
|
20240715,123600,3365044800,34050,34050,34050,34050,27
|
|
20240715,123500,3364125450,34000,34000,34050,34000,121
|
|
20240715,123400,3360006700,34000,34050,34050,34000,183
|
|
20240715,123300,3353780900,34000,34000,34050,34000,53
|
|
20240715,123200,3351977500,34000,34000,34050,34000,121
|
|
20240715,123100,3347858350,34000,34000,34050,34000,100
|
|
20240715,123000,3344457200,34050,34000,34050,34000,36
|
|
20240715,122900,3343231800,34050,34000,34050,34000,245
|
|
20240715,122800,3334895400,34000,34000,34050,34000,31
|
|
20240715,122700,3333840300,34000,34050,34050,34000,194
|
|
20240715,122600,3327241550,34000,34000,34050,34000,158
|
|
20240715,122500,3321862150,34000,34000,34000,34000,320
|
|
20240715,122400,3310982150,34000,33950,34000,33950,81
|
|
20240715,122300,3308228800,34000,33900,34000,33900,535
|
|
20240715,122200,3290065900,33950,33900,33950,33850,215
|
|
20240715,122100,3282771900,33850,33900,33900,33850,35
|
|
20240715,122000,3281585850,33900,33900,33900,33850,115
|
|
20240715,121900,3277689550,33900,33900,33950,33900,173
|
|
20240715,121800,3271816900,33950,33900,33950,33900,51
|
|
20240715,121700,3270086850,33950,33900,33950,33900,53
|
|
20240715,121600,3268288900,33950,33900,33950,33900,133
|
|
20240715,121500,3263774850,33950,33950,33950,33900,88
|
|
20240715,121400,3260787750,33950,33900,34000,33900,84
|
|
20240715,121300,3257936400,33950,33950,33950,33900,109
|
|
20240715,121200,3254236450,33900,33950,33950,33900,78
|
|
20240715,121100,3251589400,33950,33900,33950,33900,122
|
|
20240715,121000,3247450800,33900,33950,33950,33900,109
|
|
20240715,120900,3243750850,33900,33900,33950,33900,57
|
|
20240715,120800,3241817050,33950,33900,33950,33900,215
|
|
20240715,120700,3234524650,33900,33900,33900,33900,12
|
|
20240715,120600,3234117850,33950,33950,33950,33950,128
|
|
20240715,120500,3229772250,33950,34050,34050,33900,904
|
|
20240715,120400,3199041650,34000,34050,34050,34000,15
|
|
20240715,120300,3198531150,34050,34050,34050,34000,180
|
|
20240715,120200,3192405300,34050,34000,34050,34000,15
|
|
20240715,120100,3191895000,34050,34000,34050,34000,77
|
|
20240715,120000,3189274050,34050,34050,34050,34050,107
|
|
20240715,115900,3185630700,34050,34000,34050,34000,60
|
|
20240715,115800,3183588850,34050,34000,34050,34000,99
|
|
20240715,115700,3180219950,34000,34050,34100,34000,140
|
|
20240715,115600,3175449000,34100,34050,34100,34050,35
|
|
20240715,115500,3174255750,34050,34100,34100,34050,48
|
|
20240715,115400,3172620050,34100,34050,34100,34050,150
|
|
20240715,115300,3167506500,34050,34000,34050,34000,144
|
|
20240715,115200,3162603750,34050,34050,34050,34000,38
|
|
20240715,115100,3161310450,34000,34000,34050,34000,161
|
|
20240715,115000,3155829100,34000,34000,34050,34000,49
|
|
20240715,114900,3154162000,34000,34050,34050,34000,6
|
|
20240715,114800,3153957950,34050,34050,34050,34000,205
|
|
20240715,114700,3146979150,34050,34000,34050,34000,172
|
|
20240715,114600,3141122800,34000,34050,34050,34000,31
|
|
20240715,114500,3140068200,34050,34000,34050,34000,32
|
|
20240715,114400,3138978950,34000,34000,34050,34000,175
|
|
20240715,114300,3133021800,34050,34050,34050,34050,14
|
|
20240715,114200,3132545100,34000,34050,34050,34000,42
|
|
20240715,114100,3131115850,34000,34050,34100,34000,489
|
|
20240715,114000,3114466100,34100,34100,34100,34050,63
|
|
20240715,113900,3112318400,34050,34050,34100,34050,45
|
|
20240715,113800,3110784900,34050,34050,34100,34050,154
|
|
20240715,113700,3105535350,34050,34050,34100,34050,68
|
|
20240715,113600,3103217300,34050,34050,34050,34050,20
|
|
20240715,113500,3102536300,34100,34050,34100,34050,167
|
|
20240715,113400,3096843500,34050,34100,34100,34050,34
|
|
20240715,113300,3095684650,34100,34000,34100,34000,47
|
|
20240715,113200,3094083650,34050,34050,34100,34050,40
|
|
20240715,113100,3092720250,34100,34050,34100,34050,140
|
|
20240715,113000,3087947400,34050,34100,34100,34050,61
|
|
20240715,112900,3085867700,34100,34050,34100,34050,204
|
|
20240715,112800,3078919050,34100,34050,34100,34050,166
|
|
20240715,112700,3073260450,34050,34050,34100,34050,46
|
|
20240715,112600,3071694050,34100,34050,34100,34050,66
|
|
20240715,112500,3069444050,34050,34050,34100,34000,127
|
|
20240715,112400,3065120800,34000,34050,34050,34000,9
|
|
20240715,112300,3064814650,34050,34000,34050,34000,64
|
|
20240715,112200,3062636500,34050,33950,34050,33950,196
|
|
20240715,112100,3055971850,34000,34000,34000,33950,41
|
|
20240715,112000,3054578500,33950,34000,34050,33950,35
|
|
20240715,111900,3053388350,34050,34050,34100,34000,185
|
|
20240715,111800,3047089150,34000,34050,34050,34000,154
|
|
20240715,111700,3041849050,34000,34000,34000,34000,40
|
|
20240715,111600,3040489050,34050,34050,34050,34000,196
|
|
20240715,111500,3033815850,34050,34050,34050,34050,33
|
|
20240715,111400,3032692200,34000,33950,34050,33950,53
|
|
20240715,111300,3030888950,34000,34050,34100,34000,130
|
|
20240715,111200,3026466050,34050,34050,34100,34000,213
|
|
20240715,111100,3019215350,34000,34000,34000,34000,4
|
|
20240715,111000,3019079350,34000,34050,34050,34000,34
|
|
20240715,110900,3017922500,34050,34050,34050,34000,407
|
|
20240715,110800,3004075900,34050,34050,34100,34050,153
|
|
20240715,110700,2998865750,34100,34000,34100,34000,89
|
|
20240715,110600,2995834900,33850,34100,34150,33850,2248
|
|
20240715,110500,2919547300,34100,33900,34150,33800,2945
|
|
20240715,110400,2819304400,33900,34000,34000,33900,234
|
|
20240715,110300,2811360250,33950,34000,34000,33950,166
|
|
20240715,110200,2805717650,34000,33950,34000,33950,68
|
|
20240715,110100,2803406250,34000,34000,34000,33950,142
|
|
20240715,110000,2798581250,34000,34050,34050,34000,130
|
|
20240715,105900,2794154800,34050,33950,34050,33950,111
|
|
20240715,105800,2790377650,34000,33950,34000,33950,113
|
|
20240715,105700,2786538200,34000,34000,34000,34000,150
|
|
20240715,105600,2781438200,34050,33950,34050,33950,81
|
|
20240715,105500,2778684850,33950,33950,34000,33950,46
|
|
20240715,105400,2777121500,34000,34000,34050,34000,110
|
|
20240715,105300,2773379000,34000,33950,34000,33950,154
|
|
20240715,105200,2768144700,34000,33950,34000,33950,146
|
|
20240715,105100,2763182250,34000,34050,34050,34000,423
|
|
20240715,105000,2748785250,34050,33950,34050,33950,327
|
|
20240715,104900,2737669500,34000,33950,34000,33950,21
|
|
20240715,104800,2736956050,34000,33950,34000,33950,38
|
|
20240715,104700,2735664650,34000,33900,34000,33900,544
|
|
20240715,104600,2717196000,33900,34000,34000,33900,33
|
|
20240715,104500,2716076200,34000,34000,34000,34000,4
|
|
20240715,104400,2715940200,33950,33900,33950,33900,155
|
|
20240715,104300,2710679300,33950,33900,33950,33800,329
|
|
20240715,104200,2699537450,33950,33950,34000,33900,83
|
|
20240715,104100,2696719750,33900,33900,34000,33900,77
|
|
20240715,104000,2694103550,33900,33850,34000,33800,278
|
|
20240715,103900,2684692800,33850,33900,33900,33850,140
|
|
20240715,103800,2679949900,33900,34050,34050,33900,938
|
|
20240715,103700,2648116750,34100,34100,34100,34000,144
|
|
20240715,103600,2643211650,34050,34050,34050,34050,13
|
|
20240715,103500,2642769000,34050,34050,34100,34050,338
|
|
20240715,103400,2631245050,34050,33950,34050,33950,219
|
|
20240715,103300,2623788250,34000,34000,34000,34000,19
|
|
20240715,103200,2623142250,34050,34000,34050,34000,74
|
|
20240715,103100,2620625250,34050,34000,34050,34000,121
|
|
20240715,103000,2616506100,34050,34050,34050,34000,75
|
|
20240715,102900,2613954750,34000,34000,34050,34000,78
|
|
20240715,102800,2611302400,34050,34000,34050,34000,48
|
|
20240715,102700,2609670350,34000,34000,34000,34000,41
|
|
20240715,102600,2608276350,34000,34000,34000,33950,53
|
|
20240715,102500,2606474800,34000,34050,34050,34000,110
|
|
20240715,102400,2602730000,34050,34000,34050,33950,46
|
|
20240715,102300,2601167150,34000,34000,34050,33950,214
|
|
20240715,102200,2593891500,34050,34050,34050,34050,2
|
|
20240715,102100,2593823400,34050,34050,34050,34000,247
|
|
20240715,102000,2585414000,34050,34000,34050,34000,129
|
|
20240715,101900,2581023500,34000,34050,34050,34000,139
|
|
20240715,101800,2576297100,34050,34050,34100,34000,552
|
|
20240715,101700,2557500600,34050,34100,34100,34050,9
|
|
20240715,101600,2557193900,34100,34050,34100,34000,197
|
|
20240715,101500,2550487850,34100,34050,34100,34050,41
|
|
20240715,101400,2549091750,34100,34100,34150,34100,363
|
|
20240715,101300,2536713400,34050,34000,34050,34000,34
|
|
20240715,101200,2535555800,34000,34000,34050,33950,180
|
|
20240715,101100,2529432600,34000,34050,34050,34000,657
|
|
20240715,101000,2507093950,34050,34100,34100,34050,314
|
|
20240715,100900,2496398900,34200,34150,34300,34150,163
|
|
20240715,100800,2490827900,34300,34300,34300,34000,3158
|
|
20240715,100700,2383054900,34300,34350,34350,34250,30
|
|
20240715,100600,2382025500,34300,34250,34400,34200,3924
|
|
20240715,100500,2247386500,34250,34200,34300,34200,959
|
|
20240715,100400,2214535500,34250,34250,34300,34200,660
|
|
20240715,100300,2191934600,34250,34200,34250,34200,1242
|
|
20240715,100200,2149397850,34250,34200,34250,34200,553
|
|
20240715,100100,2130458400,34250,34250,34250,34200,528
|
|
20240715,100000,2112376550,34250,34200,34250,34100,1210
|
|
20240715,095900,2070949600,34150,34100,34200,34100,119
|
|
20240715,095800,2066884500,34150,34150,34200,34150,334
|
|
20240715,095700,2055462750,34200,34200,34250,34100,712
|
|
20240715,095600,2031114250,34150,34150,34150,34100,563
|
|
20240715,095500,2011888400,34150,34150,34150,34100,1357
|
|
20240715,095400,1965547850,34200,34050,34200,34050,948
|
|
20240715,095300,1933216150,34100,34100,34150,34050,470
|
|
20240715,095200,1917190400,34050,34150,34150,34050,325
|
|
20240715,095100,1906102300,34150,34250,34250,34150,1184
|
|
20240715,095000,1865575350,34250,34250,34250,34200,328
|
|
20240715,094900,1854342550,34200,34250,34250,34200,211
|
|
20240715,094800,1847117450,34300,34250,34300,34200,2413
|
|
20240715,094700,1764455100,34250,34200,34250,34100,567
|
|
20240715,094600,1745066650,34200,34250,34250,34200,469
|
|
20240715,094500,1729008900,34250,34200,34300,34150,879
|
|
20240715,094400,1698918700,34200,34250,34300,34100,160
|
|
20240715,094300,1693446650,34050,34200,34300,34050,1002
|
|
20240715,094200,1659156550,34300,34250,34300,34200,917
|
|
20240715,094100,1627749200,34250,34300,34300,34250,533
|
|
20240715,094000,1609483250,34250,34250,34300,34250,358
|
|
20240715,093900,1597208950,34250,34250,34300,34200,1004
|
|
20240715,093800,1562794200,34250,34200,34300,34200,1621
|
|
20240715,093700,1507259550,34150,34100,34200,34050,2022
|
|
20240715,093600,1438180500,34100,34050,34150,34000,1221
|
|
20240715,093500,1396537150,34100,34100,34150,34050,403
|
|
20240715,093400,1382784300,34150,34100,34150,34100,382
|
|
20240715,093300,1369756750,34150,34100,34200,34050,1135
|
|
20240715,093200,1331014700,34150,34150,34150,34100,401
|
|
20240715,093100,1317327850,34100,34050,34150,34050,734
|
|
20240715,093000,1292282650,34150,34000,34150,34000,1590
|
|
20240715,092900,1238107600,34000,34000,34050,33950,371
|
|
20240715,092800,1225489400,34000,34050,34100,33900,1265
|
|
20240715,092700,1182427250,34100,33850,34150,33800,12632
|
|
20240715,092600,753256800,33850,33850,33850,33800,735
|
|
20240715,092500,728395650,33800,33750,33850,33750,963
|
|
20240715,092400,695836700,33800,33700,33800,33700,2318
|
|
20240715,092300,617625900,33700,33700,33700,33600,784
|
|
20240715,092200,591254300,33700,33650,33700,33650,101
|
|
20240715,092100,587851650,33700,33650,33750,33650,1124
|
|
20240715,092000,549972500,33700,33500,33700,33500,1119
|
|
20240715,091900,512321250,33500,33550,33600,33500,1264
|
|
20240715,091800,469955500,33650,33550,33650,33500,969
|
|
20240715,091700,437414600,33550,33550,33550,33550,365
|
|
20240715,091600,425168850,33600,33600,33600,33550,373
|
|
20240715,091500,412638800,33750,33650,33750,33550,2028
|
|
20240715,091400,344306400,33600,33550,33650,33550,1269
|
|
20240715,091300,301719500,33600,33500,33600,33500,332
|
|
20240715,091200,290566600,33450,33550,33650,33450,662
|
|
20240715,091100,268320800,33500,33500,33500,33400,844
|
|
20240715,091000,240061900,33500,33650,33650,33500,788
|
|
20240715,090900,213617350,33500,33450,33750,33450,1001
|
|
20240715,090800,179986250,33500,33350,33500,33350,480
|
|
20240715,090700,163940800,33300,33350,33400,33300,192
|
|
20240715,090600,157544200,33350,33400,33400,33300,329
|
|
20240715,090500,146587600,33400,33500,33500,33350,595
|
|
20240715,090400,126710050,33500,33500,33550,33500,1120
|
|
20240715,090300,89187800,33500,33500,33550,33450,202
|
|
20240715,090200,82416100,33550,33450,33550,33450,872
|
|
20240715,090100,53227150,33450,33450,33500,33400,237
|
|
20240715,090000,45304700,33550,33400,33550,33400,1356
|