738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,211500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,211400,4651535300,34650,34650,34650,34650,0
|
|
20240718,211300,4651535300,34650,34650,34650,34650,0
|
|
20240718,211200,4651535300,34650,34650,34650,34650,0
|
|
20240718,211100,4651535300,34650,34650,34650,34650,0
|
|
20240718,211000,4651535300,34650,34650,34650,34650,0
|
|
20240718,210900,4651535300,34650,34650,34650,34650,0
|
|
20240718,210800,4651535300,34650,34650,34650,34650,0
|
|
20240718,210700,4651535300,34650,34650,34650,34650,0
|
|
20240718,210600,4651535300,34650,34650,34650,34650,0
|
|
20240718,210500,4651535300,34650,34650,34650,34650,0
|
|
20240718,210400,4651535300,34650,34650,34650,34650,0
|
|
20240718,210300,4651535300,34650,34650,34650,34650,0
|
|
20240718,210200,4651535300,34650,34650,34650,34650,0
|
|
20240718,210100,4651535300,34650,34650,34650,34650,0
|
|
20240718,210000,4651535300,34650,34650,34650,34650,0
|
|
20240718,205900,4651535300,34650,34650,34650,34650,0
|
|
20240718,205800,4651535300,34650,34650,34650,34650,0
|
|
20240718,205700,4651535300,34650,34650,34650,34650,0
|
|
20240718,205600,4651535300,34650,34650,34650,34650,0
|
|
20240718,205500,4651535300,34650,34650,34650,34650,0
|
|
20240718,205400,4651535300,34650,34650,34650,34650,0
|
|
20240718,205300,4651535300,34650,34650,34650,34650,0
|
|
20240718,205200,4651535300,34650,34650,34650,34650,0
|
|
20240718,205100,4651535300,34650,34650,34650,34650,0
|
|
20240718,205000,4651535300,34650,34650,34650,34650,0
|
|
20240718,204900,4651535300,34650,34650,34650,34650,0
|
|
20240718,204800,4651535300,34650,34650,34650,34650,0
|
|
20240718,204700,4651535300,34650,34650,34650,34650,0
|
|
20240718,204600,4651535300,34650,34650,34650,34650,0
|
|
20240718,204500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,204400,4651535300,34650,34650,34650,34650,0
|
|
20240718,204300,4651535300,34650,34650,34650,34650,0
|
|
20240718,204200,4651535300,34650,34650,34650,34650,0
|
|
20240718,204100,4651535300,34650,34650,34650,34650,0
|
|
20240718,204000,4651535300,34650,34650,34650,34650,0
|
|
20240718,203900,4651535300,34650,34650,34650,34650,0
|
|
20240718,203800,4651535300,34650,34650,34650,34650,0
|
|
20240718,203700,4651535300,34650,34650,34650,34650,0
|
|
20240718,203600,4651535300,34650,34650,34650,34650,0
|
|
20240718,203500,4651535300,34650,34650,34650,34650,0
|
|
20240718,203400,4651535300,34650,34650,34650,34650,0
|
|
20240718,203300,4651535300,34650,34650,34650,34650,0
|
|
20240718,203200,4651535300,34650,34650,34650,34650,0
|
|
20240718,203100,4651535300,34650,34650,34650,34650,0
|
|
20240718,203000,4651535300,34650,34650,34650,34650,0
|
|
20240718,202900,4651535300,34650,34650,34650,34650,0
|
|
20240718,202800,4651535300,34650,34650,34650,34650,0
|
|
20240718,202700,4651535300,34650,34650,34650,34650,0
|
|
20240718,202600,4651535300,34650,34650,34650,34650,0
|
|
20240718,202500,4651535300,34650,34650,34650,34650,0
|
|
20240718,202400,4651535300,34650,34650,34650,34650,0
|
|
20240718,202300,4651535300,34650,34650,34650,34650,0
|
|
20240718,202200,4651535300,34650,34650,34650,34650,0
|
|
20240718,202100,4651535300,34650,34650,34650,34650,0
|
|
20240718,202000,4651535300,34650,34650,34650,34650,0
|
|
20240718,201900,4651535300,34650,34650,34650,34650,0
|
|
20240718,201800,4651535300,34650,34650,34650,34650,0
|
|
20240718,201700,4651535300,34650,34650,34650,34650,0
|
|
20240718,201600,4651535300,34650,34650,34650,34650,0
|
|
20240718,201500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,201400,4651535300,34650,34650,34650,34650,0
|
|
20240718,201300,4651535300,34650,34650,34650,34650,0
|
|
20240718,201200,4651535300,34650,34650,34650,34650,0
|
|
20240718,201100,4651535300,34650,34650,34650,34650,0
|
|
20240718,201000,4651535300,34650,34650,34650,34650,0
|
|
20240718,200900,4651535300,34650,34650,34650,34650,0
|
|
20240718,200800,4651535300,34650,34650,34650,34650,0
|
|
20240718,200700,4651535300,34650,34650,34650,34650,0
|
|
20240718,200600,4651535300,34650,34650,34650,34650,0
|
|
20240718,200500,4651535300,34650,34650,34650,34650,0
|
|
20240718,200400,4651535300,34650,34650,34650,34650,0
|
|
20240718,200300,4651535300,34650,34650,34650,34650,0
|
|
20240718,200200,4651535300,34650,34650,34650,34650,0
|
|
20240718,200100,4651535300,34650,34650,34650,34650,0
|
|
20240718,200000,4651535300,34650,34650,34650,34650,0
|
|
20240718,195900,4651535300,34650,34650,34650,34650,0
|
|
20240718,195800,4651535300,34650,34650,34650,34650,0
|
|
20240718,195700,4651535300,34650,34650,34650,34650,0
|
|
20240718,195600,4651535300,34650,34650,34650,34650,0
|
|
20240718,195500,4651535300,34650,34650,34650,34650,0
|
|
20240718,195400,4651535300,34650,34650,34650,34650,0
|
|
20240718,195300,4651535300,34650,34650,34650,34650,0
|
|
20240718,195200,4651535300,34650,34650,34650,34650,0
|
|
20240718,195100,4651535300,34650,34650,34650,34650,0
|
|
20240718,195000,4651535300,34650,34650,34650,34650,0
|
|
20240718,194900,4651535300,34650,34650,34650,34650,0
|
|
20240718,194800,4651535300,34650,34650,34650,34650,0
|
|
20240718,194700,4651535300,34650,34650,34650,34650,0
|
|
20240718,194600,4651535300,34650,34650,34650,34650,0
|
|
20240718,194500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,194400,4651535300,34650,34650,34650,34650,0
|
|
20240718,194300,4651535300,34650,34650,34650,34650,0
|
|
20240718,194200,4651535300,34650,34650,34650,34650,0
|
|
20240718,194100,4651535300,34650,34650,34650,34650,0
|
|
20240718,194000,4651535300,34650,34650,34650,34650,0
|
|
20240718,193900,4651535300,34650,34650,34650,34650,0
|
|
20240718,193800,4651535300,34650,34650,34650,34650,0
|
|
20240718,193700,4651535300,34650,34650,34650,34650,0
|
|
20240718,193600,4651535300,34650,34650,34650,34650,0
|
|
20240718,193500,4651535300,34650,34650,34650,34650,0
|
|
20240718,193400,4651535300,34650,34650,34650,34650,0
|
|
20240718,193300,4651535300,34650,34650,34650,34650,0
|
|
20240718,193200,4651535300,34650,34650,34650,34650,0
|
|
20240718,193100,4651535300,34650,34650,34650,34650,0
|
|
20240718,193000,4651535300,34650,34650,34650,34650,0
|
|
20240718,192900,4651535300,34650,34650,34650,34650,0
|
|
20240718,192800,4651535300,34650,34650,34650,34650,0
|
|
20240718,192700,4651535300,34650,34650,34650,34650,0
|
|
20240718,192600,4651535300,34650,34650,34650,34650,0
|
|
20240718,192500,4651535300,34650,34650,34650,34650,0
|
|
20240718,192400,4651535300,34650,34650,34650,34650,0
|
|
20240718,192300,4651535300,34650,34650,34650,34650,0
|
|
20240718,192200,4651535300,34650,34650,34650,34650,0
|
|
20240718,192100,4651535300,34650,34650,34650,34650,0
|
|
20240718,192000,4651535300,34650,34650,34650,34650,0
|
|
20240718,191900,4651535300,34650,34650,34650,34650,0
|
|
20240718,191800,4651535300,34650,34650,34650,34650,0
|
|
20240718,191700,4651535300,34650,34650,34650,34650,0
|
|
20240718,191600,4651535300,34650,34650,34650,34650,0
|
|
20240718,191500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,191400,4651535300,34650,34650,34650,34650,0
|
|
20240718,191300,4651535300,34650,34650,34650,34650,0
|
|
20240718,191200,4651535300,34650,34650,34650,34650,0
|
|
20240718,191100,4651535300,34650,34650,34650,34650,0
|
|
20240718,191000,4651535300,34650,34650,34650,34650,0
|
|
20240718,190900,4651535300,34650,34650,34650,34650,0
|
|
20240718,190800,4651535300,34650,34650,34650,34650,0
|
|
20240718,190700,4651535300,34650,34650,34650,34650,0
|
|
20240718,190600,4651535300,34650,34650,34650,34650,0
|
|
20240718,190500,4651535300,34650,34650,34650,34650,0
|
|
20240718,190400,4651535300,34650,34650,34650,34650,0
|
|
20240718,190300,4651535300,34650,34650,34650,34650,0
|
|
20240718,190200,4651535300,34650,34650,34650,34650,0
|
|
20240718,190100,4651535300,34650,34650,34650,34650,0
|
|
20240718,190000,4651535300,34650,34650,34650,34650,0
|
|
20240718,185900,4651535300,34650,34650,34650,34650,0
|
|
20240718,185800,4651535300,34650,34650,34650,34650,0
|
|
20240718,185700,4651535300,34650,34650,34650,34650,0
|
|
20240718,185600,4651535300,34650,34650,34650,34650,0
|
|
20240718,185500,4651535300,34650,34650,34650,34650,0
|
|
20240718,185400,4651535300,34650,34650,34650,34650,0
|
|
20240718,185300,4651535300,34650,34650,34650,34650,0
|
|
20240718,185200,4651535300,34650,34650,34650,34650,0
|
|
20240718,185100,4651535300,34650,34650,34650,34650,0
|
|
20240718,185000,4651535300,34650,34650,34650,34650,0
|
|
20240718,184900,4651535300,34650,34650,34650,34650,0
|
|
20240718,184800,4651535300,34650,34650,34650,34650,0
|
|
20240718,184700,4651535300,34650,34650,34650,34650,0
|
|
20240718,184600,4651535300,34650,34650,34650,34650,0
|
|
20240718,184500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,184400,4651535300,34650,34650,34650,34650,0
|
|
20240718,184300,4651535300,34650,34650,34650,34650,0
|
|
20240718,184200,4651535300,34650,34650,34650,34650,0
|
|
20240718,184100,4651535300,34650,34650,34650,34650,0
|
|
20240718,184000,4651535300,34650,34650,34650,34650,0
|
|
20240718,183900,4651535300,34650,34650,34650,34650,0
|
|
20240718,183800,4651535300,34650,34650,34650,34650,0
|
|
20240718,183700,4651535300,34650,34650,34650,34650,0
|
|
20240718,183600,4651535300,34650,34650,34650,34650,0
|
|
20240718,183500,4651535300,34650,34650,34650,34650,0
|
|
20240718,183400,4651535300,34650,34650,34650,34650,0
|
|
20240718,183300,4651535300,34650,34650,34650,34650,0
|
|
20240718,183200,4651535300,34650,34650,34650,34650,0
|
|
20240718,183100,4651535300,34650,34650,34650,34650,0
|
|
20240718,183000,4651535300,34650,34650,34650,34650,0
|
|
20240718,182900,4651535300,34650,34650,34650,34650,0
|
|
20240718,182800,4651535300,34650,34650,34650,34650,0
|
|
20240718,182700,4651535300,34650,34650,34650,34650,0
|
|
20240718,182600,4651535300,34650,34650,34650,34650,0
|
|
20240718,182500,4651535300,34650,34650,34650,34650,0
|
|
20240718,182400,4651535300,34650,34650,34650,34650,0
|
|
20240718,182300,4651535300,34650,34650,34650,34650,0
|
|
20240718,182200,4651535300,34650,34650,34650,34650,0
|
|
20240718,182100,4651535300,34650,34650,34650,34650,0
|
|
20240718,182000,4651535300,34650,34650,34650,34650,0
|
|
20240718,181900,4651535300,34650,34650,34650,34650,0
|
|
20240718,181800,4651535300,34650,34650,34650,34650,0
|
|
20240718,181700,4651535300,34650,34650,34650,34650,0
|
|
20240718,181600,4651535300,34650,34650,34650,34650,0
|
|
20240718,181500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,181400,4651535300,34650,34650,34650,34650,0
|
|
20240718,181300,4651535300,34650,34650,34650,34650,0
|
|
20240718,181200,4651535300,34650,34650,34650,34650,0
|
|
20240718,181100,4651535300,34650,34650,34650,34650,0
|
|
20240718,181000,4651535300,34650,34650,34650,34650,0
|
|
20240718,180900,4651535300,34650,34650,34650,34650,0
|
|
20240718,180800,4651535300,34650,34650,34650,34650,0
|
|
20240718,180700,4651535300,34650,34650,34650,34650,0
|
|
20240718,180600,4651535300,34650,34650,34650,34650,0
|
|
20240718,180500,4651535300,34650,34650,34650,34650,0
|
|
20240718,180400,4651535300,34650,34650,34650,34650,0
|
|
20240718,180300,4651535300,34650,34650,34650,34650,0
|
|
20240718,180200,4651535300,34650,34650,34650,34650,0
|
|
20240718,180100,4651535300,34650,34650,34650,34650,0
|
|
20240718,180000,4651535300,34650,34650,34650,34650,0
|
|
20240718,175900,4651535300,34650,34650,34650,34650,0
|
|
20240718,175800,4651535300,34650,34650,34650,34650,0
|
|
20240718,175700,4651535300,34650,34650,34650,34650,0
|
|
20240718,175600,4651535300,34650,34650,34650,34650,0
|
|
20240718,175500,4651535300,34650,34650,34650,34650,0
|
|
20240718,175400,4651535300,34650,34650,34650,34650,0
|
|
20240718,175300,4651535300,34650,34650,34650,34650,0
|
|
20240718,175200,4651535300,34650,34650,34650,34650,0
|
|
20240718,175100,4651535300,34650,34650,34650,34650,0
|
|
20240718,175000,4651535300,34650,34650,34650,34650,0
|
|
20240718,174900,4651535300,34650,34650,34650,34650,0
|
|
20240718,174800,4651535300,34650,34650,34650,34650,0
|
|
20240718,174700,4651535300,34650,34650,34650,34650,0
|
|
20240718,174600,4651535300,34650,34650,34650,34650,0
|
|
20240718,174500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,174400,4651535300,34650,34650,34650,34650,0
|
|
20240718,174300,4651535300,34650,34650,34650,34650,0
|
|
20240718,174200,4651535300,34650,34650,34650,34650,0
|
|
20240718,174100,4651535300,34650,34650,34650,34650,0
|
|
20240718,174000,4651535300,34650,34650,34650,34650,0
|
|
20240718,173900,4651535300,34650,34650,34650,34650,0
|
|
20240718,173800,4651535300,34650,34650,34650,34650,0
|
|
20240718,173700,4651535300,34650,34650,34650,34650,0
|
|
20240718,173600,4651535300,34650,34650,34650,34650,0
|
|
20240718,173500,4651535300,34650,34650,34650,34650,0
|
|
20240718,173400,4651535300,34650,34650,34650,34650,0
|
|
20240718,173300,4651535300,34650,34650,34650,34650,0
|
|
20240718,173200,4651535300,34650,34650,34650,34650,0
|
|
20240718,173100,4651535300,34650,34650,34650,34650,0
|
|
20240718,173000,4651535300,34650,34650,34650,34650,0
|
|
20240718,172900,4651535300,34650,34650,34650,34650,0
|
|
20240718,172800,4651535300,34650,34650,34650,34650,0
|
|
20240718,172700,4651535300,34650,34650,34650,34650,0
|
|
20240718,172600,4651535300,34650,34650,34650,34650,0
|
|
20240718,172500,4651535300,34650,34650,34650,34650,0
|
|
20240718,172400,4651535300,34650,34650,34650,34650,0
|
|
20240718,172300,4651535300,34650,34650,34650,34650,0
|
|
20240718,172200,4651535300,34650,34650,34650,34650,0
|
|
20240718,172100,4651535300,34650,34650,34650,34650,0
|
|
20240718,172000,4651535300,34650,34650,34650,34650,0
|
|
20240718,171900,4651535300,34650,34650,34650,34650,0
|
|
20240718,171800,4651535300,34650,34650,34650,34650,0
|
|
20240718,171700,4651535300,34650,34650,34650,34650,0
|
|
20240718,171600,4651535300,34650,34650,34650,34650,0
|
|
20240718,171500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,171400,4651535300,34650,34650,34650,34650,0
|
|
20240718,171300,4651535300,34650,34650,34650,34650,0
|
|
20240718,171200,4651535300,34650,34650,34650,34650,0
|
|
20240718,171100,4651535300,34650,34650,34650,34650,0
|
|
20240718,171000,4651535300,34650,34650,34650,34650,0
|
|
20240718,170900,4651535300,34650,34650,34650,34650,0
|
|
20240718,170800,4651535300,34650,34650,34650,34650,0
|
|
20240718,170700,4651535300,34650,34650,34650,34650,0
|
|
20240718,170600,4651535300,34650,34650,34650,34650,0
|
|
20240718,170500,4651535300,34650,34650,34650,34650,0
|
|
20240718,170400,4651535300,34650,34650,34650,34650,0
|
|
20240718,170300,4651535300,34650,34650,34650,34650,0
|
|
20240718,170200,4651535300,34650,34650,34650,34650,0
|
|
20240718,170100,4651535300,34650,34650,34650,34650,0
|
|
20240718,170000,4651535300,34650,34650,34650,34650,0
|
|
20240718,165900,4651535300,34650,34650,34650,34650,0
|
|
20240718,165800,4651535300,34650,34650,34650,34650,0
|
|
20240718,165700,4651535300,34650,34650,34650,34650,0
|
|
20240718,165600,4651535300,34650,34650,34650,34650,0
|
|
20240718,165500,4651535300,34650,34650,34650,34650,0
|
|
20240718,165400,4651535300,34650,34650,34650,34650,0
|
|
20240718,165300,4651535300,34650,34650,34650,34650,0
|
|
20240718,165200,4651535300,34650,34650,34650,34650,0
|
|
20240718,165100,4651535300,34650,34650,34650,34650,0
|
|
20240718,165000,4651535300,34650,34650,34650,34650,0
|
|
20240718,164900,4651535300,34650,34650,34650,34650,0
|
|
20240718,164800,4651535300,34650,34650,34650,34650,0
|
|
20240718,164700,4651535300,34650,34650,34650,34650,0
|
|
20240718,164600,4651535300,34650,34650,34650,34650,0
|
|
20240718,164500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,164400,4651535300,34650,34650,34650,34650,0
|
|
20240718,164300,4651535300,34650,34650,34650,34650,0
|
|
20240718,164200,4651535300,34650,34650,34650,34650,0
|
|
20240718,164100,4651535300,34650,34650,34650,34650,0
|
|
20240718,164000,4651535300,34650,34650,34650,34650,0
|
|
20240718,163900,4651535300,34650,34650,34650,34650,0
|
|
20240718,163800,4651535300,34650,34650,34650,34650,0
|
|
20240718,163700,4651535300,34650,34650,34650,34650,0
|
|
20240718,163600,4651535300,34650,34650,34650,34650,0
|
|
20240718,163500,4651535300,34650,34650,34650,34650,0
|
|
20240718,163400,4651535300,34650,34650,34650,34650,0
|
|
20240718,163300,4651535300,34650,34650,34650,34650,0
|
|
20240718,163200,4651535300,34650,34650,34650,34650,0
|
|
20240718,163100,4651535300,34650,34650,34650,34650,0
|
|
20240718,163000,4651535300,34650,34650,34650,34650,0
|
|
20240718,162900,4651535300,34650,34650,34650,34650,0
|
|
20240718,162800,4651535300,34650,34650,34650,34650,0
|
|
20240718,162700,4651535300,34650,34650,34650,34650,0
|
|
20240718,162600,4651535300,34650,34650,34650,34650,0
|
|
20240718,162500,4651535300,34650,34650,34650,34650,0
|
|
20240718,162400,4651535300,34650,34650,34650,34650,0
|
|
20240718,162300,4651535300,34650,34650,34650,34650,0
|
|
20240718,162200,4651535300,34650,34650,34650,34650,0
|
|
20240718,162100,4651535300,34650,34650,34650,34650,0
|
|
20240718,162000,4651535300,34650,34650,34650,34650,0
|
|
20240718,161900,4651535300,34650,34650,34650,34650,0
|
|
20240718,161800,4651535300,34650,34650,34650,34650,0
|
|
20240718,161700,4651535300,34650,34650,34650,34650,0
|
|
20240718,161600,4651535300,34650,34650,34650,34650,0
|
|
20240718,161500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,161400,4651535300,34650,34650,34650,34650,0
|
|
20240718,161300,4651535300,34650,34650,34650,34650,0
|
|
20240718,161200,4651535300,34650,34650,34650,34650,0
|
|
20240718,161100,4651535300,34650,34650,34650,34650,0
|
|
20240718,161000,4651535300,34650,34650,34650,34650,0
|
|
20240718,160900,4651535300,34650,34650,34650,34650,0
|
|
20240718,160800,4651535300,34650,34650,34650,34650,0
|
|
20240718,160700,4651535300,34650,34650,34650,34650,0
|
|
20240718,160600,4651535300,34650,34650,34650,34650,0
|
|
20240718,160500,4651535300,34650,34650,34650,34650,0
|
|
20240718,160400,4651535300,34650,34650,34650,34650,0
|
|
20240718,160300,4651535300,34650,34650,34650,34650,0
|
|
20240718,160200,4651535300,34650,34650,34650,34650,0
|
|
20240718,160100,4651535300,34650,34650,34650,34650,0
|
|
20240718,160000,4651535300,34650,34650,34650,34650,0
|
|
20240718,155900,4651535300,34650,34650,34650,34650,0
|
|
20240718,155800,4651535300,34650,34650,34650,34650,0
|
|
20240718,155700,4651535300,34650,34650,34650,34650,0
|
|
20240718,155600,4651535300,34650,34650,34650,34650,0
|
|
20240718,155500,4651535300,34650,34650,34650,34650,0
|
|
20240718,155400,4651535300,34650,34650,34650,34650,0
|
|
20240718,155300,4651535300,34650,34650,34650,34650,0
|
|
20240718,155200,4651535300,34650,34650,34650,34650,0
|
|
20240718,155100,4651535300,34650,34650,34650,34650,0
|
|
20240718,155000,4651535300,34650,34650,34650,34650,0
|
|
20240718,154900,4651535300,34650,34650,34650,34650,0
|
|
20240718,154800,4651535300,34650,34650,34650,34650,0
|
|
20240718,154700,4651535300,34650,34650,34650,34650,0
|
|
20240718,154600,4651535300,34650,34650,34650,34650,0
|
|
20240718,154500,4651535300,34650,34650,34650,34650,6173
|
|
20240718,154400,4651535300,34650,34650,34650,34650,0
|
|
20240718,154300,4651535300,34650,34650,34650,34650,0
|
|
20240718,154200,4651535300,34650,34650,34650,34650,0
|
|
20240718,154100,4651535300,34650,34650,34650,34650,0
|
|
20240718,154000,4651535300,34650,34650,34650,34650,0
|
|
20240718,153900,4651535300,34650,34650,34650,34650,0
|
|
20240718,153800,4651535300,34650,34650,34650,34650,0
|
|
20240718,153700,4651535300,34650,34650,34650,34650,0
|
|
20240718,153600,4651535300,34650,34650,34650,34650,0
|
|
20240718,153500,4651535300,34650,34650,34650,34650,0
|
|
20240718,153400,4651535300,34650,34650,34650,34650,0
|
|
20240718,153300,4651535300,34650,34650,34650,34650,0
|
|
20240718,153200,4651535300,34650,34650,34650,34650,0
|
|
20240718,153100,4651535300,34650,34650,34650,34650,0
|
|
20240718,153000,4651535300,34650,34650,34650,34650,6173
|
|
20240718,152900,4437640850,34450,34450,34450,34450,0
|
|
20240718,152800,4437640850,34450,34450,34450,34450,0
|
|
20240718,152700,4437640850,34450,34450,34450,34450,0
|
|
20240718,152600,4437640850,34450,34450,34450,34450,0
|
|
20240718,152500,4437640850,34450,34450,34450,34450,0
|
|
20240718,152400,4437640850,34450,34450,34450,34450,0
|
|
20240718,152300,4437640850,34450,34450,34450,34450,0
|
|
20240718,152200,4437640850,34450,34450,34450,34450,0
|
|
20240718,152100,4437640850,34450,34450,34450,34450,0
|
|
20240718,152000,4437640850,34450,34450,34450,34450,0
|
|
20240718,151900,4437640850,34450,34550,34650,34450,2355
|
|
20240718,151800,4356282650,34600,34600,34600,34550,118
|
|
20240718,151700,4352205000,34600,34550,34600,34550,411
|
|
20240718,151600,4338002000,34550,34550,34550,34500,533
|
|
20240718,151500,4319593250,34500,34500,34550,34500,296
|
|
20240718,151400,4309380950,34500,34500,34550,34500,74
|
|
20240718,151300,4306827350,34500,34500,34550,34500,143
|
|
20240718,151200,4301893700,34500,34500,34550,34500,449
|
|
20240718,151100,4286388150,34500,34500,34550,34500,274
|
|
20240718,151000,4276934400,34500,34500,34550,34500,45
|
|
20240718,150900,4275381850,34500,34500,34550,34500,25
|
|
20240718,150800,4274519300,34500,34500,34550,34500,55
|
|
20240718,150700,4272621350,34500,34550,34550,34500,26
|
|
20240718,150600,4271724250,34500,34500,34550,34500,43
|
|
20240718,150500,4270240250,34500,34500,34550,34500,66
|
|
20240718,150400,4267961850,34450,34550,34550,34450,77
|
|
20240718,150300,4265306700,34500,34600,34600,34450,880
|
|
20240718,150200,4234877000,34650,34600,34650,34600,61
|
|
20240718,150100,4232766050,34650,34600,34650,34600,138
|
|
20240718,150000,4227988500,34650,34550,34650,34550,324
|
|
20240718,145900,4216778950,34600,34600,34600,34550,147
|
|
20240718,145800,4211697350,34600,34550,34600,34550,309
|
|
20240718,145700,4201013000,34550,34600,34600,34550,96
|
|
20240718,145600,4197692950,34600,34600,34600,34550,116
|
|
20240718,145500,4193682000,34600,34550,34650,34550,302
|
|
20240718,145400,4183235350,34600,34600,34600,34550,427
|
|
20240718,145300,4168462150,34600,34600,34600,34550,168
|
|
20240718,145200,4162652500,34600,34650,34650,34600,1166
|
|
20240718,145100,4122307000,34650,34650,34650,34600,175
|
|
20240718,145000,4116248250,34650,34600,34650,34600,317
|
|
20240718,144900,4105275900,34650,34650,34650,34600,218
|
|
20240718,144800,4097725650,34650,34650,34650,34600,101
|
|
20240718,144700,4094227800,34650,34600,34650,34600,99
|
|
20240718,144600,4090799550,34650,34600,34650,34600,92
|
|
20240718,144500,4087614400,34600,34600,34600,34550,919
|
|
20240718,144400,4055817800,34600,34600,34600,34550,82
|
|
20240718,144300,4052983400,34600,34600,34600,34550,62
|
|
20240718,144200,4050840000,34600,34600,34600,34550,100
|
|
20240718,144100,4047381000,34550,34550,34600,34550,125
|
|
20240718,144000,4043058550,34550,34550,34600,34550,103
|
|
20240718,143900,4039495650,34600,34600,34600,34600,58
|
|
20240718,143800,4037488850,34600,34550,34600,34550,92
|
|
20240718,143700,4034307400,34600,34500,34600,34500,147
|
|
20240718,143600,4029226800,34500,34550,34550,34500,218
|
|
20240718,143500,4021695150,34550,34550,34550,34400,817
|
|
20240718,143400,3993497750,34550,34600,34600,34550,99
|
|
20240718,143300,3990073350,34600,34600,34600,34550,79
|
|
20240718,143200,3987341400,34600,34600,34600,34550,151
|
|
20240718,143100,3982121700,34600,34550,34600,34550,504
|
|
20240718,143000,3964707150,34500,34550,34600,34500,1509
|
|
20240718,142900,3912571000,34600,34550,34600,34550,59
|
|
20240718,142800,3910530750,34600,34650,34650,34550,223
|
|
20240718,142700,3902816300,34650,34550,34650,34500,883
|
|
20240718,142600,3872278900,34500,34600,34600,34400,755
|
|
20240718,142500,3846209150,34600,34600,34600,34550,89
|
|
20240718,142400,3843131700,34600,34550,34600,34500,464
|
|
20240718,142300,3827094050,34500,34550,34550,34500,234
|
|
20240718,142200,3819018000,34550,34500,34550,34500,93
|
|
20240718,142100,3815806950,34500,34500,34550,34500,174
|
|
20240718,142000,3809801600,34550,34500,34550,34450,303
|
|
20240718,141900,3799348400,34500,34500,34550,34450,110
|
|
20240718,141800,3795553150,34500,34450,34500,34450,750
|
|
20240718,141700,3769691000,34450,34400,34450,34400,72
|
|
20240718,141600,3767210850,34450,34450,34450,34400,202
|
|
20240718,141500,3760253600,34450,34400,34450,34400,145
|
|
20240718,141400,3755259200,34450,34500,34500,34400,619
|
|
20240718,141300,3733928650,34450,34450,34500,34450,348
|
|
20240718,141200,3721924750,34500,34500,34500,34450,188
|
|
20240718,141100,3715443250,34500,34500,34500,34450,35
|
|
20240718,141000,3714236400,34500,34450,34500,34450,59
|
|
20240718,140900,3712201650,34450,34450,34500,34450,131
|
|
20240718,140800,3707683550,34450,34500,34500,34450,82
|
|
20240718,140700,3704855350,34500,34400,34500,34400,486
|
|
20240718,140600,3688112450,34450,34450,34450,34400,119
|
|
20240718,140500,3684014550,34450,34400,34450,34400,100
|
|
20240718,140400,3680571550,34450,34450,34450,34400,42
|
|
20240718,140300,3679124900,34450,34450,34450,34400,287
|
|
20240718,140200,3669247050,34450,34400,34450,34350,188
|
|
20240718,140100,3662780400,34400,34450,34450,34350,51
|
|
20240718,140000,3661025350,34400,34400,34450,34400,111
|
|
20240718,135900,3657204650,34400,34450,34450,34400,70
|
|
20240718,135800,3654794150,34450,34350,34450,34300,1790
|
|
20240718,135700,3593218300,34350,34350,34350,34300,97
|
|
20240718,135600,3589887750,34300,34350,34350,34300,115
|
|
20240718,135500,3585939800,34350,34350,34350,34300,462
|
|
20240718,135400,3570091150,34350,34300,34350,34300,144
|
|
20240718,135300,3565146500,34300,34350,34350,34300,124
|
|
20240718,135200,3560890000,34300,34300,34300,34250,396
|
|
20240718,135100,3547307600,34300,34300,34300,34250,400
|
|
20240718,135000,3533591150,34300,34300,34300,34250,218
|
|
20240718,134900,3526121350,34300,34300,34300,34250,103
|
|
20240718,134800,3522588500,34300,34250,34350,34250,404
|
|
20240718,134700,3508733150,34300,34300,34300,34200,328
|
|
20240718,134600,3497506400,34300,34250,34300,34250,235
|
|
20240718,134500,3489449050,34250,34300,34300,34250,1288
|
|
20240718,134400,3445318500,34300,34350,34350,34300,491
|
|
20240718,134300,3428475350,34350,34300,34350,34300,142
|
|
20240718,134200,3423598650,34300,34300,34350,34250,398
|
|
20240718,134100,3409945600,34300,34350,34350,34250,538
|
|
20240718,134000,3391492250,34350,34300,34350,34300,924
|
|
20240718,133900,3359795350,34300,34350,34400,34300,633
|
|
20240718,133800,3338052100,34400,34400,34400,34350,101
|
|
20240718,133700,3334579500,34350,34350,34400,34350,703
|
|
20240718,133600,3310429400,34400,34450,34450,34350,681
|
|
20240718,133500,3287001150,34450,34450,34450,34400,100
|
|
20240718,133400,3283557800,34400,34400,34400,34350,377
|
|
20240718,133300,3270589350,34400,34450,34450,34350,3136
|
|
20240718,133200,3162836500,34450,34450,34450,34400,58
|
|
20240718,133100,3160839800,34400,34400,34450,34400,281
|
|
20240718,133000,3151169600,34400,34400,34450,34400,759
|
|
20240718,132900,3125056950,34400,34450,34450,34400,163
|
|
20240718,132800,3119444100,34450,34450,34450,34400,54
|
|
20240718,132700,3117584400,34400,34400,34450,34400,81
|
|
20240718,132600,3114794400,34450,34500,34600,34400,342
|
|
20240718,132500,3102994550,34600,34550,34600,34500,162
|
|
20240718,132400,3097398750,34550,34500,34550,34450,1033
|
|
20240718,132300,3061721900,34500,34450,34500,34450,675
|
|
20240718,132200,3038466000,34450,34500,34550,34450,244
|
|
20240718,132100,3030047100,34550,34500,34550,34500,288
|
|
20240718,132000,3020105750,34500,34550,34600,34500,677
|
|
20240718,131900,2996717250,34550,34600,34600,34550,99
|
|
20240718,131800,2993293900,34600,34600,34600,34550,161
|
|
20240718,131700,2987724050,34600,34550,34600,34550,78
|
|
20240718,131600,2985027150,34600,34550,34600,34550,102
|
|
20240718,131500,2981501350,34550,34600,34600,34550,77
|
|
20240718,131400,2978837350,34600,34600,34600,34550,110
|
|
20240718,131300,2975032350,34600,34550,34600,34550,54
|
|
20240718,131200,2973165650,34550,34600,34600,34550,103
|
|
20240718,131100,2969602250,34600,34500,34600,34500,78
|
|
20240718,131000,2966906450,34550,34600,34650,34500,349
|
|
20240718,130900,2954832050,34650,34650,34700,34600,219
|
|
20240718,130800,2947244700,34650,34600,34650,34600,55
|
|
20240718,130700,2945340800,34650,34600,34650,34600,137
|
|
20240718,130600,2940596950,34650,34650,34650,34600,93
|
|
20240718,130500,2937375100,34600,34700,34700,34600,79
|
|
20240718,130400,2934635300,34600,34650,34650,34600,112
|
|
20240718,130300,2930756150,34600,34550,34700,34500,227
|
|
20240718,130200,2922910200,34550,34550,34700,34500,133
|
|
20240718,130100,2918314200,34550,34650,34650,34500,140
|
|
20240718,130000,2913470700,34600,34600,34700,34600,145
|
|
20240718,125900,2908445950,34650,34650,34700,34600,82
|
|
20240718,125800,2905603850,34650,34600,34650,34600,319
|
|
20240718,125700,2894551300,34600,34650,34650,34600,120
|
|
20240718,125600,2890394850,34650,34650,34650,34600,176
|
|
20240718,125500,2884301850,34650,34650,34700,34650,220
|
|
20240718,125400,2876677500,34700,34650,34700,34650,1021
|
|
20240718,125300,2841250150,34700,34650,34700,34600,100
|
|
20240718,125200,2837785050,34650,34650,34650,34600,69
|
|
20240718,125100,2835394600,34650,34650,34700,34650,178
|
|
20240718,125000,2829226600,34700,34700,34700,34650,62
|
|
20240718,124900,2827075750,34650,34600,34650,34600,224
|
|
20240718,124800,2819314350,34600,34550,34600,34550,200
|
|
20240718,124700,2812400600,34550,34650,34650,34550,532
|
|
20240718,124600,2793994700,34650,34650,34650,34600,96
|
|
20240718,124500,2790668650,34650,34650,34650,34600,197
|
|
20240718,124400,2783847550,34650,34650,34650,34600,274
|
|
20240718,124300,2774363850,34650,34650,34650,34600,72
|
|
20240718,124200,2771869200,34600,34650,34650,34600,225
|
|
20240718,124100,2764074800,34650,34600,34650,34500,104
|
|
20240718,124000,2760474650,34700,34700,34700,34500,169
|
|
20240718,123900,2754621750,34700,34700,34700,34650,170
|
|
20240718,123800,2748726050,34700,34650,34700,34650,59
|
|
20240718,123700,2746678900,34700,34600,34700,34600,112
|
|
20240718,123600,2742798050,34650,34650,34650,34500,171
|
|
20240718,123500,2736885500,34650,34600,34700,34600,120
|
|
20240718,123400,2732726600,34600,34550,34600,34550,46
|
|
20240718,123300,2731135950,34550,34650,34650,34550,459
|
|
20240718,123200,2715273650,34550,34750,34750,34550,307
|
|
20240718,123100,2704633250,34750,34750,34750,34650,185
|
|
20240718,123000,2698210250,34750,34700,34750,34700,194
|
|
20240718,122900,2691474600,34700,34750,34750,34700,181
|
|
20240718,122800,2685192250,34750,34750,34750,34700,42
|
|
20240718,122700,2683732800,34750,34750,34750,34700,121
|
|
20240718,122600,2679528500,34750,34750,34750,34700,105
|
|
20240718,122500,2675882800,34750,34750,34750,34700,248
|
|
20240718,122400,2667273550,34750,34700,34750,34650,122
|
|
20240718,122300,2663037050,34650,34700,34750,34650,62
|
|
20240718,122200,2660884500,34700,34700,34750,34700,59
|
|
20240718,122100,2658835000,34750,34700,34750,34650,111
|
|
20240718,122000,2654981750,34700,34750,34750,34700,141
|
|
20240718,121900,2650088550,34700,34700,34750,34700,186
|
|
20240718,121800,2643633550,34650,34650,34700,34650,62
|
|
20240718,121700,2641482550,34700,34700,34700,34650,145
|
|
20240718,121600,2636453500,34750,34700,34750,34650,315
|
|
20240718,121500,2625520750,34750,34750,34750,34700,72
|
|
20240718,121400,2623018800,34700,34700,34750,34700,83
|
|
20240718,121300,2620136000,34750,34750,34750,34700,311
|
|
20240718,121200,2609328900,34750,34700,34750,34700,97
|
|
20240718,121100,2605958300,34700,34700,34750,34650,207
|
|
20240718,121000,2598776000,34700,34700,34750,34650,75
|
|
20240718,120900,2596173400,34700,34700,34700,34650,103
|
|
20240718,120800,2592600750,34700,34700,34750,34700,124
|
|
20240718,120700,2588295950,34700,34750,34750,34700,107
|
|
20240718,120600,2584578950,34750,34700,34800,34700,125
|
|
20240718,120500,2580236300,34750,34800,34800,34750,142
|
|
20240718,120400,2575301200,34700,34750,34750,34700,357
|
|
20240718,120300,2562902150,34750,34700,34800,34700,71
|
|
20240718,120200,2560435100,34750,34750,34750,34700,145
|
|
20240718,120100,2555396400,34700,34700,34750,34700,64
|
|
20240718,120000,2553174500,34750,34750,34750,34700,97
|
|
20240718,115900,2549804950,34750,34600,34750,34600,762
|
|
20240718,115800,2523368500,34650,34600,34650,34600,106
|
|
20240718,115700,2519697250,34650,34700,34700,34550,428
|
|
20240718,115600,2504876400,34700,34650,34700,34650,55
|
|
20240718,115500,2502969100,34700,34650,34700,34650,135
|
|
20240718,115400,2498285950,34650,34700,34700,34650,186
|
|
20240718,115300,2491837600,34700,34700,34700,34650,104
|
|
20240718,115200,2488229200,34700,34700,34700,34650,59
|
|
20240718,115100,2486183300,34700,34700,34700,34650,117
|
|
20240718,115000,2482124850,34700,34650,34700,34650,41
|
|
20240718,114900,2480702300,34650,34650,34700,34650,135
|
|
20240718,114800,2476022050,34700,34700,34700,34650,149
|
|
20240718,114700,2470851950,34700,34700,34700,34650,42
|
|
20240718,114600,2469395050,34700,34650,34700,34650,53
|
|
20240718,114500,2467557250,34700,34700,34700,34650,98
|
|
20240718,114400,2464157200,34650,34700,34700,34650,60
|
|
20240718,114300,2462076200,34700,34700,34700,34650,73
|
|
20240718,114200,2459543250,34700,34700,34700,34650,122
|
|
20240718,114100,2455311100,34700,34550,34700,34550,227
|
|
20240718,114000,2447459950,34550,34650,34700,34550,291
|
|
20240718,113900,2437379500,34700,34750,34750,34650,224
|
|
20240718,113800,2429604500,34750,34750,34750,34700,54
|
|
20240718,113700,2427728200,34750,34700,34750,34700,172
|
|
20240718,113600,2421759050,34700,34700,34700,34650,110
|
|
20240718,113500,2417943300,34700,34650,34700,34650,29
|
|
20240718,113400,2416937200,34700,34700,34700,34700,72
|
|
20240718,113300,2414438800,34700,34700,34700,34600,439
|
|
20240718,113200,2399220150,34700,34700,34700,34700,27
|
|
20240718,113100,2398283250,34650,34700,34700,34600,78
|
|
20240718,113000,2395581550,34700,34750,34750,34650,246
|
|
20240718,112900,2387046550,34750,34650,34750,34650,231
|
|
20240718,112800,2379034900,34650,34650,34650,34600,87
|
|
20240718,112700,2376021650,34650,34600,34650,34600,60
|
|
20240718,112600,2373943750,34600,34600,34600,34550,79
|
|
20240718,112500,2371210550,34600,34600,34600,34550,79
|
|
20240718,112400,2368477350,34600,34650,34650,34500,413
|
|
20240718,112300,2354192100,34700,34750,34750,34650,303
|
|
20240718,112200,2343680000,34800,34800,34800,34700,156
|
|
20240718,112100,2338256400,34800,34800,34800,34550,272
|
|
20240718,112000,2328811650,34850,34800,34850,34700,65
|
|
20240718,111900,2326548950,34800,34750,34850,34750,306
|
|
20240718,111800,2315907700,34750,34750,34750,34700,73
|
|
20240718,111700,2313371150,34750,34750,34750,34700,75
|
|
20240718,111600,2310766100,34700,34750,34750,34700,51
|
|
20240718,111500,2308994000,34750,34750,34750,34700,138
|
|
20240718,111400,2304199700,34750,34750,34750,34700,50
|
|
20240718,111300,2302463200,34800,34700,34800,34650,205
|
|
20240718,111200,2295348150,34650,34650,34650,34550,138
|
|
20240718,111100,2290572950,34550,34550,34650,34550,1037
|
|
20240718,111000,2254671950,34550,34550,34550,34500,281
|
|
20240718,110900,2244974000,34550,34500,34550,34500,12
|
|
20240718,110800,2244559450,34550,34500,34550,34500,122
|
|
20240718,110700,2240348450,34550,34550,34550,34550,49
|
|
20240718,110600,2238655500,34500,34500,34550,34500,20
|
|
20240718,110500,2237964900,34550,34550,34600,34550,241
|
|
20240718,110400,2229637300,34600,34600,34600,34600,82
|
|
20240718,110300,2226800100,34600,34600,34600,34550,26
|
|
20240718,110200,2225900650,34600,34600,34600,34550,33
|
|
20240718,110100,2224760150,34550,34500,34600,34500,57
|
|
20240718,110000,2222790500,34600,34500,34600,34500,719
|
|
20240718,105900,2197980800,34500,34500,34550,34500,69
|
|
20240718,105800,2195599550,34550,34550,34600,34550,324
|
|
20240718,105700,2184401050,34550,34550,34550,34550,54
|
|
20240718,105600,2182535350,34550,34550,34600,34550,141
|
|
20240718,105500,2177663000,34550,34500,34600,34500,132
|
|
20240718,105400,2173107800,34500,34600,34600,34500,15
|
|
20240718,105300,2172589300,34600,34550,34600,34500,455
|
|
20240718,105200,2156852250,34550,34550,34600,34550,1117
|
|
20240718,105100,2118258800,34600,34550,34600,34550,25
|
|
20240718,105000,2117394200,34550,34600,34600,34550,9
|
|
20240718,104900,2117082950,34550,34600,34600,34550,86
|
|
20240718,104800,2114110550,34550,34600,34600,34550,92
|
|
20240718,104700,2110927600,34600,34550,34600,34550,9
|
|
20240718,104600,2110616400,34550,34550,34600,34550,50
|
|
20240718,104500,2108888000,34550,34600,34650,34550,136
|
|
20240718,104400,2104182550,34650,34650,34650,34650,31
|
|
20240718,104300,2103108400,34600,34600,34650,34600,111
|
|
20240718,104200,2099266800,34650,34600,34650,34600,65
|
|
20240718,104100,2097017750,34650,34600,34650,34600,330
|
|
20240718,104000,2085598500,34650,34650,34650,34600,237
|
|
20240718,103900,2077395500,34650,34650,34650,34650,23
|
|
20240718,103800,2076598550,34600,34650,34650,34600,24
|
|
20240718,103700,2075767150,34650,34700,34700,34650,60
|
|
20240718,103600,2073688050,34700,34650,34700,34650,126
|
|
20240718,103500,2069316400,34700,34700,34700,34650,390
|
|
20240718,103400,2055790000,34750,34700,34750,34700,217
|
|
20240718,103300,2048250400,34750,34750,34800,34750,161
|
|
20240718,103200,2042655550,34800,34800,34800,34750,23
|
|
20240718,103100,2041855500,34800,34700,34800,34700,330
|
|
20240718,103000,2030379400,34700,34750,34750,34700,299
|
|
20240718,102900,2019991650,34750,34700,34750,34700,417
|
|
20240718,102800,2005507000,34700,34700,34700,34700,128
|
|
20240718,102700,2001065400,34700,34700,34750,34700,324
|
|
20240718,102600,1989807700,34750,34700,34750,34700,52
|
|
20240718,102500,1988002100,34700,34750,34750,34700,15
|
|
20240718,102400,1987481100,34750,34750,34750,34700,54
|
|
20240718,102300,1985605600,34700,34700,34750,34700,32
|
|
20240718,102200,1984494750,34750,34750,34750,34700,9
|
|
20240718,102100,1984182350,34750,34800,34800,34700,39
|
|
20240718,102000,1982826750,34650,34700,34700,34650,56
|
|
20240718,101900,1980883750,34650,34750,34750,34600,114
|
|
20240718,101800,1976926300,34850,34850,34850,34850,18
|
|
20240718,101700,1976299000,34800,34800,34800,34700,573
|
|
20240718,101600,1956367900,34750,34700,34750,34700,81
|
|
20240718,101500,1953553200,34650,34750,34750,34650,13
|
|
20240718,101400,1953101850,34750,34700,34750,34700,562
|
|
20240718,101300,1933600050,34700,34750,34750,34700,178
|
|
20240718,101200,1927422550,34700,34700,34700,34650,327
|
|
20240718,101100,1916080450,34700,34750,34750,34700,159
|
|
20240718,101000,1910559050,34750,34750,34750,34750,39
|
|
20240718,100900,1909203800,34800,34750,34800,34750,207
|
|
20240718,100800,1902010450,34750,34750,34750,34750,45
|
|
20240718,100700,1900446700,34750,34750,34750,34700,108
|
|
20240718,100600,1896693900,34700,34700,34700,34700,118
|
|
20240718,100500,1892599300,34700,34700,34750,34700,126
|
|
20240718,100400,1888227000,34750,34700,34750,34700,171
|
|
20240718,100300,1882292700,34700,34700,34700,34700,2
|
|
20240718,100200,1882223300,34650,34700,34700,34600,62
|
|
20240718,100100,1880075750,34700,34700,34700,34600,68
|
|
20240718,100000,1877721750,34600,34700,34700,34600,18
|
|
20240718,095900,1877098250,34600,34650,34750,34600,427
|
|
20240718,095800,1862304300,34650,34650,34650,34650,292
|
|
20240718,095700,1852186500,34650,34700,34700,34650,141
|
|
20240718,095600,1847293950,34700,34750,34750,34700,207
|
|
20240718,095500,1840102850,34700,34600,34700,34550,5352
|
|
20240718,095400,1654644150,34600,34550,34600,34550,115
|
|
20240718,095300,1650670000,34550,34500,34550,34500,158
|
|
20240718,095200,1645212100,34500,34550,34550,34500,17
|
|
20240718,095100,1644624950,34550,34550,34550,34550,86
|
|
20240718,095000,1641653650,34500,34500,34550,34500,94
|
|
20240718,094900,1638407450,34550,34550,34550,34550,465
|
|
20240718,094800,1622341700,34550,34550,34550,34550,53
|
|
20240718,094700,1620510550,34550,34550,34550,34550,65
|
|
20240718,094600,1618264800,34550,34550,34650,34550,23
|
|
20240718,094500,1617469400,34550,34550,34550,34550,8
|
|
20240718,094400,1617193000,34550,34650,34650,34550,704
|
|
20240718,094300,1592813950,34650,34650,34650,34600,474
|
|
20240718,094200,1576391850,34600,34500,34600,34500,935
|
|
20240718,094100,1544047150,34500,34550,34600,34500,303
|
|
20240718,094000,1533578950,34550,34600,34600,34550,160
|
|
20240718,093900,1528045950,34600,34500,34600,34500,128
|
|
20240718,093800,1523624650,34500,34450,34500,34450,334
|
|
20240718,093700,1512107650,34400,34450,34450,34400,67
|
|
20240718,093600,1509802500,34400,34450,34450,34350,164
|
|
20240718,093500,1504160250,34450,34350,34450,34350,605
|
|
20240718,093400,1483360300,34350,34400,34400,34350,332
|
|
20240718,093300,1471940950,34450,34500,34500,34450,404
|
|
20240718,093200,1458009100,34500,34500,34550,34500,797
|
|
20240718,093100,1430512550,34500,34600,34600,34450,1558
|
|
20240718,093000,1376653900,34650,34600,34650,34550,304
|
|
20240718,092900,1366138200,34650,34700,34700,34600,311
|
|
20240718,092800,1355369050,34750,34750,34750,34750,30
|
|
20240718,092700,1354326550,34600,34600,34600,34600,95
|
|
20240718,092600,1351039550,34650,34550,34650,34550,257
|
|
20240718,092500,1342142700,34550,34600,34600,34500,514
|
|
20240718,092400,1324402250,34600,34600,34600,34600,94
|
|
20240718,092300,1321149850,34500,34450,34600,34450,1717
|
|
20240718,092200,1261892300,34500,34450,34500,34450,725
|
|
20240718,092100,1236912300,34400,34400,34400,34400,537
|
|
20240718,092000,1218439500,34450,34300,34450,34250,922
|
|
20240718,091900,1186780100,34300,34400,34400,34300,1401
|
|
20240718,091800,1138649300,34400,34400,34400,34400,342
|
|
20240718,091700,1126884500,34400,34350,34450,34300,2531
|
|
20240718,091600,1039740550,34400,34450,34450,34400,2601
|
|
20240718,091500,950208800,34450,34500,34550,34450,710
|
|
20240718,091400,925715700,34500,34500,34500,34450,543
|
|
20240718,091300,906985900,34500,34600,34650,34500,1106
|
|
20240718,091200,868781350,34600,34600,34700,34600,30
|
|
20240718,091100,867743250,34600,34600,34650,34600,285
|
|
20240718,091000,857882200,34600,34650,34900,34550,701
|
|
20240718,090900,833618400,34650,34800,34800,34650,878
|
|
20240718,090800,803130100,34800,34450,34800,34400,3976
|
|
20240718,090700,665352800,34400,34700,34700,34400,3595
|
|
20240718,090600,541047050,34600,34800,34800,34600,5340
|
|
20240718,090500,355738250,34800,34900,35150,34800,828
|
|
20240718,090400,326767950,35000,34800,35000,34700,1490
|
|
20240718,090300,274906550,34800,34900,34900,34600,1972
|
|
20240718,090200,206490650,34850,34750,34850,34600,1204
|
|
20240718,090100,164753200,34700,35150,35250,34400,1956
|
|
20240718,090000,96738550,35150,35200,35300,35050,2417
|