760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,213700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,213600,6721747600,34150,34150,34150,34150,0
|
|
20240716,213500,6721747600,34150,34150,34150,34150,0
|
|
20240716,213400,6721747600,34150,34150,34150,34150,0
|
|
20240716,213300,6721747600,34150,34150,34150,34150,0
|
|
20240716,213200,6721747600,34150,34150,34150,34150,0
|
|
20240716,213100,6721747600,34150,34150,34150,34150,0
|
|
20240716,213000,6721747600,34150,34150,34150,34150,0
|
|
20240716,212900,6721747600,34150,34150,34150,34150,0
|
|
20240716,212800,6721747600,34150,34150,34150,34150,0
|
|
20240716,212700,6721747600,34150,34150,34150,34150,0
|
|
20240716,212600,6721747600,34150,34150,34150,34150,0
|
|
20240716,212500,6721747600,34150,34150,34150,34150,0
|
|
20240716,212400,6721747600,34150,34150,34150,34150,0
|
|
20240716,212300,6721747600,34150,34150,34150,34150,0
|
|
20240716,212200,6721747600,34150,34150,34150,34150,0
|
|
20240716,212100,6721747600,34150,34150,34150,34150,0
|
|
20240716,212000,6721747600,34150,34150,34150,34150,0
|
|
20240716,211900,6721747600,34150,34150,34150,34150,0
|
|
20240716,211800,6721747600,34150,34150,34150,34150,0
|
|
20240716,211700,6721747600,34150,34150,34150,34150,0
|
|
20240716,211600,6721747600,34150,34150,34150,34150,0
|
|
20240716,211500,6721747600,34150,34150,34150,34150,0
|
|
20240716,211400,6721747600,34150,34150,34150,34150,0
|
|
20240716,211300,6721747600,34150,34150,34150,34150,0
|
|
20240716,211200,6721747600,34150,34150,34150,34150,0
|
|
20240716,211100,6721747600,34150,34150,34150,34150,0
|
|
20240716,211000,6721747600,34150,34150,34150,34150,0
|
|
20240716,210900,6721747600,34150,34150,34150,34150,0
|
|
20240716,210800,6721747600,34150,34150,34150,34150,0
|
|
20240716,210700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,210600,6721747600,34150,34150,34150,34150,0
|
|
20240716,210500,6721747600,34150,34150,34150,34150,0
|
|
20240716,210400,6721747600,34150,34150,34150,34150,0
|
|
20240716,210300,6721747600,34150,34150,34150,34150,0
|
|
20240716,210200,6721747600,34150,34150,34150,34150,0
|
|
20240716,210100,6721747600,34150,34150,34150,34150,0
|
|
20240716,210000,6721747600,34150,34150,34150,34150,0
|
|
20240716,205900,6721747600,34150,34150,34150,34150,0
|
|
20240716,205800,6721747600,34150,34150,34150,34150,0
|
|
20240716,205700,6721747600,34150,34150,34150,34150,0
|
|
20240716,205600,6721747600,34150,34150,34150,34150,0
|
|
20240716,205500,6721747600,34150,34150,34150,34150,0
|
|
20240716,205400,6721747600,34150,34150,34150,34150,0
|
|
20240716,205300,6721747600,34150,34150,34150,34150,0
|
|
20240716,205200,6721747600,34150,34150,34150,34150,0
|
|
20240716,205100,6721747600,34150,34150,34150,34150,0
|
|
20240716,205000,6721747600,34150,34150,34150,34150,0
|
|
20240716,204900,6721747600,34150,34150,34150,34150,0
|
|
20240716,204800,6721747600,34150,34150,34150,34150,0
|
|
20240716,204700,6721747600,34150,34150,34150,34150,0
|
|
20240716,204600,6721747600,34150,34150,34150,34150,0
|
|
20240716,204500,6721747600,34150,34150,34150,34150,0
|
|
20240716,204400,6721747600,34150,34150,34150,34150,0
|
|
20240716,204300,6721747600,34150,34150,34150,34150,0
|
|
20240716,204200,6721747600,34150,34150,34150,34150,0
|
|
20240716,204100,6721747600,34150,34150,34150,34150,0
|
|
20240716,204000,6721747600,34150,34150,34150,34150,0
|
|
20240716,203900,6721747600,34150,34150,34150,34150,0
|
|
20240716,203800,6721747600,34150,34150,34150,34150,0
|
|
20240716,203700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,203600,6721747600,34150,34150,34150,34150,0
|
|
20240716,203500,6721747600,34150,34150,34150,34150,0
|
|
20240716,203400,6721747600,34150,34150,34150,34150,0
|
|
20240716,203300,6721747600,34150,34150,34150,34150,0
|
|
20240716,203200,6721747600,34150,34150,34150,34150,0
|
|
20240716,203100,6721747600,34150,34150,34150,34150,0
|
|
20240716,203000,6721747600,34150,34150,34150,34150,0
|
|
20240716,202900,6721747600,34150,34150,34150,34150,0
|
|
20240716,202800,6721747600,34150,34150,34150,34150,0
|
|
20240716,202700,6721747600,34150,34150,34150,34150,0
|
|
20240716,202600,6721747600,34150,34150,34150,34150,0
|
|
20240716,202500,6721747600,34150,34150,34150,34150,0
|
|
20240716,202400,6721747600,34150,34150,34150,34150,0
|
|
20240716,202300,6721747600,34150,34150,34150,34150,0
|
|
20240716,202200,6721747600,34150,34150,34150,34150,0
|
|
20240716,202100,6721747600,34150,34150,34150,34150,0
|
|
20240716,202000,6721747600,34150,34150,34150,34150,0
|
|
20240716,201900,6721747600,34150,34150,34150,34150,0
|
|
20240716,201800,6721747600,34150,34150,34150,34150,0
|
|
20240716,201700,6721747600,34150,34150,34150,34150,0
|
|
20240716,201600,6721747600,34150,34150,34150,34150,0
|
|
20240716,201500,6721747600,34150,34150,34150,34150,0
|
|
20240716,201400,6721747600,34150,34150,34150,34150,0
|
|
20240716,201300,6721747600,34150,34150,34150,34150,0
|
|
20240716,201200,6721747600,34150,34150,34150,34150,0
|
|
20240716,201100,6721747600,34150,34150,34150,34150,0
|
|
20240716,201000,6721747600,34150,34150,34150,34150,0
|
|
20240716,200900,6721747600,34150,34150,34150,34150,0
|
|
20240716,200800,6721747600,34150,34150,34150,34150,0
|
|
20240716,200700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,200600,6721747600,34150,34150,34150,34150,0
|
|
20240716,200500,6721747600,34150,34150,34150,34150,0
|
|
20240716,200400,6721747600,34150,34150,34150,34150,0
|
|
20240716,200300,6721747600,34150,34150,34150,34150,0
|
|
20240716,200200,6721747600,34150,34150,34150,34150,0
|
|
20240716,200100,6721747600,34150,34150,34150,34150,0
|
|
20240716,200000,6721747600,34150,34150,34150,34150,0
|
|
20240716,195900,6721747600,34150,34150,34150,34150,0
|
|
20240716,195800,6721747600,34150,34150,34150,34150,0
|
|
20240716,195700,6721747600,34150,34150,34150,34150,0
|
|
20240716,195600,6721747600,34150,34150,34150,34150,0
|
|
20240716,195500,6721747600,34150,34150,34150,34150,0
|
|
20240716,195400,6721747600,34150,34150,34150,34150,0
|
|
20240716,195300,6721747600,34150,34150,34150,34150,0
|
|
20240716,195200,6721747600,34150,34150,34150,34150,0
|
|
20240716,195100,6721747600,34150,34150,34150,34150,0
|
|
20240716,195000,6721747600,34150,34150,34150,34150,0
|
|
20240716,194900,6721747600,34150,34150,34150,34150,0
|
|
20240716,194800,6721747600,34150,34150,34150,34150,0
|
|
20240716,194700,6721747600,34150,34150,34150,34150,0
|
|
20240716,194600,6721747600,34150,34150,34150,34150,0
|
|
20240716,194500,6721747600,34150,34150,34150,34150,0
|
|
20240716,194400,6721747600,34150,34150,34150,34150,0
|
|
20240716,194300,6721747600,34150,34150,34150,34150,0
|
|
20240716,194200,6721747600,34150,34150,34150,34150,0
|
|
20240716,194100,6721747600,34150,34150,34150,34150,0
|
|
20240716,194000,6721747600,34150,34150,34150,34150,0
|
|
20240716,193900,6721747600,34150,34150,34150,34150,0
|
|
20240716,193800,6721747600,34150,34150,34150,34150,0
|
|
20240716,193700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,193600,6721747600,34150,34150,34150,34150,0
|
|
20240716,193500,6721747600,34150,34150,34150,34150,0
|
|
20240716,193400,6721747600,34150,34150,34150,34150,0
|
|
20240716,193300,6721747600,34150,34150,34150,34150,0
|
|
20240716,193200,6721747600,34150,34150,34150,34150,0
|
|
20240716,193100,6721747600,34150,34150,34150,34150,0
|
|
20240716,193000,6721747600,34150,34150,34150,34150,0
|
|
20240716,192900,6721747600,34150,34150,34150,34150,0
|
|
20240716,192800,6721747600,34150,34150,34150,34150,0
|
|
20240716,192700,6721747600,34150,34150,34150,34150,0
|
|
20240716,192600,6721747600,34150,34150,34150,34150,0
|
|
20240716,192500,6721747600,34150,34150,34150,34150,0
|
|
20240716,192400,6721747600,34150,34150,34150,34150,0
|
|
20240716,192300,6721747600,34150,34150,34150,34150,0
|
|
20240716,192200,6721747600,34150,34150,34150,34150,0
|
|
20240716,192100,6721747600,34150,34150,34150,34150,0
|
|
20240716,192000,6721747600,34150,34150,34150,34150,0
|
|
20240716,191900,6721747600,34150,34150,34150,34150,0
|
|
20240716,191800,6721747600,34150,34150,34150,34150,0
|
|
20240716,191700,6721747600,34150,34150,34150,34150,0
|
|
20240716,191600,6721747600,34150,34150,34150,34150,0
|
|
20240716,191500,6721747600,34150,34150,34150,34150,0
|
|
20240716,191400,6721747600,34150,34150,34150,34150,0
|
|
20240716,191300,6721747600,34150,34150,34150,34150,0
|
|
20240716,191200,6721747600,34150,34150,34150,34150,0
|
|
20240716,191100,6721747600,34150,34150,34150,34150,0
|
|
20240716,191000,6721747600,34150,34150,34150,34150,0
|
|
20240716,190900,6721747600,34150,34150,34150,34150,0
|
|
20240716,190800,6721747600,34150,34150,34150,34150,0
|
|
20240716,190700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,190600,6721747600,34150,34150,34150,34150,0
|
|
20240716,190500,6721747600,34150,34150,34150,34150,0
|
|
20240716,190400,6721747600,34150,34150,34150,34150,0
|
|
20240716,190300,6721747600,34150,34150,34150,34150,0
|
|
20240716,190200,6721747600,34150,34150,34150,34150,0
|
|
20240716,190100,6721747600,34150,34150,34150,34150,0
|
|
20240716,190000,6721747600,34150,34150,34150,34150,0
|
|
20240716,185900,6721747600,34150,34150,34150,34150,0
|
|
20240716,185800,6721747600,34150,34150,34150,34150,0
|
|
20240716,185700,6721747600,34150,34150,34150,34150,0
|
|
20240716,185600,6721747600,34150,34150,34150,34150,0
|
|
20240716,185500,6721747600,34150,34150,34150,34150,0
|
|
20240716,185400,6721747600,34150,34150,34150,34150,0
|
|
20240716,185300,6721747600,34150,34150,34150,34150,0
|
|
20240716,185200,6721747600,34150,34150,34150,34150,0
|
|
20240716,185100,6721747600,34150,34150,34150,34150,0
|
|
20240716,185000,6721747600,34150,34150,34150,34150,0
|
|
20240716,184900,6721747600,34150,34150,34150,34150,0
|
|
20240716,184800,6721747600,34150,34150,34150,34150,0
|
|
20240716,184700,6721747600,34150,34150,34150,34150,0
|
|
20240716,184600,6721747600,34150,34150,34150,34150,0
|
|
20240716,184500,6721747600,34150,34150,34150,34150,0
|
|
20240716,184400,6721747600,34150,34150,34150,34150,0
|
|
20240716,184300,6721747600,34150,34150,34150,34150,0
|
|
20240716,184200,6721747600,34150,34150,34150,34150,0
|
|
20240716,184100,6721747600,34150,34150,34150,34150,0
|
|
20240716,184000,6721747600,34150,34150,34150,34150,0
|
|
20240716,183900,6721747600,34150,34150,34150,34150,0
|
|
20240716,183800,6721747600,34150,34150,34150,34150,0
|
|
20240716,183700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,183600,6721747600,34150,34150,34150,34150,0
|
|
20240716,183500,6721747600,34150,34150,34150,34150,0
|
|
20240716,183400,6721747600,34150,34150,34150,34150,0
|
|
20240716,183300,6721747600,34150,34150,34150,34150,0
|
|
20240716,183200,6721747600,34150,34150,34150,34150,0
|
|
20240716,183100,6721747600,34150,34150,34150,34150,0
|
|
20240716,183000,6721747600,34150,34150,34150,34150,0
|
|
20240716,182900,6721747600,34150,34150,34150,34150,0
|
|
20240716,182800,6721747600,34150,34150,34150,34150,0
|
|
20240716,182700,6721747600,34150,34150,34150,34150,0
|
|
20240716,182600,6721747600,34150,34150,34150,34150,0
|
|
20240716,182500,6721747600,34150,34150,34150,34150,0
|
|
20240716,182400,6721747600,34150,34150,34150,34150,0
|
|
20240716,182300,6721747600,34150,34150,34150,34150,0
|
|
20240716,182200,6721747600,34150,34150,34150,34150,0
|
|
20240716,182100,6721747600,34150,34150,34150,34150,0
|
|
20240716,182000,6721747600,34150,34150,34150,34150,0
|
|
20240716,181900,6721747600,34150,34150,34150,34150,0
|
|
20240716,181800,6721747600,34150,34150,34150,34150,0
|
|
20240716,181700,6721747600,34150,34150,34150,34150,0
|
|
20240716,181600,6721747600,34150,34150,34150,34150,0
|
|
20240716,181500,6721747600,34150,34150,34150,34150,0
|
|
20240716,181400,6721747600,34150,34150,34150,34150,0
|
|
20240716,181300,6721747600,34150,34150,34150,34150,0
|
|
20240716,181200,6721747600,34150,34150,34150,34150,0
|
|
20240716,181100,6721747600,34150,34150,34150,34150,0
|
|
20240716,181000,6721747600,34150,34150,34150,34150,0
|
|
20240716,180900,6721747600,34150,34150,34150,34150,0
|
|
20240716,180800,6721747600,34150,34150,34150,34150,0
|
|
20240716,180700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,180600,6721747600,34150,34150,34150,34150,0
|
|
20240716,180500,6721747600,34150,34150,34150,34150,0
|
|
20240716,180400,6721747600,34150,34150,34150,34150,0
|
|
20240716,180300,6721747600,34150,34150,34150,34150,0
|
|
20240716,180200,6721747600,34150,34150,34150,34150,0
|
|
20240716,180100,6721747600,34150,34150,34150,34150,0
|
|
20240716,180000,6721747600,34150,34150,34150,34150,0
|
|
20240716,175900,6721747600,34150,34150,34150,34150,0
|
|
20240716,175800,6721747600,34150,34150,34150,34150,0
|
|
20240716,175700,6721747600,34150,34150,34150,34150,0
|
|
20240716,175600,6721747600,34150,34150,34150,34150,0
|
|
20240716,175500,6721747600,34150,34150,34150,34150,0
|
|
20240716,175400,6721747600,34150,34150,34150,34150,0
|
|
20240716,175300,6721747600,34150,34150,34150,34150,0
|
|
20240716,175200,6721747600,34150,34150,34150,34150,0
|
|
20240716,175100,6721747600,34150,34150,34150,34150,0
|
|
20240716,175000,6721747600,34150,34150,34150,34150,0
|
|
20240716,174900,6721747600,34150,34150,34150,34150,0
|
|
20240716,174800,6721747600,34150,34150,34150,34150,0
|
|
20240716,174700,6721747600,34150,34150,34150,34150,0
|
|
20240716,174600,6721747600,34150,34150,34150,34150,0
|
|
20240716,174500,6721747600,34150,34150,34150,34150,0
|
|
20240716,174400,6721747600,34150,34150,34150,34150,0
|
|
20240716,174300,6721747600,34150,34150,34150,34150,0
|
|
20240716,174200,6721747600,34150,34150,34150,34150,0
|
|
20240716,174100,6721747600,34150,34150,34150,34150,0
|
|
20240716,174000,6721747600,34150,34150,34150,34150,0
|
|
20240716,173900,6721747600,34150,34150,34150,34150,0
|
|
20240716,173800,6721747600,34150,34150,34150,34150,0
|
|
20240716,173700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,173600,6721747600,34150,34150,34150,34150,0
|
|
20240716,173500,6721747600,34150,34150,34150,34150,0
|
|
20240716,173400,6721747600,34150,34150,34150,34150,0
|
|
20240716,173300,6721747600,34150,34150,34150,34150,0
|
|
20240716,173200,6721747600,34150,34150,34150,34150,0
|
|
20240716,173100,6721747600,34150,34150,34150,34150,0
|
|
20240716,173000,6721747600,34150,34150,34150,34150,0
|
|
20240716,172900,6721747600,34150,34150,34150,34150,0
|
|
20240716,172800,6721747600,34150,34150,34150,34150,0
|
|
20240716,172700,6721747600,34150,34150,34150,34150,0
|
|
20240716,172600,6721747600,34150,34150,34150,34150,0
|
|
20240716,172500,6721747600,34150,34150,34150,34150,0
|
|
20240716,172400,6721747600,34150,34150,34150,34150,0
|
|
20240716,172300,6721747600,34150,34150,34150,34150,0
|
|
20240716,172200,6721747600,34150,34150,34150,34150,0
|
|
20240716,172100,6721747600,34150,34150,34150,34150,0
|
|
20240716,172000,6721747600,34150,34150,34150,34150,0
|
|
20240716,171900,6721747600,34150,34150,34150,34150,0
|
|
20240716,171800,6721747600,34150,34150,34150,34150,0
|
|
20240716,171700,6721747600,34150,34150,34150,34150,0
|
|
20240716,171600,6721747600,34150,34150,34150,34150,0
|
|
20240716,171500,6721747600,34150,34150,34150,34150,0
|
|
20240716,171400,6721747600,34150,34150,34150,34150,0
|
|
20240716,171300,6721747600,34150,34150,34150,34150,0
|
|
20240716,171200,6721747600,34150,34150,34150,34150,0
|
|
20240716,171100,6721747600,34150,34150,34150,34150,0
|
|
20240716,171000,6721747600,34150,34150,34150,34150,0
|
|
20240716,170900,6721747600,34150,34150,34150,34150,0
|
|
20240716,170800,6721747600,34150,34150,34150,34150,0
|
|
20240716,170700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,170600,6721747600,34150,34150,34150,34150,0
|
|
20240716,170500,6721747600,34150,34150,34150,34150,0
|
|
20240716,170400,6721747600,34150,34150,34150,34150,0
|
|
20240716,170300,6721747600,34150,34150,34150,34150,0
|
|
20240716,170200,6721747600,34150,34150,34150,34150,0
|
|
20240716,170100,6721747600,34150,34150,34150,34150,0
|
|
20240716,170000,6721747600,34150,34150,34150,34150,0
|
|
20240716,165900,6721747600,34150,34150,34150,34150,0
|
|
20240716,165800,6721747600,34150,34150,34150,34150,0
|
|
20240716,165700,6721747600,34150,34150,34150,34150,0
|
|
20240716,165600,6721747600,34150,34150,34150,34150,0
|
|
20240716,165500,6721747600,34150,34150,34150,34150,0
|
|
20240716,165400,6721747600,34150,34150,34150,34150,0
|
|
20240716,165300,6721747600,34150,34150,34150,34150,0
|
|
20240716,165200,6721747600,34150,34150,34150,34150,0
|
|
20240716,165100,6721747600,34150,34150,34150,34150,0
|
|
20240716,165000,6721747600,34150,34150,34150,34150,0
|
|
20240716,164900,6721747600,34150,34150,34150,34150,0
|
|
20240716,164800,6721747600,34150,34150,34150,34150,0
|
|
20240716,164700,6721747600,34150,34150,34150,34150,0
|
|
20240716,164600,6721747600,34150,34150,34150,34150,0
|
|
20240716,164500,6721747600,34150,34150,34150,34150,0
|
|
20240716,164400,6721747600,34150,34150,34150,34150,0
|
|
20240716,164300,6721747600,34150,34150,34150,34150,0
|
|
20240716,164200,6721747600,34150,34150,34150,34150,0
|
|
20240716,164100,6721747600,34150,34150,34150,34150,0
|
|
20240716,164000,6721747600,34150,34150,34150,34150,0
|
|
20240716,163900,6721747600,34150,34150,34150,34150,0
|
|
20240716,163800,6721747600,34150,34150,34150,34150,0
|
|
20240716,163700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,163600,6721747600,34150,34150,34150,34150,0
|
|
20240716,163500,6721747600,34150,34150,34150,34150,0
|
|
20240716,163400,6721747600,34150,34150,34150,34150,0
|
|
20240716,163300,6721747600,34150,34150,34150,34150,0
|
|
20240716,163200,6721747600,34150,34150,34150,34150,0
|
|
20240716,163100,6721747600,34150,34150,34150,34150,0
|
|
20240716,163000,6721747600,34150,34150,34150,34150,0
|
|
20240716,162900,6721747600,34150,34150,34150,34150,0
|
|
20240716,162800,6721747600,34150,34150,34150,34150,0
|
|
20240716,162700,6721747600,34150,34150,34150,34150,0
|
|
20240716,162600,6721747600,34150,34150,34150,34150,0
|
|
20240716,162500,6721747600,34150,34150,34150,34150,0
|
|
20240716,162400,6721747600,34150,34150,34150,34150,0
|
|
20240716,162300,6721747600,34150,34150,34150,34150,0
|
|
20240716,162200,6721747600,34150,34150,34150,34150,0
|
|
20240716,162100,6721747600,34150,34150,34150,34150,0
|
|
20240716,162000,6721747600,34150,34150,34150,34150,0
|
|
20240716,161900,6721747600,34150,34150,34150,34150,0
|
|
20240716,161800,6721747600,34150,34150,34150,34150,0
|
|
20240716,161700,6721747600,34150,34150,34150,34150,0
|
|
20240716,161600,6721747600,34150,34150,34150,34150,0
|
|
20240716,161500,6721747600,34150,34150,34150,34150,0
|
|
20240716,161400,6721747600,34150,34150,34150,34150,0
|
|
20240716,161300,6721747600,34150,34150,34150,34150,0
|
|
20240716,161200,6721747600,34150,34150,34150,34150,0
|
|
20240716,161100,6721747600,34150,34150,34150,34150,0
|
|
20240716,161000,6721747600,34150,34150,34150,34150,0
|
|
20240716,160900,6721747600,34150,34150,34150,34150,0
|
|
20240716,160800,6721747600,34150,34150,34150,34150,0
|
|
20240716,160700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,160600,6721747600,34150,34150,34150,34150,0
|
|
20240716,160500,6721747600,34150,34150,34150,34150,0
|
|
20240716,160400,6721747600,34150,34150,34150,34150,0
|
|
20240716,160300,6721747600,34150,34150,34150,34150,0
|
|
20240716,160200,6721747600,34150,34150,34150,34150,0
|
|
20240716,160100,6721747600,34150,34150,34150,34150,0
|
|
20240716,160000,6721747600,34150,34150,34150,34150,0
|
|
20240716,155900,6721747600,34150,34150,34150,34150,0
|
|
20240716,155800,6721747600,34150,34150,34150,34150,0
|
|
20240716,155700,6721747600,34150,34150,34150,34150,0
|
|
20240716,155600,6721747600,34150,34150,34150,34150,0
|
|
20240716,155500,6721747600,34150,34150,34150,34150,0
|
|
20240716,155400,6721747600,34150,34150,34150,34150,0
|
|
20240716,155300,6721747600,34150,34150,34150,34150,0
|
|
20240716,155200,6721747600,34150,34150,34150,34150,0
|
|
20240716,155100,6721747600,34150,34150,34150,34150,0
|
|
20240716,155000,6721747600,34150,34150,34150,34150,0
|
|
20240716,154900,6721747600,34150,34150,34150,34150,0
|
|
20240716,154800,6721747600,34150,34150,34150,34150,0
|
|
20240716,154700,6721747600,34150,34150,34150,34150,0
|
|
20240716,154600,6721747600,34150,34150,34150,34150,0
|
|
20240716,154500,6721747600,34150,34150,34150,34150,0
|
|
20240716,154400,6721747600,34150,34150,34150,34150,0
|
|
20240716,154300,6721747600,34150,34150,34150,34150,0
|
|
20240716,154200,6721747600,34150,34150,34150,34150,0
|
|
20240716,154100,6721747600,34150,34150,34150,34150,0
|
|
20240716,154000,6721747600,34150,34150,34150,34150,0
|
|
20240716,153900,6721747600,34150,34150,34150,34150,0
|
|
20240716,153800,6721747600,34150,34150,34150,34150,0
|
|
20240716,153700,6721747600,34150,34150,34150,34150,16035
|
|
20240716,153600,6721747600,34150,34150,34150,34150,0
|
|
20240716,153500,6721747600,34150,34150,34150,34150,0
|
|
20240716,153400,6721747600,34150,34150,34150,34150,0
|
|
20240716,153300,6721747600,34150,34150,34150,34150,0
|
|
20240716,153200,6721747600,34150,34150,34150,34150,0
|
|
20240716,153100,6721747600,34150,34150,34150,34150,0
|
|
20240716,153000,6721747600,34150,34150,34150,34150,16035
|
|
20240716,152900,6174152350,34200,34200,34200,34200,0
|
|
20240716,152800,6174152350,34200,34200,34200,34200,0
|
|
20240716,152700,6174152350,34200,34200,34200,34200,0
|
|
20240716,152600,6174152350,34200,34200,34200,34200,0
|
|
20240716,152500,6174152350,34200,34200,34200,34200,0
|
|
20240716,152400,6174152350,34200,34200,34200,34200,0
|
|
20240716,152300,6174152350,34200,34200,34200,34200,0
|
|
20240716,152200,6174152350,34200,34200,34200,34200,0
|
|
20240716,152100,6174152350,34200,34200,34200,34200,0
|
|
20240716,152000,6174152350,34200,34200,34200,34200,0
|
|
20240716,151900,6174152350,34200,34200,34200,34200,131
|
|
20240716,151800,6169672150,34200,34300,34300,34200,1101
|
|
20240716,151700,6131932950,34300,34250,34300,34150,574
|
|
20240716,151600,6112260900,34300,34150,34300,34150,468
|
|
20240716,151500,6096267850,34250,34200,34300,34150,340
|
|
20240716,151400,6084646550,34150,34250,34300,34150,223
|
|
20240716,151300,6077013000,34300,34200,34300,34150,343
|
|
20240716,151200,6065270450,34150,34200,34200,34050,355
|
|
20240716,151100,6053149500,34200,34250,34300,34150,310
|
|
20240716,151000,6042531400,34250,34250,34300,34050,584
|
|
20240716,150900,6022553400,34250,34200,34250,34200,188
|
|
20240716,150800,6016116650,34250,34250,34250,34150,116
|
|
20240716,150700,6012147700,34150,34250,34300,34050,2642
|
|
20240716,150600,5921978250,34300,34250,34300,34200,184
|
|
20240716,150500,5915675850,34200,34250,34250,34200,97
|
|
20240716,150400,5912354000,34250,34300,34350,34250,246
|
|
20240716,150300,5903916500,34250,34300,34350,34200,250
|
|
20240716,150200,5895353250,34300,34200,34300,34150,401
|
|
20240716,150100,5881630800,34300,34250,34350,34250,131
|
|
20240716,150000,5877132550,34200,34300,34350,34200,307
|
|
20240716,145900,5866594550,34250,34300,34300,34200,170
|
|
20240716,145800,5860767100,34300,34350,34400,34200,330
|
|
20240716,145700,5849446650,34300,34350,34400,34200,385
|
|
20240716,145600,5836225450,34350,34350,34400,34300,242
|
|
20240716,145500,5827909450,34350,34350,34400,34250,167
|
|
20240716,145400,5822176250,34300,34250,34400,34250,333
|
|
20240716,145300,5810755950,34300,34300,34350,34300,278
|
|
20240716,145200,5801218300,34350,34350,34400,34200,312
|
|
20240716,145100,5790509150,34400,34400,34400,34300,212
|
|
20240716,145000,5783221600,34400,34350,34400,34300,250
|
|
20240716,144900,5774627250,34350,34350,34400,34300,129
|
|
20240716,144800,5770196000,34400,34350,34400,34300,167
|
|
20240716,144700,5764458550,34350,34350,34350,34200,380
|
|
20240716,144600,5751416450,34350,34350,34350,34300,164
|
|
20240716,144500,5745783100,34250,34350,34350,34200,320
|
|
20240716,144400,5734807850,34350,34350,34400,34200,351
|
|
20240716,144300,5722755450,34350,34300,34350,34300,118
|
|
20240716,144200,5718703300,34300,34400,34400,34200,221
|
|
20240716,144100,5711116600,34400,34400,34400,34200,343
|
|
20240716,144000,5699346650,34200,34400,34400,34200,271
|
|
20240716,143900,5690044850,34200,34300,34400,34200,285
|
|
20240716,143800,5680266950,34300,34400,34400,34300,177
|
|
20240716,143700,5674187900,34400,34250,34400,34200,290
|
|
20240716,143600,5664237400,34250,34400,34400,34250,152
|
|
20240716,143500,5659017600,34300,34350,34400,34200,255
|
|
20240716,143400,5650269350,34350,34250,34400,34250,272
|
|
20240716,143300,5640930200,34200,34300,34400,34200,265
|
|
20240716,143200,5631834950,34350,34350,34400,34200,284
|
|
20240716,143100,5622086350,34350,34200,34400,34150,365
|
|
20240716,143000,5609568900,34150,34350,34400,34150,934
|
|
20240716,142900,5577605450,34400,34350,34400,34300,332
|
|
20240716,142800,5566201200,34350,34250,34350,34250,217
|
|
20240716,142700,5558749750,34250,34300,34350,34200,218
|
|
20240716,142600,5551275650,34300,34300,34300,34200,235
|
|
20240716,142500,5543217200,34300,34350,34350,34250,356
|
|
20240716,142400,5531008450,34300,34350,34350,34300,257
|
|
20240716,142300,5522182700,34350,34300,34350,34300,238
|
|
20240716,142200,5514013750,34350,34200,34350,34200,455
|
|
20240716,142100,5498417750,34350,34250,34350,34200,616
|
|
20240716,142000,5477319600,34250,34250,34250,34200,238
|
|
20240716,141900,5469171650,34250,34250,34350,34250,308
|
|
20240716,141800,5458600550,34250,34250,34350,34200,305
|
|
20240716,141700,5448144700,34200,34300,34350,34200,497
|
|
20240716,141600,5431117300,34350,34350,34350,34200,202
|
|
20240716,141500,5424189450,34250,34300,34350,34250,180
|
|
20240716,141400,5418009550,34300,34300,34350,34300,250
|
|
20240716,141300,5409423950,34300,34200,34350,34200,49
|
|
20240716,141200,5407743150,34200,34350,34350,34200,361
|
|
20240716,141100,5395359100,34350,34300,34350,34250,273
|
|
20240716,141000,5385983350,34300,34350,34350,34200,370
|
|
20240716,140900,5373307350,34250,34300,34350,34250,245
|
|
20240716,140800,5364898850,34350,34350,34350,34350,204
|
|
20240716,140700,5357891450,34350,34350,34350,34200,221
|
|
20240716,140600,5350304150,34300,34350,34350,34300,186
|
|
20240716,140500,5343919450,34350,34350,34400,34200,695
|
|
20240716,140400,5320108750,34350,34300,34350,34300,368
|
|
20240716,140300,5307470650,34350,34350,34350,34250,204
|
|
20240716,140200,5300464300,34350,34350,34350,34200,225
|
|
20240716,140100,5292743050,34350,34350,34350,34200,296
|
|
20240716,140000,5282586850,34250,34350,34350,34250,273
|
|
20240716,135900,5273216550,34350,34300,34350,34300,219
|
|
20240716,135800,5265698650,34300,34300,34300,34200,326
|
|
20240716,135700,5254518150,34200,34300,34300,34200,217
|
|
20240716,135600,5247084400,34250,34300,34300,34250,129
|
|
20240716,135500,5242661300,34200,34300,34300,34200,665
|
|
20240716,135400,5219861550,34250,34250,34300,34250,183
|
|
20240716,135300,5213587000,34250,34300,34350,34250,478
|
|
20240716,135200,5197197700,34300,34350,34350,34300,187
|
|
20240716,135100,5190774450,34250,34350,34400,34250,313
|
|
20240716,135000,5180021100,34300,34350,34350,34300,79
|
|
20240716,134900,5177308650,34300,34350,34350,34200,290
|
|
20240716,134800,5167357800,34300,34300,34350,34250,165
|
|
20240716,134700,5161693750,34350,34400,34400,34200,364
|
|
20240716,134600,5149207900,34250,34350,34400,34250,269
|
|
20240716,134500,5139975700,34350,34400,34400,34200,271
|
|
20240716,134400,5130674550,34400,34350,34400,34250,880
|
|
20240716,134300,5100414950,34350,34300,34350,34300,195
|
|
20240716,134200,5093716800,34350,34350,34350,34300,165
|
|
20240716,134100,5088050050,34350,34300,34350,34200,178
|
|
20240716,134000,5081938900,34300,34400,34400,34150,1122
|
|
20240716,133900,5043545550,34350,34350,34400,34300,233
|
|
20240716,133800,5035535400,34400,34300,34400,34250,273
|
|
20240716,133700,5026159300,34250,34350,34400,34200,139
|
|
20240716,133600,5021393200,34250,34350,34400,34250,242
|
|
20240716,133500,5013081250,34350,34350,34400,34150,245
|
|
20240716,133400,5004677500,34350,34400,34400,34300,137
|
|
20240716,133300,4999974250,34400,34350,34400,34300,247
|
|
20240716,133200,4991489450,34350,34400,34400,34250,231
|
|
20240716,133100,4983559150,34400,34400,34400,34400,148
|
|
20240716,133000,4978467950,34400,34400,34400,34250,307
|
|
20240716,132900,4967922400,34400,34350,34400,34300,137
|
|
20240716,132800,4963215050,34350,34350,34350,34350,182
|
|
20240716,132700,4956963350,34250,34350,34350,34100,262
|
|
20240716,132600,4947987400,34350,34200,34350,34200,165
|
|
20240716,132500,4942322550,34100,34300,34350,34100,235
|
|
20240716,132400,4934268950,34300,34250,34300,34200,127
|
|
20240716,132300,4929917050,34150,34300,34350,34150,233
|
|
20240716,132200,4921934750,34300,34250,34350,34250,371
|
|
20240716,132100,4909221300,34300,34300,34350,34250,372
|
|
20240716,132000,4896469600,34300,34300,34350,34250,182
|
|
20240716,131900,4890224650,34300,34350,34350,34250,995
|
|
20240716,131800,4856133650,34350,34300,34350,34300,213
|
|
20240716,131700,4848821250,34300,34250,34350,34150,322
|
|
20240716,131600,4837795850,34300,34300,34350,34300,170
|
|
20240716,131500,4831962950,34300,34300,34350,34100,255
|
|
20240716,131400,4823231350,34300,34250,34350,34150,210
|
|
20240716,131300,4816035350,34300,34350,34350,34300,228
|
|
20240716,131200,4808208450,34200,34350,34350,34200,166
|
|
20240716,131100,4802516750,34150,34350,34400,34150,3894
|
|
20240716,131000,4669471650,34350,34300,34350,34300,243
|
|
20240716,130900,4661124800,34300,34350,34350,34300,110
|
|
20240716,130800,4657346900,34350,34350,34350,34300,227
|
|
20240716,130700,4649549950,34300,34300,34350,34150,179
|
|
20240716,130600,4643411700,34300,34350,34400,34200,1014
|
|
20240716,130500,4608715450,34400,34350,34400,34200,278
|
|
20240716,130400,4599178350,34400,34250,34400,34250,207
|
|
20240716,130300,4592073550,34250,34350,34400,34200,1214
|
|
20240716,130200,4550389750,34350,34400,34400,34350,276
|
|
20240716,130100,4540899700,34400,34400,34400,34350,211
|
|
20240716,130000,4533641400,34350,34400,34400,34350,154
|
|
20240716,125900,4528344350,34400,34400,34400,34350,155
|
|
20240716,125800,4523012450,34400,34400,34400,34350,220
|
|
20240716,125700,4515447500,34400,34400,34400,34300,797
|
|
20240716,125600,4488063300,34350,34400,34400,34350,115
|
|
20240716,125500,4484108000,34400,34400,34400,34350,153
|
|
20240716,125400,4478845300,34400,34400,34400,34300,266
|
|
20240716,125300,4469700000,34400,34300,34400,34300,1137
|
|
20240716,125200,4430642300,34350,34400,34400,34300,193
|
|
20240716,125100,4424009750,34350,34350,34400,34350,257
|
|
20240716,125000,4415174900,34400,34400,34400,34350,273
|
|
20240716,124900,4405787750,34400,34400,34400,34350,156
|
|
20240716,124800,4400421450,34400,34350,34400,34300,234
|
|
20240716,124700,4392379950,34350,34400,34400,34350,152
|
|
20240716,124600,4387155500,34400,34400,34400,34350,148
|
|
20240716,124500,4382065750,34400,34400,34400,34300,274
|
|
20240716,124400,4372645050,34400,34350,34400,34300,117
|
|
20240716,124300,4368621500,34400,34400,34400,34350,283
|
|
20240716,124200,4358890750,34350,34350,34350,34250,246
|
|
20240716,124100,4350442750,34350,34350,34350,34300,74
|
|
20240716,124000,4347901900,34350,34350,34400,34300,217
|
|
20240716,123900,4340447600,34250,34350,34400,34250,212
|
|
20240716,123800,4333164250,34350,34350,34350,34300,131
|
|
20240716,123700,4328664500,34350,34350,34350,34250,164
|
|
20240716,123600,4323031850,34250,34400,34400,34250,186
|
|
20240716,123500,4316639600,34350,34350,34400,34300,287
|
|
20240716,123400,4306779150,34350,34350,34350,34350,170
|
|
20240716,123300,4300939650,34350,34350,34350,34300,118
|
|
20240716,123200,4296888500,34350,34350,34400,34300,377
|
|
20240716,123100,4283941400,34350,34400,34400,34300,280
|
|
20240716,123000,4274322050,34350,34350,34400,34350,104
|
|
20240716,122900,4270745600,34400,34350,34400,34350,263
|
|
20240716,122800,4261709050,34350,34350,34350,34300,112
|
|
20240716,122700,4257862200,34350,34400,34400,34300,171
|
|
20240716,122600,4251988500,34300,34400,34400,34300,421
|
|
20240716,122500,4237506950,34400,34350,34400,34350,270
|
|
20240716,122400,4228220500,34350,34400,34400,34350,130
|
|
20240716,122300,4223749050,34400,34350,34400,34350,158
|
|
20240716,122200,4218317300,34350,34350,34350,34300,264
|
|
20240716,122100,4209249550,34300,34350,34350,34300,167
|
|
20240716,122000,4203515150,34350,34350,34350,34300,169
|
|
20240716,121900,4197710050,34350,34350,34350,34250,263
|
|
20240716,121800,4188682100,34350,34300,34350,34300,221
|
|
20240716,121700,4181091600,34350,34350,34350,34250,272
|
|
20240716,121600,4171759150,34350,34350,34350,34300,110
|
|
20240716,121500,4167981150,34350,34350,34350,34300,261
|
|
20240716,121400,4159017850,34350,34300,34350,34300,137
|
|
20240716,121300,4154312650,34300,34350,34350,34300,77
|
|
20240716,121200,4151669650,34250,34300,34350,34250,301
|
|
20240716,121100,4141336700,34250,34300,34300,34250,237
|
|
20240716,121000,4133207950,34300,34350,34350,34250,116
|
|
20240716,120900,4129229350,34250,34300,34350,34250,253
|
|
20240716,120800,4120540250,34300,34350,34350,34300,151
|
|
20240716,120700,4115354800,34350,34350,34350,34300,191
|
|
20240716,120600,4108795200,34300,34300,34350,34300,271
|
|
20240716,120500,4099493050,34300,34350,34350,34300,137
|
|
20240716,120400,4094789250,34350,34300,34350,34200,656
|
|
20240716,120300,4072290650,34200,34300,34300,34200,150
|
|
20240716,120200,4067146500,34200,34300,34300,34200,329
|
|
20240716,120100,4055882400,34300,34250,34300,34250,579
|
|
20240716,120000,4036044200,34250,34300,34300,34250,224
|
|
20240716,115900,4028363850,34300,34200,34300,34200,913
|
|
20240716,115800,3997088300,34200,34200,34200,34150,387
|
|
20240716,115700,3983859650,34150,34200,34200,34100,351
|
|
20240716,115600,3971869050,34200,34150,34200,34100,274
|
|
20240716,115500,3962507350,34150,34150,34200,34100,265
|
|
20240716,115400,3953451350,34150,34200,34200,34150,173
|
|
20240716,115300,3947540250,34150,34100,34200,34100,286
|
|
20240716,115200,3937769950,34150,34050,34200,34050,303
|
|
20240716,115100,3927424700,34150,34150,34200,34000,162
|
|
20240716,115000,3921898300,34200,34150,34200,34050,320
|
|
20240716,114900,3910970050,34150,34100,34200,34100,277
|
|
20240716,114800,3901511500,34100,34150,34200,34000,230
|
|
20240716,114700,3893670650,34150,34200,34200,34150,327
|
|
20240716,114600,3882494450,34150,34150,34250,34000,344
|
|
20240716,114500,3870744450,34150,34100,34200,34100,306
|
|
20240716,114400,3860294850,34150,34150,34200,34100,180
|
|
20240716,114300,3854151000,34200,34150,34200,34050,358
|
|
20240716,114200,3841930250,34150,34150,34150,34050,233
|
|
20240716,114100,3833980600,34150,34050,34150,34050,243
|
|
20240716,114000,3825703150,34000,34100,34150,34000,270
|
|
20240716,113900,3816507700,34050,34050,34100,34000,550
|
|
20240716,113800,3797778150,34000,34050,34100,33950,694
|
|
20240716,113700,3774169400,34100,34200,34200,34100,150
|
|
20240716,113600,3769051450,34200,34150,34200,34050,410
|
|
20240716,113500,3755071900,34200,34100,34200,34000,593
|
|
20240716,113400,3734880000,34150,34100,34250,34100,113
|
|
20240716,113300,3731020000,34150,34150,34250,34150,385
|
|
20240716,113200,3717857150,34200,34200,34200,34000,572
|
|
20240716,113100,3698358450,34150,34200,34250,34100,312
|
|
20240716,113000,3687704750,34200,34200,34250,34150,293
|
|
20240716,112900,3677677550,34200,34250,34300,34000,687
|
|
20240716,112800,3654238600,34200,34250,34250,34150,153
|
|
20240716,112700,3649006900,34200,34200,34250,34100,293
|
|
20240716,112600,3638985200,34250,34150,34250,34000,583
|
|
20240716,112500,3619100700,34200,34150,34250,34150,250
|
|
20240716,112400,3610553200,34150,34150,34250,34150,313
|
|
20240716,112300,3599856150,34150,34250,34250,34100,554
|
|
20240716,112200,3580940550,34200,34150,34300,34150,559
|
|
20240716,112100,3561825750,34150,34250,34300,34150,257
|
|
20240716,112000,3553031000,34250,34300,34350,34100,2939
|
|
20240716,111900,3452727150,34300,34300,34350,34200,1134
|
|
20240716,111800,3413838800,34150,34300,34350,34150,225
|
|
20240716,111700,3406132600,34300,34350,34350,34150,722
|
|
20240716,111600,3381424450,34350,34250,34350,34200,244
|
|
20240716,111500,3373057350,34200,34200,34250,34200,181
|
|
20240716,111400,3366863550,34250,34300,34300,34150,729
|
|
20240716,111300,3341915700,34250,34300,34350,34150,401
|
|
20240716,111200,3328172850,34300,34300,34300,34250,291
|
|
20240716,111100,3318202000,34300,34250,34300,34150,620
|
|
20240716,111000,3296991150,34250,34350,34400,34200,375
|
|
20240716,110900,3284128300,34350,34350,34350,34250,231
|
|
20240716,110800,3276202850,34300,34350,34350,34150,748
|
|
20240716,110700,3250596300,34350,34350,34350,34250,218
|
|
20240716,110600,3243116650,34350,34300,34350,34250,328
|
|
20240716,110500,3231868850,34250,34300,34300,34150,683
|
|
20240716,110400,3208500650,34250,34300,34350,34250,119
|
|
20240716,110300,3204419400,34300,34300,34350,34250,486
|
|
20240716,110200,3187752900,34300,34350,34350,34050,677
|
|
20240716,110100,3164619700,34350,34300,34350,34250,162
|
|
20240716,110000,3159064850,34250,34300,34350,34250,290
|
|
20240716,105900,3149113050,34300,34350,34350,34100,651
|
|
20240716,105800,3126852900,34350,34250,34350,34200,363
|
|
20240716,105700,3114419750,34200,34300,34350,34200,404
|
|
20240716,105600,3100558450,34300,34250,34350,34050,1387
|
|
20240716,105500,3053020800,34300,34350,34350,34250,240
|
|
20240716,105400,3044782500,34350,34350,34400,34250,314
|
|
20240716,105300,3034003100,34350,34450,34450,34100,650
|
|
20240716,105200,3011716750,34350,34450,34450,34350,162
|
|
20240716,105100,3006145050,34450,34400,34450,34350,267
|
|
20240716,105000,2996959700,34400,34450,34450,34250,607
|
|
20240716,104900,2976129750,34350,34400,34450,34350,354
|
|
20240716,104800,2963948600,34400,34450,34450,34350,169
|
|
20240716,104700,2958136400,34450,34400,34450,34200,809
|
|
20240716,104600,2930342250,34450,34400,34450,34400,282
|
|
20240716,104500,2920630650,34400,34400,34450,34350,269
|
|
20240716,104400,2911371750,34400,34450,34450,34200,703
|
|
20240716,104300,2887247050,34450,34400,34450,34250,1740
|
|
20240716,104200,2827384000,34450,34450,34450,34400,306
|
|
20240716,104100,2816848650,34450,34400,34450,34200,868
|
|
20240716,104000,2787054750,34350,34400,34400,34350,505
|
|
20240716,103900,2769688450,34400,34250,34400,34250,488
|
|
20240716,103800,2752945450,34300,34250,34300,34050,1117
|
|
20240716,103700,2714744500,34300,34300,34300,34150,346
|
|
20240716,103600,2702889550,34250,34200,34300,34200,224
|
|
20240716,103500,2695224200,34200,34250,34300,34100,576
|
|
20240716,103400,2675531300,34300,34300,34350,34250,427
|
|
20240716,103300,2660882000,34300,34300,34350,34250,219
|
|
20240716,103200,2653371950,34350,34350,34400,34250,586
|
|
20240716,103100,2633266250,34400,34350,34400,34250,488
|
|
20240716,103000,2616508050,34350,34350,34400,34350,446
|
|
20240716,102900,2601179850,34400,34350,34450,34150,676
|
|
20240716,102800,2578011850,34300,34350,34450,34300,276
|
|
20240716,102700,2568518800,34400,34400,34400,34300,423
|
|
20240716,102600,2553984650,34400,34450,34450,34100,624
|
|
20240716,102500,2532598400,34450,34450,34500,34400,272
|
|
20240716,102400,2523229350,34400,34450,34450,34400,413
|
|
20240716,102300,2509008600,34400,34400,34450,34100,1335
|
|
20240716,102200,2463084250,34450,34400,34450,34400,303
|
|
20240716,102100,2452651000,34400,34200,34450,34150,2735
|
|
20240716,102000,2358797300,34250,34350,34400,34150,1469
|
|
20240716,101900,2308533200,34350,34400,34400,34250,288
|
|
20240716,101800,2298653300,34400,34400,34450,34350,512
|
|
20240716,101700,2281045850,34350,34400,34450,34250,696
|
|
20240716,101600,2257143800,34400,34400,34450,34350,202
|
|
20240716,101500,2250194400,34400,34450,34500,34400,185
|
|
20240716,101400,2243822700,34450,34500,34500,34350,628
|
|
20240716,101300,2222203050,34500,34500,34500,34450,274
|
|
20240716,101200,2212756050,34500,34550,34550,34450,548
|
|
20240716,101100,2193851200,34600,34600,34600,34450,726
|
|
20240716,101000,2168771850,34550,34550,34600,34550,359
|
|
20240716,100900,2156362550,34550,34600,34650,34550,306
|
|
20240716,100800,2145775700,34650,34600,34650,34550,345
|
|
20240716,100700,2133834250,34550,34600,34650,34550,732
|
|
20240716,100600,2108507650,34650,34650,34650,34650,330
|
|
20240716,100500,2097073150,34650,34550,34650,34550,472
|
|
20240716,100400,2080732300,34550,34500,34550,34500,160
|
|
20240716,100300,2075205450,34500,34600,34650,34500,673
|
|
20240716,100200,2051923000,34600,34550,34600,34500,5810
|
|
20240716,100100,1851179150,34550,34550,34550,34500,540
|
|
20240716,100000,1832538550,34500,34600,34600,34500,297
|
|
20240716,095900,1822272850,34550,34550,34600,34500,355
|
|
20240716,095800,1810012000,34600,34550,34600,34500,725
|
|
20240716,095700,1784960950,34600,34650,34650,34550,1252
|
|
20240716,095600,1741679900,34650,34650,34650,34600,89
|
|
20240716,095500,1738597150,34700,34700,34700,34600,223
|
|
20240716,095400,1730863850,34700,34650,34700,34650,849
|
|
20240716,095300,1701418500,34700,34700,34700,34600,147
|
|
20240716,095200,1696324950,34700,34600,34700,34600,141
|
|
20240716,095100,1691433550,34700,34550,34700,34550,1014
|
|
20240716,095000,1656311900,34550,34600,34600,34550,101
|
|
20240716,094900,1652820800,34550,34550,34600,34550,424
|
|
20240716,094800,1638164350,34450,34500,34550,34450,681
|
|
20240716,094700,1614666100,34450,34450,34450,34400,534
|
|
20240716,094600,1596278450,34450,34500,34500,34450,180
|
|
20240716,094500,1590077000,34500,34550,34550,34400,1054
|
|
20240716,094400,1553724600,34500,34500,34500,34500,498
|
|
20240716,094300,1536543600,34500,34600,34650,34500,3877
|
|
20240716,094200,1402416150,34600,34700,34700,34600,676
|
|
20240716,094100,1378971550,34700,34650,34700,34650,111
|
|
20240716,094000,1375120250,34700,34750,34750,34700,201
|
|
20240716,093900,1368144800,34750,34700,34750,34700,595
|
|
20240716,093800,1347474100,34700,34600,34750,34600,6063
|
|
20240716,093700,1137360450,34600,34600,34600,34550,216
|
|
20240716,093600,1129886950,34600,34600,34600,34500,569
|
|
20240716,093500,1110214650,34600,34650,34700,34600,345
|
|
20240716,093400,1098260500,34650,34550,34650,34550,761
|
|
20240716,093300,1071906800,34550,34500,34550,34500,733
|
|
20240716,093200,1046584150,34500,34700,34700,34500,1365
|
|
20240716,093100,999395750,34700,34700,34700,34600,1728
|
|
20240716,093000,939472700,34650,34600,34650,34550,1295
|
|
20240716,092900,894623850,34650,34600,34650,34600,429
|
|
20240716,092800,879764250,34650,34500,34650,34500,1307
|
|
20240716,092700,834577750,34500,34450,34500,34450,433
|
|
20240716,092600,819646450,34400,34450,34450,34400,85
|
|
20240716,092500,816719700,34400,34550,34650,34400,860
|
|
20240716,092400,787064500,34650,34650,34650,34550,870
|
|
20240716,092300,756970550,34650,34650,34650,34600,1050
|
|
20240716,092200,720619450,34650,34650,34700,34600,607
|
|
20240716,092100,699589600,34600,34500,34650,34500,3867
|
|
20240716,092000,566071650,34450,34450,34500,34400,729
|
|
20240716,091900,540965750,34450,34450,34500,34400,615
|
|
20240716,091800,519790150,34500,34450,34550,34450,2097
|
|
20240716,091700,447457700,34450,34350,34450,34350,2105
|
|
20240716,091600,375018800,34350,34300,34350,34300,608
|
|
20240716,091500,354135050,34350,34250,34350,34250,659
|
|
20240716,091400,331529050,34300,34300,34300,34300,3
|
|
20240716,091300,331426150,34250,34250,34300,34250,133
|
|
20240716,091200,326870600,34250,34200,34300,34150,483
|
|
20240716,091100,310333400,34150,34150,34150,34150,163
|
|
20240716,091000,304766950,34200,34250,34250,34200,106
|
|
20240716,090900,301141700,34200,34050,34200,34050,422
|
|
20240716,090800,286724900,34050,34050,34050,34050,9
|
|
20240716,090700,286418450,34050,34300,34350,34000,1530
|
|
20240716,090600,234152900,34250,34200,34300,34200,903
|
|
20240716,090500,203197150,34250,34250,34300,34200,472
|
|
20240716,090400,187038250,34200,34200,34300,34200,57
|
|
20240716,090300,185085900,34300,34100,34350,34100,1290
|
|
20240716,090200,140869450,34100,34050,34150,34000,1457
|
|
20240716,090100,91221150,34050,34000,34100,34000,96
|
|
20240716,090000,87951850,34000,34200,34200,33900,2578
|