750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,212700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,212600,11770697550,35150,35150,35150,35150,0
|
|
20240717,212500,11770697550,35150,35150,35150,35150,0
|
|
20240717,212400,11770697550,35150,35150,35150,35150,0
|
|
20240717,212300,11770697550,35150,35150,35150,35150,0
|
|
20240717,212200,11770697550,35150,35150,35150,35150,0
|
|
20240717,212100,11770697550,35150,35150,35150,35150,0
|
|
20240717,212000,11770697550,35150,35150,35150,35150,0
|
|
20240717,211900,11770697550,35150,35150,35150,35150,0
|
|
20240717,211800,11770697550,35150,35150,35150,35150,0
|
|
20240717,211700,11770697550,35150,35150,35150,35150,0
|
|
20240717,211600,11770697550,35150,35150,35150,35150,0
|
|
20240717,211500,11770697550,35150,35150,35150,35150,0
|
|
20240717,211400,11770697550,35150,35150,35150,35150,0
|
|
20240717,211300,11770697550,35150,35150,35150,35150,0
|
|
20240717,211200,11770697550,35150,35150,35150,35150,0
|
|
20240717,211100,11770697550,35150,35150,35150,35150,0
|
|
20240717,211000,11770697550,35150,35150,35150,35150,0
|
|
20240717,210900,11770697550,35150,35150,35150,35150,0
|
|
20240717,210800,11770697550,35150,35150,35150,35150,0
|
|
20240717,210700,11770697550,35150,35150,35150,35150,0
|
|
20240717,210600,11770697550,35150,35150,35150,35150,0
|
|
20240717,210500,11770697550,35150,35150,35150,35150,0
|
|
20240717,210400,11770697550,35150,35150,35150,35150,0
|
|
20240717,210300,11770697550,35150,35150,35150,35150,0
|
|
20240717,210200,11770697550,35150,35150,35150,35150,0
|
|
20240717,210100,11770697550,35150,35150,35150,35150,0
|
|
20240717,210000,11770697550,35150,35150,35150,35150,0
|
|
20240717,205900,11770697550,35150,35150,35150,35150,0
|
|
20240717,205800,11770697550,35150,35150,35150,35150,0
|
|
20240717,205700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,205600,11770697550,35150,35150,35150,35150,0
|
|
20240717,205500,11770697550,35150,35150,35150,35150,0
|
|
20240717,205400,11770697550,35150,35150,35150,35150,0
|
|
20240717,205300,11770697550,35150,35150,35150,35150,0
|
|
20240717,205200,11770697550,35150,35150,35150,35150,0
|
|
20240717,205100,11770697550,35150,35150,35150,35150,0
|
|
20240717,205000,11770697550,35150,35150,35150,35150,0
|
|
20240717,204900,11770697550,35150,35150,35150,35150,0
|
|
20240717,204800,11770697550,35150,35150,35150,35150,0
|
|
20240717,204700,11770697550,35150,35150,35150,35150,0
|
|
20240717,204600,11770697550,35150,35150,35150,35150,0
|
|
20240717,204500,11770697550,35150,35150,35150,35150,0
|
|
20240717,204400,11770697550,35150,35150,35150,35150,0
|
|
20240717,204300,11770697550,35150,35150,35150,35150,0
|
|
20240717,204200,11770697550,35150,35150,35150,35150,0
|
|
20240717,204100,11770697550,35150,35150,35150,35150,0
|
|
20240717,204000,11770697550,35150,35150,35150,35150,0
|
|
20240717,203900,11770697550,35150,35150,35150,35150,0
|
|
20240717,203800,11770697550,35150,35150,35150,35150,0
|
|
20240717,203700,11770697550,35150,35150,35150,35150,0
|
|
20240717,203600,11770697550,35150,35150,35150,35150,0
|
|
20240717,203500,11770697550,35150,35150,35150,35150,0
|
|
20240717,203400,11770697550,35150,35150,35150,35150,0
|
|
20240717,203300,11770697550,35150,35150,35150,35150,0
|
|
20240717,203200,11770697550,35150,35150,35150,35150,0
|
|
20240717,203100,11770697550,35150,35150,35150,35150,0
|
|
20240717,203000,11770697550,35150,35150,35150,35150,0
|
|
20240717,202900,11770697550,35150,35150,35150,35150,0
|
|
20240717,202800,11770697550,35150,35150,35150,35150,0
|
|
20240717,202700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,202600,11770697550,35150,35150,35150,35150,0
|
|
20240717,202500,11770697550,35150,35150,35150,35150,0
|
|
20240717,202400,11770697550,35150,35150,35150,35150,0
|
|
20240717,202300,11770697550,35150,35150,35150,35150,0
|
|
20240717,202200,11770697550,35150,35150,35150,35150,0
|
|
20240717,202100,11770697550,35150,35150,35150,35150,0
|
|
20240717,202000,11770697550,35150,35150,35150,35150,0
|
|
20240717,201900,11770697550,35150,35150,35150,35150,0
|
|
20240717,201800,11770697550,35150,35150,35150,35150,0
|
|
20240717,201700,11770697550,35150,35150,35150,35150,0
|
|
20240717,201600,11770697550,35150,35150,35150,35150,0
|
|
20240717,201500,11770697550,35150,35150,35150,35150,0
|
|
20240717,201400,11770697550,35150,35150,35150,35150,0
|
|
20240717,201300,11770697550,35150,35150,35150,35150,0
|
|
20240717,201200,11770697550,35150,35150,35150,35150,0
|
|
20240717,201100,11770697550,35150,35150,35150,35150,0
|
|
20240717,201000,11770697550,35150,35150,35150,35150,0
|
|
20240717,200900,11770697550,35150,35150,35150,35150,0
|
|
20240717,200800,11770697550,35150,35150,35150,35150,0
|
|
20240717,200700,11770697550,35150,35150,35150,35150,0
|
|
20240717,200600,11770697550,35150,35150,35150,35150,0
|
|
20240717,200500,11770697550,35150,35150,35150,35150,0
|
|
20240717,200400,11770697550,35150,35150,35150,35150,0
|
|
20240717,200300,11770697550,35150,35150,35150,35150,0
|
|
20240717,200200,11770697550,35150,35150,35150,35150,0
|
|
20240717,200100,11770697550,35150,35150,35150,35150,0
|
|
20240717,200000,11770697550,35150,35150,35150,35150,0
|
|
20240717,195900,11770697550,35150,35150,35150,35150,0
|
|
20240717,195800,11770697550,35150,35150,35150,35150,0
|
|
20240717,195700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,195600,11770697550,35150,35150,35150,35150,0
|
|
20240717,195500,11770697550,35150,35150,35150,35150,0
|
|
20240717,195400,11770697550,35150,35150,35150,35150,0
|
|
20240717,195300,11770697550,35150,35150,35150,35150,0
|
|
20240717,195200,11770697550,35150,35150,35150,35150,0
|
|
20240717,195100,11770697550,35150,35150,35150,35150,0
|
|
20240717,195000,11770697550,35150,35150,35150,35150,0
|
|
20240717,194900,11770697550,35150,35150,35150,35150,0
|
|
20240717,194800,11770697550,35150,35150,35150,35150,0
|
|
20240717,194700,11770697550,35150,35150,35150,35150,0
|
|
20240717,194600,11770697550,35150,35150,35150,35150,0
|
|
20240717,194500,11770697550,35150,35150,35150,35150,0
|
|
20240717,194400,11770697550,35150,35150,35150,35150,0
|
|
20240717,194300,11770697550,35150,35150,35150,35150,0
|
|
20240717,194200,11770697550,35150,35150,35150,35150,0
|
|
20240717,194100,11770697550,35150,35150,35150,35150,0
|
|
20240717,194000,11770697550,35150,35150,35150,35150,0
|
|
20240717,193900,11770697550,35150,35150,35150,35150,0
|
|
20240717,193800,11770697550,35150,35150,35150,35150,0
|
|
20240717,193700,11770697550,35150,35150,35150,35150,0
|
|
20240717,193600,11770697550,35150,35150,35150,35150,0
|
|
20240717,193500,11770697550,35150,35150,35150,35150,0
|
|
20240717,193400,11770697550,35150,35150,35150,35150,0
|
|
20240717,193300,11770697550,35150,35150,35150,35150,0
|
|
20240717,193200,11770697550,35150,35150,35150,35150,0
|
|
20240717,193100,11770697550,35150,35150,35150,35150,0
|
|
20240717,193000,11770697550,35150,35150,35150,35150,0
|
|
20240717,192900,11770697550,35150,35150,35150,35150,0
|
|
20240717,192800,11770697550,35150,35150,35150,35150,0
|
|
20240717,192700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,192600,11770697550,35150,35150,35150,35150,0
|
|
20240717,192500,11770697550,35150,35150,35150,35150,0
|
|
20240717,192400,11770697550,35150,35150,35150,35150,0
|
|
20240717,192300,11770697550,35150,35150,35150,35150,0
|
|
20240717,192200,11770697550,35150,35150,35150,35150,0
|
|
20240717,192100,11770697550,35150,35150,35150,35150,0
|
|
20240717,192000,11770697550,35150,35150,35150,35150,0
|
|
20240717,191900,11770697550,35150,35150,35150,35150,0
|
|
20240717,191800,11770697550,35150,35150,35150,35150,0
|
|
20240717,191700,11770697550,35150,35150,35150,35150,0
|
|
20240717,191600,11770697550,35150,35150,35150,35150,0
|
|
20240717,191500,11770697550,35150,35150,35150,35150,0
|
|
20240717,191400,11770697550,35150,35150,35150,35150,0
|
|
20240717,191300,11770697550,35150,35150,35150,35150,0
|
|
20240717,191200,11770697550,35150,35150,35150,35150,0
|
|
20240717,191100,11770697550,35150,35150,35150,35150,0
|
|
20240717,191000,11770697550,35150,35150,35150,35150,0
|
|
20240717,190900,11770697550,35150,35150,35150,35150,0
|
|
20240717,190800,11770697550,35150,35150,35150,35150,0
|
|
20240717,190700,11770697550,35150,35150,35150,35150,0
|
|
20240717,190600,11770697550,35150,35150,35150,35150,0
|
|
20240717,190500,11770697550,35150,35150,35150,35150,0
|
|
20240717,190400,11770697550,35150,35150,35150,35150,0
|
|
20240717,190300,11770697550,35150,35150,35150,35150,0
|
|
20240717,190200,11770697550,35150,35150,35150,35150,0
|
|
20240717,190100,11770697550,35150,35150,35150,35150,0
|
|
20240717,190000,11770697550,35150,35150,35150,35150,0
|
|
20240717,185900,11770697550,35150,35150,35150,35150,0
|
|
20240717,185800,11770697550,35150,35150,35150,35150,0
|
|
20240717,185700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,185600,11770697550,35150,35150,35150,35150,0
|
|
20240717,185500,11770697550,35150,35150,35150,35150,0
|
|
20240717,185400,11770697550,35150,35150,35150,35150,0
|
|
20240717,185300,11770697550,35150,35150,35150,35150,0
|
|
20240717,185200,11770697550,35150,35150,35150,35150,0
|
|
20240717,185100,11770697550,35150,35150,35150,35150,0
|
|
20240717,185000,11770697550,35150,35150,35150,35150,0
|
|
20240717,184900,11770697550,35150,35150,35150,35150,0
|
|
20240717,184800,11770697550,35150,35150,35150,35150,0
|
|
20240717,184700,11770697550,35150,35150,35150,35150,0
|
|
20240717,184600,11770697550,35150,35150,35150,35150,0
|
|
20240717,184500,11770697550,35150,35150,35150,35150,0
|
|
20240717,184400,11770697550,35150,35150,35150,35150,0
|
|
20240717,184300,11770697550,35150,35150,35150,35150,0
|
|
20240717,184200,11770697550,35150,35150,35150,35150,0
|
|
20240717,184100,11770697550,35150,35150,35150,35150,0
|
|
20240717,184000,11770697550,35150,35150,35150,35150,0
|
|
20240717,183900,11770697550,35150,35150,35150,35150,0
|
|
20240717,183800,11770697550,35150,35150,35150,35150,0
|
|
20240717,183700,11770697550,35150,35150,35150,35150,0
|
|
20240717,183600,11770697550,35150,35150,35150,35150,0
|
|
20240717,183500,11770697550,35150,35150,35150,35150,0
|
|
20240717,183400,11770697550,35150,35150,35150,35150,0
|
|
20240717,183300,11770697550,35150,35150,35150,35150,0
|
|
20240717,183200,11770697550,35150,35150,35150,35150,0
|
|
20240717,183100,11770697550,35150,35150,35150,35150,0
|
|
20240717,183000,11770697550,35150,35150,35150,35150,0
|
|
20240717,182900,11770697550,35150,35150,35150,35150,0
|
|
20240717,182800,11770697550,35150,35150,35150,35150,0
|
|
20240717,182700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,182600,11770697550,35150,35150,35150,35150,0
|
|
20240717,182500,11770697550,35150,35150,35150,35150,0
|
|
20240717,182400,11770697550,35150,35150,35150,35150,0
|
|
20240717,182300,11770697550,35150,35150,35150,35150,0
|
|
20240717,182200,11770697550,35150,35150,35150,35150,0
|
|
20240717,182100,11770697550,35150,35150,35150,35150,0
|
|
20240717,182000,11770697550,35150,35150,35150,35150,0
|
|
20240717,181900,11770697550,35150,35150,35150,35150,0
|
|
20240717,181800,11770697550,35150,35150,35150,35150,0
|
|
20240717,181700,11770697550,35150,35150,35150,35150,0
|
|
20240717,181600,11770697550,35150,35150,35150,35150,0
|
|
20240717,181500,11770697550,35150,35150,35150,35150,0
|
|
20240717,181400,11770697550,35150,35150,35150,35150,0
|
|
20240717,181300,11770697550,35150,35150,35150,35150,0
|
|
20240717,181200,11770697550,35150,35150,35150,35150,0
|
|
20240717,181100,11770697550,35150,35150,35150,35150,0
|
|
20240717,181000,11770697550,35150,35150,35150,35150,0
|
|
20240717,180900,11770697550,35150,35150,35150,35150,0
|
|
20240717,180800,11770697550,35150,35150,35150,35150,0
|
|
20240717,180700,11770697550,35150,35150,35150,35150,0
|
|
20240717,180600,11770697550,35150,35150,35150,35150,0
|
|
20240717,180500,11770697550,35150,35150,35150,35150,0
|
|
20240717,180400,11770697550,35150,35150,35150,35150,0
|
|
20240717,180300,11770697550,35150,35150,35150,35150,0
|
|
20240717,180200,11770697550,35150,35150,35150,35150,0
|
|
20240717,180100,11770697550,35150,35150,35150,35150,0
|
|
20240717,180000,11770697550,35150,35150,35150,35150,0
|
|
20240717,175900,11770697550,35150,35150,35150,35150,0
|
|
20240717,175800,11770697550,35150,35150,35150,35150,0
|
|
20240717,175700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,175600,11770697550,35150,35150,35150,35150,0
|
|
20240717,175500,11770697550,35150,35150,35150,35150,0
|
|
20240717,175400,11770697550,35150,35150,35150,35150,0
|
|
20240717,175300,11770697550,35150,35150,35150,35150,0
|
|
20240717,175200,11770697550,35150,35150,35150,35150,0
|
|
20240717,175100,11770697550,35150,35150,35150,35150,0
|
|
20240717,175000,11770697550,35150,35150,35150,35150,0
|
|
20240717,174900,11770697550,35150,35150,35150,35150,0
|
|
20240717,174800,11770697550,35150,35150,35150,35150,0
|
|
20240717,174700,11770697550,35150,35150,35150,35150,0
|
|
20240717,174600,11770697550,35150,35150,35150,35150,0
|
|
20240717,174500,11770697550,35150,35150,35150,35150,0
|
|
20240717,174400,11770697550,35150,35150,35150,35150,0
|
|
20240717,174300,11770697550,35150,35150,35150,35150,0
|
|
20240717,174200,11770697550,35150,35150,35150,35150,0
|
|
20240717,174100,11770697550,35150,35150,35150,35150,0
|
|
20240717,174000,11770697550,35150,35150,35150,35150,0
|
|
20240717,173900,11770697550,35150,35150,35150,35150,0
|
|
20240717,173800,11770697550,35150,35150,35150,35150,0
|
|
20240717,173700,11770697550,35150,35150,35150,35150,0
|
|
20240717,173600,11770697550,35150,35150,35150,35150,0
|
|
20240717,173500,11770697550,35150,35150,35150,35150,0
|
|
20240717,173400,11770697550,35150,35150,35150,35150,0
|
|
20240717,173300,11770697550,35150,35150,35150,35150,0
|
|
20240717,173200,11770697550,35150,35150,35150,35150,0
|
|
20240717,173100,11770697550,35150,35150,35150,35150,0
|
|
20240717,173000,11770697550,35150,35150,35150,35150,0
|
|
20240717,172900,11770697550,35150,35150,35150,35150,0
|
|
20240717,172800,11770697550,35150,35150,35150,35150,0
|
|
20240717,172700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,172600,11770697550,35150,35150,35150,35150,0
|
|
20240717,172500,11770697550,35150,35150,35150,35150,0
|
|
20240717,172400,11770697550,35150,35150,35150,35150,0
|
|
20240717,172300,11770697550,35150,35150,35150,35150,0
|
|
20240717,172200,11770697550,35150,35150,35150,35150,0
|
|
20240717,172100,11770697550,35150,35150,35150,35150,0
|
|
20240717,172000,11770697550,35150,35150,35150,35150,0
|
|
20240717,171900,11770697550,35150,35150,35150,35150,0
|
|
20240717,171800,11770697550,35150,35150,35150,35150,0
|
|
20240717,171700,11770697550,35150,35150,35150,35150,0
|
|
20240717,171600,11770697550,35150,35150,35150,35150,0
|
|
20240717,171500,11770697550,35150,35150,35150,35150,0
|
|
20240717,171400,11770697550,35150,35150,35150,35150,0
|
|
20240717,171300,11770697550,35150,35150,35150,35150,0
|
|
20240717,171200,11770697550,35150,35150,35150,35150,0
|
|
20240717,171100,11770697550,35150,35150,35150,35150,0
|
|
20240717,171000,11770697550,35150,35150,35150,35150,0
|
|
20240717,170900,11770697550,35150,35150,35150,35150,0
|
|
20240717,170800,11770697550,35150,35150,35150,35150,0
|
|
20240717,170700,11770697550,35150,35150,35150,35150,0
|
|
20240717,170600,11770697550,35150,35150,35150,35150,0
|
|
20240717,170500,11770697550,35150,35150,35150,35150,0
|
|
20240717,170400,11770697550,35150,35150,35150,35150,0
|
|
20240717,170300,11770697550,35150,35150,35150,35150,0
|
|
20240717,170200,11770697550,35150,35150,35150,35150,0
|
|
20240717,170100,11770697550,35150,35150,35150,35150,0
|
|
20240717,170000,11770697550,35150,35150,35150,35150,0
|
|
20240717,165900,11770697550,35150,35150,35150,35150,0
|
|
20240717,165800,11770697550,35150,35150,35150,35150,0
|
|
20240717,165700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,165600,11770697550,35150,35150,35150,35150,0
|
|
20240717,165500,11770697550,35150,35150,35150,35150,0
|
|
20240717,165400,11770697550,35150,35150,35150,35150,0
|
|
20240717,165300,11770697550,35150,35150,35150,35150,0
|
|
20240717,165200,11770697550,35150,35150,35150,35150,0
|
|
20240717,165100,11770697550,35150,35150,35150,35150,0
|
|
20240717,165000,11770697550,35150,35150,35150,35150,0
|
|
20240717,164900,11770697550,35150,35150,35150,35150,0
|
|
20240717,164800,11770697550,35150,35150,35150,35150,0
|
|
20240717,164700,11770697550,35150,35150,35150,35150,0
|
|
20240717,164600,11770697550,35150,35150,35150,35150,0
|
|
20240717,164500,11770697550,35150,35150,35150,35150,0
|
|
20240717,164400,11770697550,35150,35150,35150,35150,0
|
|
20240717,164300,11770697550,35150,35150,35150,35150,0
|
|
20240717,164200,11770697550,35150,35150,35150,35150,0
|
|
20240717,164100,11770697550,35150,35150,35150,35150,0
|
|
20240717,164000,11770697550,35150,35150,35150,35150,0
|
|
20240717,163900,11770697550,35150,35150,35150,35150,0
|
|
20240717,163800,11770697550,35150,35150,35150,35150,0
|
|
20240717,163700,11770697550,35150,35150,35150,35150,0
|
|
20240717,163600,11770697550,35150,35150,35150,35150,0
|
|
20240717,163500,11770697550,35150,35150,35150,35150,0
|
|
20240717,163400,11770697550,35150,35150,35150,35150,0
|
|
20240717,163300,11770697550,35150,35150,35150,35150,0
|
|
20240717,163200,11770697550,35150,35150,35150,35150,0
|
|
20240717,163100,11770697550,35150,35150,35150,35150,0
|
|
20240717,163000,11770697550,35150,35150,35150,35150,0
|
|
20240717,162900,11770697550,35150,35150,35150,35150,0
|
|
20240717,162800,11770697550,35150,35150,35150,35150,0
|
|
20240717,162700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,162600,11770697550,35150,35150,35150,35150,0
|
|
20240717,162500,11770697550,35150,35150,35150,35150,0
|
|
20240717,162400,11770697550,35150,35150,35150,35150,0
|
|
20240717,162300,11770697550,35150,35150,35150,35150,0
|
|
20240717,162200,11770697550,35150,35150,35150,35150,0
|
|
20240717,162100,11770697550,35150,35150,35150,35150,0
|
|
20240717,162000,11770697550,35150,35150,35150,35150,0
|
|
20240717,161900,11770697550,35150,35150,35150,35150,0
|
|
20240717,161800,11770697550,35150,35150,35150,35150,0
|
|
20240717,161700,11770697550,35150,35150,35150,35150,0
|
|
20240717,161600,11770697550,35150,35150,35150,35150,0
|
|
20240717,161500,11770697550,35150,35150,35150,35150,0
|
|
20240717,161400,11770697550,35150,35150,35150,35150,0
|
|
20240717,161300,11770697550,35150,35150,35150,35150,0
|
|
20240717,161200,11770697550,35150,35150,35150,35150,0
|
|
20240717,161100,11770697550,35150,35150,35150,35150,0
|
|
20240717,161000,11770697550,35150,35150,35150,35150,0
|
|
20240717,160900,11770697550,35150,35150,35150,35150,0
|
|
20240717,160800,11770697550,35150,35150,35150,35150,0
|
|
20240717,160700,11770697550,35150,35150,35150,35150,0
|
|
20240717,160600,11770697550,35150,35150,35150,35150,0
|
|
20240717,160500,11770697550,35150,35150,35150,35150,0
|
|
20240717,160400,11770697550,35150,35150,35150,35150,0
|
|
20240717,160300,11770697550,35150,35150,35150,35150,0
|
|
20240717,160200,11770697550,35150,35150,35150,35150,0
|
|
20240717,160100,11770697550,35150,35150,35150,35150,0
|
|
20240717,160000,11770697550,35150,35150,35150,35150,0
|
|
20240717,155900,11770697550,35150,35150,35150,35150,0
|
|
20240717,155800,11770697550,35150,35150,35150,35150,0
|
|
20240717,155700,11770697550,35150,35150,35150,35150,8884
|
|
20240717,155600,11770697550,35150,35150,35150,35150,0
|
|
20240717,155500,11770697550,35150,35150,35150,35150,0
|
|
20240717,155400,11770697550,35150,35150,35150,35150,0
|
|
20240717,155300,11770697550,35150,35150,35150,35150,0
|
|
20240717,155200,11770697550,35150,35150,35150,35150,0
|
|
20240717,155100,11770697550,35150,35150,35150,35150,0
|
|
20240717,155000,11770697550,35150,35150,35150,35150,0
|
|
20240717,154900,11770697550,35150,35150,35150,35150,0
|
|
20240717,154800,11770697550,35150,35150,35150,35150,0
|
|
20240717,154700,11770697550,35150,35150,35150,35150,0
|
|
20240717,154600,11770697550,35150,35150,35150,35150,0
|
|
20240717,154500,11770697550,35150,35150,35150,35150,0
|
|
20240717,154400,11770697550,35150,35150,35150,35150,0
|
|
20240717,154300,11770697550,35150,35150,35150,35150,0
|
|
20240717,154200,11770697550,35150,35150,35150,35150,0
|
|
20240717,154100,11770697550,35150,35150,35150,35150,0
|
|
20240717,154000,11770697550,35150,35150,35150,35150,0
|
|
20240717,153900,11770697550,35150,35150,35150,35150,0
|
|
20240717,153800,11770697550,35150,35150,35150,35150,0
|
|
20240717,153700,11770697550,35150,35150,35150,35150,0
|
|
20240717,153600,11770697550,35150,35150,35150,35150,0
|
|
20240717,153500,11770697550,35150,35150,35150,35150,0
|
|
20240717,153400,11770697550,35150,35150,35150,35150,0
|
|
20240717,153300,11770697550,35150,35150,35150,35150,0
|
|
20240717,153200,11770697550,35150,35150,35150,35150,0
|
|
20240717,153100,11770697550,35150,35150,35150,35150,0
|
|
20240717,153000,11770697550,35150,35150,35150,35150,8884
|
|
20240717,152900,11458424950,35100,35100,35100,35100,0
|
|
20240717,152800,11458424950,35100,35100,35100,35100,0
|
|
20240717,152700,11458424950,35100,35100,35100,35100,0
|
|
20240717,152600,11458424950,35100,35100,35100,35100,0
|
|
20240717,152500,11458424950,35100,35100,35100,35100,0
|
|
20240717,152400,11458424950,35100,35100,35100,35100,0
|
|
20240717,152300,11458424950,35100,35100,35100,35100,0
|
|
20240717,152200,11458424950,35100,35100,35100,35100,0
|
|
20240717,152100,11458424950,35100,35100,35100,35100,0
|
|
20240717,152000,11458424950,35100,35100,35100,35100,0
|
|
20240717,151900,11458424950,35100,35150,35150,35050,320
|
|
20240717,151800,11447192350,35200,35100,35200,35100,94
|
|
20240717,151700,11443889050,35100,35150,35200,35100,443
|
|
20240717,151600,11428316400,35100,35100,35150,35100,157
|
|
20240717,151500,11422799650,35150,35100,35200,35100,215
|
|
20240717,151400,11415241550,35200,35150,35200,35100,133
|
|
20240717,151300,11410562400,35150,35200,35200,35150,299
|
|
20240717,151200,11400046050,35150,35100,35200,35100,220
|
|
20240717,151100,11392312200,35050,35050,35200,35050,348
|
|
20240717,151000,11380085350,35050,35200,35200,35050,253
|
|
20240717,150900,11371197000,35200,35100,35200,35050,1030
|
|
20240717,150800,11335073600,35200,35000,35200,35000,243
|
|
20240717,150700,11326530600,35000,35150,35200,35000,236
|
|
20240717,150600,11318230950,35000,35250,35250,35000,623
|
|
20240717,150500,11296376750,35150,35150,35250,35150,331
|
|
20240717,150400,11284729650,35200,35150,35250,35100,177
|
|
20240717,150300,11278503750,35200,35100,35250,35000,659
|
|
20240717,150200,11255380000,35100,35050,35200,35050,117
|
|
20240717,150100,11251264800,35050,35050,35200,35050,121
|
|
20240717,150000,11247009350,35250,35100,35250,35000,1400
|
|
20240717,145900,11197941500,35100,35200,35200,35050,427
|
|
20240717,145800,11182923550,35200,35050,35200,35050,127
|
|
20240717,145700,11178458200,35100,35200,35250,35050,847
|
|
20240717,145600,11148714900,35250,35200,35250,35100,335
|
|
20240717,145500,11136928250,35200,35150,35200,35050,130
|
|
20240717,145400,11132359300,35200,35100,35250,35050,715
|
|
20240717,145300,11107260550,35150,35050,35250,35050,405
|
|
20240717,145200,11093026950,35250,35200,35250,35050,334
|
|
20240717,145100,11081275550,35050,35250,35250,35050,774
|
|
20240717,145000,11054096300,35250,35050,35250,35050,273
|
|
20240717,144900,11044494500,35050,35150,35250,35050,292
|
|
20240717,144800,11034213750,35250,35200,35250,35050,825
|
|
20240717,144700,11005236600,35200,35200,35200,35150,321
|
|
20240717,144600,10993937800,35150,35150,35200,35150,146
|
|
20240717,144500,10988801050,35200,35300,35300,35050,618
|
|
20240717,144400,10967080750,35250,35200,35300,35150,317
|
|
20240717,144300,10955908500,35300,35100,35300,35050,131
|
|
20240717,144200,10951291600,35150,35200,35300,35050,958
|
|
20240717,144100,10917608500,35150,35150,35300,35100,110
|
|
20240717,144000,10913731700,35150,35100,35250,35100,417
|
|
20240717,143900,10899044450,35200,35200,35250,35050,876
|
|
20240717,143800,10868267650,35150,35200,35250,35150,205
|
|
20240717,143700,10861051700,35200,35150,35250,35100,479
|
|
20240717,143600,10844196700,35100,35200,35250,35100,672
|
|
20240717,143500,10820588350,35250,35200,35300,35100,301
|
|
20240717,143400,10809981650,35300,35100,35300,35100,333
|
|
20240717,143300,10798255050,35200,35250,35250,35050,662
|
|
20240717,143200,10775015050,35150,35200,35250,35150,348
|
|
20240717,143100,10762766850,35150,35200,35250,35100,343
|
|
20240717,143000,10750686500,35050,35250,35250,35050,641
|
|
20240717,142900,10728178250,35250,35200,35250,35150,511
|
|
20240717,142800,10710199450,35200,35100,35200,35100,246
|
|
20240717,142700,10701546850,35100,35100,35150,35100,766
|
|
20240717,142600,10674646850,35100,35100,35150,35100,396
|
|
20240717,142500,10660739700,35100,35100,35150,35050,395
|
|
20240717,142400,10646865800,35100,35100,35150,35050,808
|
|
20240717,142300,10618508750,35050,35150,35150,35050,1670
|
|
20240717,142200,10559893050,35100,35150,35150,35100,533
|
|
20240717,142100,10541174100,35100,35150,35150,35100,723
|
|
20240717,142000,10515786300,35150,35100,35150,35100,103
|
|
20240717,141900,10512166150,35100,35100,35150,35050,234
|
|
20240717,141800,10503944400,35150,35100,35150,35050,767
|
|
20240717,141700,10477029600,35100,35100,35150,35050,272
|
|
20240717,141600,10467476250,35100,35150,35150,35050,451
|
|
20240717,141500,10451656050,35100,35100,35150,35050,676
|
|
20240717,141400,10427948500,35050,35100,35100,35050,225
|
|
20240717,141300,10420052050,35100,35100,35150,35050,91
|
|
20240717,141200,10416854500,35100,35100,35150,35050,702
|
|
20240717,141100,10392209950,35150,35300,35300,35100,1693
|
|
20240717,141000,10332691800,35300,35200,35300,35150,177
|
|
20240717,140900,10326450550,35200,35250,35300,35100,662
|
|
20240717,140800,10303192150,35250,35200,35250,35150,393
|
|
20240717,140700,10289358350,35200,35150,35200,35150,88
|
|
20240717,140600,10286261650,35150,35200,35200,35100,630
|
|
20240717,140500,10264136850,35200,35200,35300,35100,359
|
|
20240717,140400,10251496750,35200,35150,35200,35100,211
|
|
20240717,140300,10244077050,35150,35200,35300,35050,750
|
|
20240717,140200,10217739350,35250,35200,35350,35200,240
|
|
20240717,140100,10209273800,35200,35350,35350,35150,214
|
|
20240717,140000,10201720400,35100,35400,35400,35100,757
|
|
20240717,135900,10175063400,35350,35300,35350,35250,278
|
|
20240717,135800,10165247250,35300,35250,35350,35200,364
|
|
20240717,135700,10152400800,35200,35250,35300,35100,658
|
|
20240717,135600,10129270750,35150,35100,35250,35100,677
|
|
20240717,135500,10105487350,35200,35200,35200,35100,613
|
|
20240717,135400,10083927450,35250,35200,35250,35100,1583
|
|
20240717,135300,10028208300,35200,35250,35250,35150,158
|
|
20240717,135200,10022642400,35250,35200,35250,35100,452
|
|
20240717,135100,10006753650,35150,35250,35250,35150,718
|
|
20240717,135000,9981492450,35250,35250,35250,35150,488
|
|
20240717,134900,9964320150,35250,35200,35250,35200,135
|
|
20240717,134800,9959562450,35200,35250,35250,35150,734
|
|
20240717,134700,9933716750,35250,35250,35300,35150,341
|
|
20240717,134600,9921703500,35150,35250,35350,35150,962
|
|
20240717,134500,9887818000,35200,35400,35450,35150,910
|
|
20240717,134400,9855688100,35400,35400,35400,35250,139
|
|
20240717,134300,9850768750,35400,35350,35400,35200,156
|
|
20240717,134200,9845251150,35350,35400,35450,35150,630
|
|
20240717,134100,9823009650,35350,35400,35450,35350,355
|
|
20240717,134000,9810444300,35400,35400,35400,35350,208
|
|
20240717,133900,9803085500,35250,35400,35400,35150,588
|
|
20240717,133800,9782364300,35350,35400,35450,35350,178
|
|
20240717,133700,9776066300,35350,35450,35450,35150,2299
|
|
20240717,133600,9695134700,35450,35400,35450,35200,601
|
|
20240717,133500,9673921750,35450,35450,35500,35400,153
|
|
20240717,133400,9668494450,35450,35450,35450,35250,618
|
|
20240717,133300,9646629550,35450,35450,35450,35250,600
|
|
20240717,133200,9625435200,35400,35450,35450,35350,257
|
|
20240717,133100,9616334950,35450,35450,35450,35350,314
|
|
20240717,133000,9605223850,35350,35450,35450,35350,676
|
|
20240717,132900,9581304950,35450,35450,35450,35350,208
|
|
20240717,132800,9573934600,35400,35450,35450,35400,161
|
|
20240717,132700,9568227850,35400,35450,35450,35300,628
|
|
20240717,132600,9546019900,35450,35450,35500,35350,253
|
|
20240717,132500,9537060500,35450,35400,35500,35350,301
|
|
20240717,132400,9526397700,35400,35400,35400,35350,260
|
|
20240717,132300,9517194400,35400,35450,35500,35300,553
|
|
20240717,132200,9497631000,35400,35450,35450,35400,202
|
|
20240717,132100,9490474050,35450,35450,35500,35400,276
|
|
20240717,132000,9480689650,35400,35450,35500,35400,329
|
|
20240717,131900,9469027600,35450,35400,35450,35350,226
|
|
20240717,131800,9461020450,35450,35400,35450,35350,154
|
|
20240717,131700,9455564200,35450,35500,35500,35400,443
|
|
20240717,131600,9439855900,35500,35400,35500,35400,226
|
|
20240717,131500,9431842900,35450,35450,35500,35450,177
|
|
20240717,131400,9425561700,35500,35400,35500,35400,456
|
|
20240717,131300,9409389850,35450,35500,35500,35400,210
|
|
20240717,131200,9401945200,35450,35500,35500,35400,467
|
|
20240717,131100,9385382150,35500,35500,35500,35450,198
|
|
20240717,131000,9378353650,35500,35500,35500,35450,176
|
|
20240717,130900,9372105950,35500,35550,35550,35450,245
|
|
20240717,130800,9363408050,35550,35500,35550,35450,272
|
|
20240717,130700,9353752550,35500,35500,35500,35450,214
|
|
20240717,130600,9346157600,35500,35500,35500,35450,288
|
|
20240717,130500,9335935250,35450,35450,35500,35450,974
|
|
20240717,130400,9301394100,35500,35550,35550,35450,315
|
|
20240717,130300,9290213250,35550,35500,35550,35500,341
|
|
20240717,130200,9278103350,35550,35500,35550,35450,1750
|
|
20240717,130100,9215974550,35500,35550,35550,35500,317
|
|
20240717,130000,9204707900,35500,35500,35550,35500,360
|
|
20240717,125900,9191921250,35550,35550,35550,35500,1239
|
|
20240717,125800,9147921350,35550,35550,35550,35500,218
|
|
20240717,125700,9140172750,35550,35500,35550,35450,820
|
|
20240717,125600,9111062900,35450,35500,35500,35450,185
|
|
20240717,125500,9104496100,35500,35450,35500,35450,306
|
|
20240717,125400,9093639650,35450,35450,35500,35450,235
|
|
20240717,125300,9085299100,35500,35500,35500,35450,121
|
|
20240717,125200,9081004100,35500,35500,35500,35450,241
|
|
20240717,125100,9072449350,35500,35500,35500,35450,217
|
|
20240717,125000,9064746500,35500,35500,35500,35450,244
|
|
20240717,124900,9056090500,35500,35500,35500,35450,285
|
|
20240717,124800,9045974050,35500,35500,35500,35450,211
|
|
20240717,124700,9038484700,35500,35450,35500,35450,106
|
|
20240717,124600,9034722600,35500,35500,35500,35450,260
|
|
20240717,124500,9025493850,35500,35450,35500,35450,295
|
|
20240717,124400,9015022650,35500,35500,35500,35450,404
|
|
20240717,124300,9000691850,35500,35500,35500,35450,171
|
|
20240717,124200,8994624050,35500,35500,35500,35450,291
|
|
20240717,124100,8984296700,35500,35500,35500,35450,212
|
|
20240717,124000,8976772050,35450,35450,35500,35400,646
|
|
20240717,123900,8953867900,35450,35500,35500,35400,365
|
|
20240717,123800,8940924950,35500,35500,35500,35400,239
|
|
20240717,123700,8932448250,35500,35450,35500,35450,377
|
|
20240717,123600,8919074050,35450,35450,35500,35450,242
|
|
20240717,123500,8910489050,35500,35500,35500,35450,248
|
|
20240717,123400,8901687100,35500,35450,35500,35400,307
|
|
20240717,123300,8890796950,35450,35500,35500,35400,685
|
|
20240717,123200,8866508950,35500,35500,35500,35450,314
|
|
20240717,123100,8855363800,35500,35500,35500,35450,271
|
|
20240717,123000,8845744250,35500,35500,35500,35450,480
|
|
20240717,122900,8828718200,35450,35500,35500,35450,391
|
|
20240717,122800,8814850050,35500,35500,35500,35450,256
|
|
20240717,122700,8805762500,35500,35450,35500,35450,168
|
|
20240717,122600,8799799350,35500,35500,35500,35450,258
|
|
20240717,122500,8790640450,35450,35500,35500,35450,207
|
|
20240717,122400,8783292800,35500,35500,35500,35400,227
|
|
20240717,122300,8775243700,35500,35450,35500,35450,326
|
|
20240717,122200,8763673500,35500,35450,35500,35450,936
|
|
20240717,122100,8730489100,35450,35450,35450,35450,242
|
|
20240717,122000,8721910200,35450,35400,35450,35400,213
|
|
20240717,121900,8714361800,35450,35450,35450,35450,112
|
|
20240717,121800,8710391400,35450,35450,35450,35400,249
|
|
20240717,121700,8701566350,35400,35450,35450,35400,363
|
|
20240717,121600,8688700550,35450,35400,35450,35400,199
|
|
20240717,121500,8681649250,35400,35350,35450,35350,278
|
|
20240717,121400,8671807000,35400,35400,35450,35400,150
|
|
20240717,121300,8666493150,35450,35450,35450,35300,86
|
|
20240717,121200,8663448450,35450,35450,35450,35300,264
|
|
20240717,121100,8654102800,35450,35450,35450,35400,293
|
|
20240717,121000,8643718550,35450,35350,35450,35350,109
|
|
20240717,120900,8639858250,35350,35400,35450,35350,149
|
|
20240717,120800,8634585150,35400,35350,35400,35350,290
|
|
20240717,120700,8624328800,35350,35350,35400,35300,96
|
|
20240717,120600,8620935100,35350,35350,35350,35250,67
|
|
20240717,120500,8618568050,35300,35400,35400,35200,1313
|
|
20240717,120400,8572244000,35400,35350,35400,35250,228
|
|
20240717,120300,8564188250,35350,35300,35350,35300,101
|
|
20240717,120200,8560618200,35350,35250,35350,35250,1412
|
|
20240717,120100,8510775100,35300,35300,35300,35250,488
|
|
20240717,120000,8493558850,35350,35300,35350,35300,207
|
|
20240717,115900,8486244300,35350,35350,35350,35300,333
|
|
20240717,115800,8474481800,35350,35350,35400,35300,258
|
|
20240717,115700,8465356250,35400,35350,35400,35350,149
|
|
20240717,115600,8460084400,35350,35400,35400,35350,220
|
|
20240717,115500,8452302750,35400,35400,35450,35350,368
|
|
20240717,115400,8439277200,35400,35450,35450,35400,341
|
|
20240717,115300,8427194100,35400,35400,35450,35400,170
|
|
20240717,115200,8421170400,35450,35450,35450,35400,162
|
|
20240717,115100,8415428750,35450,35500,35500,35400,306
|
|
20240717,115000,8404578700,35450,35450,35500,35450,162
|
|
20240717,114900,8398831000,35400,35450,35450,35400,174
|
|
20240717,114800,8392663350,35450,35450,35450,35400,166
|
|
20240717,114700,8386779700,35400,35450,35450,35350,218
|
|
20240717,114600,8379054450,35450,35450,35450,35300,184
|
|
20240717,114500,8372539150,35450,35450,35500,35400,167
|
|
20240717,114400,8366616850,35450,35450,35500,35450,229
|
|
20240717,114300,8358496550,35450,35450,35450,35350,233
|
|
20240717,114200,8350243550,35450,35400,35500,35350,205
|
|
20240717,114100,8342976400,35300,35450,35500,35300,828
|
|
20240717,114000,8313614700,35450,35500,35500,35300,590
|
|
20240717,113900,8292698350,35500,35450,35500,35450,331
|
|
20240717,113800,8280958100,35500,35500,35500,35450,199
|
|
20240717,113700,8273900500,35500,35500,35500,35450,248
|
|
20240717,113600,8265102050,35500,35400,35500,35400,264
|
|
20240717,113500,8255736800,35400,35450,35500,35400,1070
|
|
20240717,113400,8217814450,35500,35550,35550,35450,469
|
|
20240717,113300,8201160300,35550,35550,35550,35500,385
|
|
20240717,113200,8187487400,35550,35550,35550,35500,482
|
|
20240717,113100,8170371000,35500,35550,35550,35500,333
|
|
20240717,113000,8158541650,35500,35550,35550,35450,263
|
|
20240717,112900,8149196650,35550,35400,35550,35400,2834
|
|
20240717,112800,8048591750,35500,35500,35500,35450,149
|
|
20240717,112700,8043304550,35500,35500,35500,35450,76
|
|
20240717,112600,8040607650,35450,35450,35500,35400,3942
|
|
20240717,112500,7900857200,35450,35450,35450,35350,430
|
|
20240717,112400,7885632400,35450,35450,35450,35400,223
|
|
20240717,112300,7877733200,35450,35400,35450,35400,669
|
|
20240717,112200,7854046750,35400,35450,35450,35350,246
|
|
20240717,112100,7845340350,35400,35350,35450,35350,195
|
|
20240717,112000,7838438050,35350,35450,35450,35350,1231
|
|
20240717,111900,7794853400,35450,35500,35500,35450,689
|
|
20240717,111800,7770422750,35500,35450,35500,35400,449
|
|
20240717,111700,7754493900,35450,35450,35450,35400,874
|
|
20240717,111600,7723517100,35450,35450,35450,35400,977
|
|
20240717,111500,7688887100,35450,35450,35450,35400,162
|
|
20240717,111400,7683145950,35400,35450,35450,35400,381
|
|
20240717,111300,7669642100,35450,35450,35450,35400,242
|
|
20240717,111200,7661067900,35400,35400,35450,35350,262
|
|
20240717,111100,7651789200,35400,35450,35450,35350,453
|
|
20240717,111000,7635734500,35450,35500,35500,35400,133
|
|
20240717,110900,7631019250,35500,35500,35500,35400,229
|
|
20240717,110800,7622894300,35500,35400,35500,35300,896
|
|
20240717,110700,7591163950,35450,35450,35450,35400,233
|
|
20240717,110600,7582909650,35450,35450,35450,35400,148
|
|
20240717,110500,7577663850,35400,35450,35450,35400,330
|
|
20240717,110400,7565977050,35450,35500,35500,35400,413
|
|
20240717,110300,7551340600,35500,35450,35500,35400,564
|
|
20240717,110200,7531346650,35450,35500,35500,35450,473
|
|
20240717,110100,7514567800,35500,35450,35500,35400,221
|
|
20240717,110000,7506729900,35450,35500,35550,35450,410
|
|
20240717,105900,7492178800,35500,35500,35500,35450,1048
|
|
20240717,105800,7455012450,35400,35450,35500,35400,760
|
|
20240717,105700,7428070150,35500,35500,35500,35450,363
|
|
20240717,105600,7415187350,35500,35500,35550,35500,790
|
|
20240717,105500,7387134500,35500,35550,35550,35450,2226
|
|
20240717,105400,7308109550,35500,35550,35550,35500,557
|
|
20240717,105300,7288322700,35500,35500,35550,35450,2584
|
|
20240717,105200,7196584800,35500,35450,35500,35450,407
|
|
20240717,105100,7182141650,35450,35450,35500,35400,2175
|
|
20240717,105000,7105001400,35450,35450,35450,35400,359
|
|
20240717,104900,7092279250,35450,35350,35450,35350,2779
|
|
20240717,104800,6993899850,35400,35400,35400,35300,1149
|
|
20240717,104700,6953238750,35400,35250,35400,35200,2013
|
|
20240717,104600,6882120500,35250,35150,35250,35100,486
|
|
20240717,104500,6865029150,35150,35200,35200,35100,468
|
|
20240717,104400,6848572650,35150,35200,35250,35150,457
|
|
20240717,104300,6832497650,35200,35250,35250,35150,430
|
|
20240717,104200,6817370100,35200,35250,35300,35150,498
|
|
20240717,104100,6799832350,35250,35250,35300,35200,608
|
|
20240717,104000,6778408650,35200,35300,35300,35200,463
|
|
20240717,103900,6762089600,35300,35300,35300,35200,654
|
|
20240717,103800,6739042450,35300,35250,35300,35200,570
|
|
20240717,103700,6718950400,35250,35250,35300,35200,486
|
|
20240717,103600,6701814500,35250,35250,35350,35200,333
|
|
20240717,103500,6690082500,35250,35350,35350,35250,540
|
|
20240717,103400,6671014700,35300,35450,35450,35250,947
|
|
20240717,103300,6637570950,35400,35350,35450,35350,2719
|
|
20240717,103200,6541325700,35400,35450,35450,35350,1099
|
|
20240717,103100,6502416900,35350,35350,35400,35300,2498
|
|
20240717,103000,6414018200,35350,35350,35350,35300,390
|
|
20240717,102900,6400243600,35300,35300,35400,35250,666
|
|
20240717,102800,6376720400,35400,35350,35400,35300,846
|
|
20240717,102700,6346812650,35300,35300,35350,35200,2047
|
|
20240717,102600,6274503250,35250,35300,35300,35200,484
|
|
20240717,102500,6257435900,35200,35300,35300,35200,679
|
|
20240717,102400,6233487850,35250,35250,35300,35200,769
|
|
20240717,102300,6206380050,35250,35200,35250,35200,604
|
|
20240717,102200,6185110750,35250,35250,35300,35200,411
|
|
20240717,102100,6170625700,35250,35300,35300,35200,547
|
|
20240717,102000,6151338650,35300,35150,35300,35150,1438
|
|
20240717,101900,6100698550,35150,35200,35200,35150,391
|
|
20240717,101800,6086945950,35200,35150,35200,35150,1109
|
|
20240717,101700,6047933550,35150,35150,35150,35050,478
|
|
20240717,101600,6031154150,35100,35150,35200,35100,596
|
|
20240717,101500,6010224700,35150,35100,35150,35050,1099
|
|
20240717,101400,5971648800,35100,35150,35250,35050,812
|
|
20240717,101300,5943089450,35100,35100,35200,35050,325
|
|
20240717,101200,5931671400,35050,35000,35250,35000,1336
|
|
20240717,101100,5884621800,35100,34950,35200,34950,1602
|
|
20240717,101000,5828383100,34950,35000,35050,34950,447
|
|
20240717,100900,5812747000,35100,35000,35150,34950,1483
|
|
20240717,100800,5760796600,34950,35000,35050,34950,655
|
|
20240717,100700,5737879750,35050,35100,35200,35000,348
|
|
20240717,100600,5725672500,35150,35150,35250,35050,418
|
|
20240717,100500,5710991150,35250,35050,35250,35050,2416
|
|
20240717,100400,5626011100,35050,35100,35150,35050,669
|
|
20240717,100300,5602548750,35050,35100,35200,35050,1556
|
|
20240717,100200,5547872400,35150,35150,35200,35100,920
|
|
20240717,100100,5515532700,35200,35150,35200,35150,584
|
|
20240717,100000,5494985350,35200,35100,35250,35100,818
|
|
20240717,095900,5466203150,35200,35100,35200,35050,700
|
|
20240717,095800,5441631600,35100,35150,35150,35050,394
|
|
20240717,095700,5427796350,35050,35100,35150,35000,629
|
|
20240717,095600,5405737550,35150,35050,35150,35000,2571
|
|
20240717,095500,5315631250,35100,35050,35150,35050,1065
|
|
20240717,095400,5278291250,35100,35200,35200,35050,1297
|
|
20240717,095300,5232732200,35200,35150,35250,35050,627
|
|
20240717,095200,5210690800,35150,35200,35300,35150,653
|
|
20240717,095100,5187691450,35300,35300,35300,35200,865
|
|
20240717,095000,5157180100,35250,35250,35300,35200,1351
|
|
20240717,094900,5109564450,35200,35250,35300,35200,1921
|
|
20240717,094800,5041830250,35250,35250,35350,35200,2937
|
|
20240717,094700,4938385050,35250,35350,35350,35200,961
|
|
20240717,094600,4904444000,35300,35400,35400,35250,1249
|
|
20240717,094500,4860295950,35350,35450,35500,35200,4713
|
|
20240717,094400,4693508150,35450,35450,35550,35400,5756
|
|
20240717,094300,4489182250,35450,35400,35450,35400,2668
|
|
20240717,094200,4394635300,35400,35350,35400,35300,5902
|
|
20240717,094100,4185924550,35300,35300,35350,35300,1346
|
|
20240717,094000,4138374300,35300,35300,35350,35300,1507
|
|
20240717,093900,4085112250,35300,35300,35350,35250,4170
|
|
20240717,093800,3937912650,35300,35200,35300,35200,1520
|
|
20240717,093700,3884328200,35200,35250,35250,35200,583
|
|
20240717,093600,3863779550,35250,35100,35250,35100,6400
|
|
20240717,093500,3638815700,35100,35100,35100,34900,1303
|
|
20240717,093400,3593174450,35100,35050,35100,35000,677
|
|
20240717,093300,3569439050,35100,35100,35100,35050,494
|
|
20240717,093200,3552111850,35100,35000,35100,35000,992
|
|
20240717,093100,3517355000,35000,35050,35050,35000,630
|
|
20240717,093000,3495297300,35050,35100,35100,35000,2726
|
|
20240717,092900,3399778200,35100,35100,35150,35050,1318
|
|
20240717,092800,3353497300,35100,35250,35250,35100,1147
|
|
20240717,092700,3313203800,35200,35200,35250,35200,677
|
|
20240717,092600,3289360850,35250,35200,35250,35150,731
|
|
20240717,092500,3263618950,35200,35250,35300,35200,2859
|
|
20240717,092400,3162862100,35200,35250,35300,35200,2173
|
|
20240717,092300,3086305600,35300,35200,35300,35050,2851
|
|
20240717,092200,2985861100,35250,35100,35250,35100,639
|
|
20240717,092100,2963382000,35100,35100,35150,35050,884
|
|
20240717,092000,2932365550,35100,35050,35100,35000,409
|
|
20240717,091900,2918014550,35000,34900,35000,34900,405
|
|
20240717,091800,2903870650,35000,35000,35000,34900,592
|
|
20240717,091700,2883177850,35000,35050,35050,35000,879
|
|
20240717,091600,2852412800,35050,35200,35200,35050,490
|
|
20240717,091500,2835222900,35200,35250,35300,35200,1684
|
|
20240717,091400,2775850350,35250,35000,35250,35000,2357
|
|
20240717,091300,2692951450,35100,34900,35100,34900,10012
|
|
20240717,091200,2343054250,34900,35100,35150,34900,38405
|
|
20240717,091100,1000554300,35150,35150,35150,35100,1450
|
|
20240717,091000,949592400,35150,35050,35200,35050,4419
|
|
20240717,090900,794415200,35000,34900,35050,34900,3891
|
|
20240717,090800,658205900,34900,34900,35000,34900,1577
|
|
20240717,090700,603134150,34900,34900,35050,34850,4477
|
|
20240717,090600,446675950,34900,34650,34900,34650,8932
|
|
20240717,090500,135924250,34600,34650,34700,34600,352
|
|
20240717,090400,123717300,34600,34550,34650,34550,571
|
|
20240717,090300,103955500,34550,34550,34550,34500,599
|
|
20240717,090200,83282100,34650,34650,34650,34650,113
|
|
20240717,090100,79366650,34650,34700,34700,34450,1197
|
|
20240717,090000,37849050,34450,34650,34650,34450,1093
|