746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,212300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,212200,33217171550,34100,34100,34100,34100,0
|
|
20240723,212100,33217171550,34100,34100,34100,34100,0
|
|
20240723,212000,33217171550,34100,34100,34100,34100,0
|
|
20240723,211900,33217171550,34100,34100,34100,34100,0
|
|
20240723,211800,33217171550,34100,34100,34100,34100,0
|
|
20240723,211700,33217171550,34100,34100,34100,34100,0
|
|
20240723,211600,33217171550,34100,34100,34100,34100,0
|
|
20240723,211500,33217171550,34100,34100,34100,34100,0
|
|
20240723,211400,33217171550,34100,34100,34100,34100,0
|
|
20240723,211300,33217171550,34100,34100,34100,34100,0
|
|
20240723,211200,33217171550,34100,34100,34100,34100,0
|
|
20240723,211100,33217171550,34100,34100,34100,34100,0
|
|
20240723,211000,33217171550,34100,34100,34100,34100,0
|
|
20240723,210900,33217171550,34100,34100,34100,34100,0
|
|
20240723,210800,33217171550,34100,34100,34100,34100,0
|
|
20240723,210700,33217171550,34100,34100,34100,34100,0
|
|
20240723,210600,33217171550,34100,34100,34100,34100,0
|
|
20240723,210500,33217171550,34100,34100,34100,34100,0
|
|
20240723,210400,33217171550,34100,34100,34100,34100,0
|
|
20240723,210300,33217171550,34100,34100,34100,34100,0
|
|
20240723,210200,33217171550,34100,34100,34100,34100,0
|
|
20240723,210100,33217171550,34100,34100,34100,34100,0
|
|
20240723,210000,33217171550,34100,34100,34100,34100,0
|
|
20240723,205900,33217171550,34100,34100,34100,34100,0
|
|
20240723,205800,33217171550,34100,34100,34100,34100,0
|
|
20240723,205700,33217171550,34100,34100,34100,34100,0
|
|
20240723,205600,33217171550,34100,34100,34100,34100,0
|
|
20240723,205500,33217171550,34100,34100,34100,34100,0
|
|
20240723,205400,33217171550,34100,34100,34100,34100,0
|
|
20240723,205300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,205200,33217171550,34100,34100,34100,34100,0
|
|
20240723,205100,33217171550,34100,34100,34100,34100,0
|
|
20240723,205000,33217171550,34100,34100,34100,34100,0
|
|
20240723,204900,33217171550,34100,34100,34100,34100,0
|
|
20240723,204800,33217171550,34100,34100,34100,34100,0
|
|
20240723,204700,33217171550,34100,34100,34100,34100,0
|
|
20240723,204600,33217171550,34100,34100,34100,34100,0
|
|
20240723,204500,33217171550,34100,34100,34100,34100,0
|
|
20240723,204400,33217171550,34100,34100,34100,34100,0
|
|
20240723,204300,33217171550,34100,34100,34100,34100,0
|
|
20240723,204200,33217171550,34100,34100,34100,34100,0
|
|
20240723,204100,33217171550,34100,34100,34100,34100,0
|
|
20240723,204000,33217171550,34100,34100,34100,34100,0
|
|
20240723,203900,33217171550,34100,34100,34100,34100,0
|
|
20240723,203800,33217171550,34100,34100,34100,34100,0
|
|
20240723,203700,33217171550,34100,34100,34100,34100,0
|
|
20240723,203600,33217171550,34100,34100,34100,34100,0
|
|
20240723,203500,33217171550,34100,34100,34100,34100,0
|
|
20240723,203400,33217171550,34100,34100,34100,34100,0
|
|
20240723,203300,33217171550,34100,34100,34100,34100,0
|
|
20240723,203200,33217171550,34100,34100,34100,34100,0
|
|
20240723,203100,33217171550,34100,34100,34100,34100,0
|
|
20240723,203000,33217171550,34100,34100,34100,34100,0
|
|
20240723,202900,33217171550,34100,34100,34100,34100,0
|
|
20240723,202800,33217171550,34100,34100,34100,34100,0
|
|
20240723,202700,33217171550,34100,34100,34100,34100,0
|
|
20240723,202600,33217171550,34100,34100,34100,34100,0
|
|
20240723,202500,33217171550,34100,34100,34100,34100,0
|
|
20240723,202400,33217171550,34100,34100,34100,34100,0
|
|
20240723,202300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,202200,33217171550,34100,34100,34100,34100,0
|
|
20240723,202100,33217171550,34100,34100,34100,34100,0
|
|
20240723,202000,33217171550,34100,34100,34100,34100,0
|
|
20240723,201900,33217171550,34100,34100,34100,34100,0
|
|
20240723,201800,33217171550,34100,34100,34100,34100,0
|
|
20240723,201700,33217171550,34100,34100,34100,34100,0
|
|
20240723,201600,33217171550,34100,34100,34100,34100,0
|
|
20240723,201500,33217171550,34100,34100,34100,34100,0
|
|
20240723,201400,33217171550,34100,34100,34100,34100,0
|
|
20240723,201300,33217171550,34100,34100,34100,34100,0
|
|
20240723,201200,33217171550,34100,34100,34100,34100,0
|
|
20240723,201100,33217171550,34100,34100,34100,34100,0
|
|
20240723,201000,33217171550,34100,34100,34100,34100,0
|
|
20240723,200900,33217171550,34100,34100,34100,34100,0
|
|
20240723,200800,33217171550,34100,34100,34100,34100,0
|
|
20240723,200700,33217171550,34100,34100,34100,34100,0
|
|
20240723,200600,33217171550,34100,34100,34100,34100,0
|
|
20240723,200500,33217171550,34100,34100,34100,34100,0
|
|
20240723,200400,33217171550,34100,34100,34100,34100,0
|
|
20240723,200300,33217171550,34100,34100,34100,34100,0
|
|
20240723,200200,33217171550,34100,34100,34100,34100,0
|
|
20240723,200100,33217171550,34100,34100,34100,34100,0
|
|
20240723,200000,33217171550,34100,34100,34100,34100,0
|
|
20240723,195900,33217171550,34100,34100,34100,34100,0
|
|
20240723,195800,33217171550,34100,34100,34100,34100,0
|
|
20240723,195700,33217171550,34100,34100,34100,34100,0
|
|
20240723,195600,33217171550,34100,34100,34100,34100,0
|
|
20240723,195500,33217171550,34100,34100,34100,34100,0
|
|
20240723,195400,33217171550,34100,34100,34100,34100,0
|
|
20240723,195300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,195200,33217171550,34100,34100,34100,34100,0
|
|
20240723,195100,33217171550,34100,34100,34100,34100,0
|
|
20240723,195000,33217171550,34100,34100,34100,34100,0
|
|
20240723,194900,33217171550,34100,34100,34100,34100,0
|
|
20240723,194800,33217171550,34100,34100,34100,34100,0
|
|
20240723,194700,33217171550,34100,34100,34100,34100,0
|
|
20240723,194600,33217171550,34100,34100,34100,34100,0
|
|
20240723,194500,33217171550,34100,34100,34100,34100,0
|
|
20240723,194400,33217171550,34100,34100,34100,34100,0
|
|
20240723,194300,33217171550,34100,34100,34100,34100,0
|
|
20240723,194200,33217171550,34100,34100,34100,34100,0
|
|
20240723,194100,33217171550,34100,34100,34100,34100,0
|
|
20240723,194000,33217171550,34100,34100,34100,34100,0
|
|
20240723,193900,33217171550,34100,34100,34100,34100,0
|
|
20240723,193800,33217171550,34100,34100,34100,34100,0
|
|
20240723,193700,33217171550,34100,34100,34100,34100,0
|
|
20240723,193600,33217171550,34100,34100,34100,34100,0
|
|
20240723,193500,33217171550,34100,34100,34100,34100,0
|
|
20240723,193400,33217171550,34100,34100,34100,34100,0
|
|
20240723,193300,33217171550,34100,34100,34100,34100,0
|
|
20240723,193200,33217171550,34100,34100,34100,34100,0
|
|
20240723,193100,33217171550,34100,34100,34100,34100,0
|
|
20240723,193000,33217171550,34100,34100,34100,34100,0
|
|
20240723,192900,33217171550,34100,34100,34100,34100,0
|
|
20240723,192800,33217171550,34100,34100,34100,34100,0
|
|
20240723,192700,33217171550,34100,34100,34100,34100,0
|
|
20240723,192600,33217171550,34100,34100,34100,34100,0
|
|
20240723,192500,33217171550,34100,34100,34100,34100,0
|
|
20240723,192400,33217171550,34100,34100,34100,34100,0
|
|
20240723,192300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,192200,33217171550,34100,34100,34100,34100,0
|
|
20240723,192100,33217171550,34100,34100,34100,34100,0
|
|
20240723,192000,33217171550,34100,34100,34100,34100,0
|
|
20240723,191900,33217171550,34100,34100,34100,34100,0
|
|
20240723,191800,33217171550,34100,34100,34100,34100,0
|
|
20240723,191700,33217171550,34100,34100,34100,34100,0
|
|
20240723,191600,33217171550,34100,34100,34100,34100,0
|
|
20240723,191500,33217171550,34100,34100,34100,34100,0
|
|
20240723,191400,33217171550,34100,34100,34100,34100,0
|
|
20240723,191300,33217171550,34100,34100,34100,34100,0
|
|
20240723,191200,33217171550,34100,34100,34100,34100,0
|
|
20240723,191100,33217171550,34100,34100,34100,34100,0
|
|
20240723,191000,33217171550,34100,34100,34100,34100,0
|
|
20240723,190900,33217171550,34100,34100,34100,34100,0
|
|
20240723,190800,33217171550,34100,34100,34100,34100,0
|
|
20240723,190700,33217171550,34100,34100,34100,34100,0
|
|
20240723,190600,33217171550,34100,34100,34100,34100,0
|
|
20240723,190500,33217171550,34100,34100,34100,34100,0
|
|
20240723,190400,33217171550,34100,34100,34100,34100,0
|
|
20240723,190300,33217171550,34100,34100,34100,34100,0
|
|
20240723,190200,33217171550,34100,34100,34100,34100,0
|
|
20240723,190100,33217171550,34100,34100,34100,34100,0
|
|
20240723,190000,33217171550,34100,34100,34100,34100,0
|
|
20240723,185900,33217171550,34100,34100,34100,34100,0
|
|
20240723,185800,33217171550,34100,34100,34100,34100,0
|
|
20240723,185700,33217171550,34100,34100,34100,34100,0
|
|
20240723,185600,33217171550,34100,34100,34100,34100,0
|
|
20240723,185500,33217171550,34100,34100,34100,34100,0
|
|
20240723,185400,33217171550,34100,34100,34100,34100,0
|
|
20240723,185300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,185200,33217171550,34100,34100,34100,34100,0
|
|
20240723,185100,33217171550,34100,34100,34100,34100,0
|
|
20240723,185000,33217171550,34100,34100,34100,34100,0
|
|
20240723,184900,33217171550,34100,34100,34100,34100,0
|
|
20240723,184800,33217171550,34100,34100,34100,34100,0
|
|
20240723,184700,33217171550,34100,34100,34100,34100,0
|
|
20240723,184600,33217171550,34100,34100,34100,34100,0
|
|
20240723,184500,33217171550,34100,34100,34100,34100,0
|
|
20240723,184400,33217171550,34100,34100,34100,34100,0
|
|
20240723,184300,33217171550,34100,34100,34100,34100,0
|
|
20240723,184200,33217171550,34100,34100,34100,34100,0
|
|
20240723,184100,33217171550,34100,34100,34100,34100,0
|
|
20240723,184000,33217171550,34100,34100,34100,34100,0
|
|
20240723,183900,33217171550,34100,34100,34100,34100,0
|
|
20240723,183800,33217171550,34100,34100,34100,34100,0
|
|
20240723,183700,33217171550,34100,34100,34100,34100,0
|
|
20240723,183600,33217171550,34100,34100,34100,34100,0
|
|
20240723,183500,33217171550,34100,34100,34100,34100,0
|
|
20240723,183400,33217171550,34100,34100,34100,34100,0
|
|
20240723,183300,33217171550,34100,34100,34100,34100,0
|
|
20240723,183200,33217171550,34100,34100,34100,34100,0
|
|
20240723,183100,33217171550,34100,34100,34100,34100,0
|
|
20240723,183000,33217171550,34100,34100,34100,34100,0
|
|
20240723,182900,33217171550,34100,34100,34100,34100,0
|
|
20240723,182800,33217171550,34100,34100,34100,34100,0
|
|
20240723,182700,33217171550,34100,34100,34100,34100,0
|
|
20240723,182600,33217171550,34100,34100,34100,34100,0
|
|
20240723,182500,33217171550,34100,34100,34100,34100,0
|
|
20240723,182400,33217171550,34100,34100,34100,34100,0
|
|
20240723,182300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,182200,33217171550,34100,34100,34100,34100,0
|
|
20240723,182100,33217171550,34100,34100,34100,34100,0
|
|
20240723,182000,33217171550,34100,34100,34100,34100,0
|
|
20240723,181900,33217171550,34100,34100,34100,34100,0
|
|
20240723,181800,33217171550,34100,34100,34100,34100,0
|
|
20240723,181700,33217171550,34100,34100,34100,34100,0
|
|
20240723,181600,33217171550,34100,34100,34100,34100,0
|
|
20240723,181500,33217171550,34100,34100,34100,34100,0
|
|
20240723,181400,33217171550,34100,34100,34100,34100,0
|
|
20240723,181300,33217171550,34100,34100,34100,34100,0
|
|
20240723,181200,33217171550,34100,34100,34100,34100,0
|
|
20240723,181100,33217171550,34100,34100,34100,34100,0
|
|
20240723,181000,33217171550,34100,34100,34100,34100,0
|
|
20240723,180900,33217171550,34100,34100,34100,34100,0
|
|
20240723,180800,33217171550,34100,34100,34100,34100,0
|
|
20240723,180700,33217171550,34100,34100,34100,34100,0
|
|
20240723,180600,33217171550,34100,34100,34100,34100,0
|
|
20240723,180500,33217171550,34100,34100,34100,34100,0
|
|
20240723,180400,33217171550,34100,34100,34100,34100,0
|
|
20240723,180300,33217171550,34100,34100,34100,34100,0
|
|
20240723,180200,33217171550,34100,34100,34100,34100,0
|
|
20240723,180100,33217171550,34100,34100,34100,34100,0
|
|
20240723,180000,33217171550,34100,34100,34100,34100,0
|
|
20240723,175900,33217171550,34100,34100,34100,34100,0
|
|
20240723,175800,33217171550,34100,34100,34100,34100,0
|
|
20240723,175700,33217171550,34100,34100,34100,34100,0
|
|
20240723,175600,33217171550,34100,34100,34100,34100,0
|
|
20240723,175500,33217171550,34100,34100,34100,34100,0
|
|
20240723,175400,33217171550,34100,34100,34100,34100,0
|
|
20240723,175300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,175200,33217171550,34100,34100,34100,34100,0
|
|
20240723,175100,33217171550,34100,34100,34100,34100,0
|
|
20240723,175000,33217171550,34100,34100,34100,34100,0
|
|
20240723,174900,33217171550,34100,34100,34100,34100,0
|
|
20240723,174800,33217171550,34100,34100,34100,34100,0
|
|
20240723,174700,33217171550,34100,34100,34100,34100,0
|
|
20240723,174600,33217171550,34100,34100,34100,34100,0
|
|
20240723,174500,33217171550,34100,34100,34100,34100,0
|
|
20240723,174400,33217171550,34100,34100,34100,34100,0
|
|
20240723,174300,33217171550,34100,34100,34100,34100,0
|
|
20240723,174200,33217171550,34100,34100,34100,34100,0
|
|
20240723,174100,33217171550,34100,34100,34100,34100,0
|
|
20240723,174000,33217171550,34100,34100,34100,34100,0
|
|
20240723,173900,33217171550,34100,34100,34100,34100,0
|
|
20240723,173800,33217171550,34100,34100,34100,34100,0
|
|
20240723,173700,33217171550,34100,34100,34100,34100,0
|
|
20240723,173600,33217171550,34100,34100,34100,34100,0
|
|
20240723,173500,33217171550,34100,34100,34100,34100,0
|
|
20240723,173400,33217171550,34100,34100,34100,34100,0
|
|
20240723,173300,33217171550,34100,34100,34100,34100,0
|
|
20240723,173200,33217171550,34100,34100,34100,34100,0
|
|
20240723,173100,33217171550,34100,34100,34100,34100,0
|
|
20240723,173000,33217171550,34100,34100,34100,34100,0
|
|
20240723,172900,33217171550,34100,34100,34100,34100,0
|
|
20240723,172800,33217171550,34100,34100,34100,34100,0
|
|
20240723,172700,33217171550,34100,34100,34100,34100,0
|
|
20240723,172600,33217171550,34100,34100,34100,34100,0
|
|
20240723,172500,33217171550,34100,34100,34100,34100,0
|
|
20240723,172400,33217171550,34100,34100,34100,34100,0
|
|
20240723,172300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,172200,33217171550,34100,34100,34100,34100,0
|
|
20240723,172100,33217171550,34100,34100,34100,34100,0
|
|
20240723,172000,33217171550,34100,34100,34100,34100,0
|
|
20240723,171900,33217171550,34100,34100,34100,34100,0
|
|
20240723,171800,33217171550,34100,34100,34100,34100,0
|
|
20240723,171700,33217171550,34100,34100,34100,34100,0
|
|
20240723,171600,33217171550,34100,34100,34100,34100,0
|
|
20240723,171500,33217171550,34100,34100,34100,34100,0
|
|
20240723,171400,33217171550,34100,34100,34100,34100,0
|
|
20240723,171300,33217171550,34100,34100,34100,34100,0
|
|
20240723,171200,33217171550,34100,34100,34100,34100,0
|
|
20240723,171100,33217171550,34100,34100,34100,34100,0
|
|
20240723,171000,33217171550,34100,34100,34100,34100,0
|
|
20240723,170900,33217171550,34100,34100,34100,34100,0
|
|
20240723,170800,33217171550,34100,34100,34100,34100,0
|
|
20240723,170700,33217171550,34100,34100,34100,34100,0
|
|
20240723,170600,33217171550,34100,34100,34100,34100,0
|
|
20240723,170500,33217171550,34100,34100,34100,34100,0
|
|
20240723,170400,33217171550,34100,34100,34100,34100,0
|
|
20240723,170300,33217171550,34100,34100,34100,34100,0
|
|
20240723,170200,33217171550,34100,34100,34100,34100,0
|
|
20240723,170100,33217171550,34100,34100,34100,34100,0
|
|
20240723,170000,33217171550,34100,34100,34100,34100,0
|
|
20240723,165900,33217171550,34100,34100,34100,34100,0
|
|
20240723,165800,33217171550,34100,34100,34100,34100,0
|
|
20240723,165700,33217171550,34100,34100,34100,34100,0
|
|
20240723,165600,33217171550,34100,34100,34100,34100,0
|
|
20240723,165500,33217171550,34100,34100,34100,34100,0
|
|
20240723,165400,33217171550,34100,34100,34100,34100,0
|
|
20240723,165300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,165200,33217171550,34100,34100,34100,34100,0
|
|
20240723,165100,33217171550,34100,34100,34100,34100,0
|
|
20240723,165000,33217171550,34100,34100,34100,34100,0
|
|
20240723,164900,33217171550,34100,34100,34100,34100,0
|
|
20240723,164800,33217171550,34100,34100,34100,34100,0
|
|
20240723,164700,33217171550,34100,34100,34100,34100,0
|
|
20240723,164600,33217171550,34100,34100,34100,34100,0
|
|
20240723,164500,33217171550,34100,34100,34100,34100,0
|
|
20240723,164400,33217171550,34100,34100,34100,34100,0
|
|
20240723,164300,33217171550,34100,34100,34100,34100,0
|
|
20240723,164200,33217171550,34100,34100,34100,34100,0
|
|
20240723,164100,33217171550,34100,34100,34100,34100,0
|
|
20240723,164000,33217171550,34100,34100,34100,34100,0
|
|
20240723,163900,33217171550,34100,34100,34100,34100,0
|
|
20240723,163800,33217171550,34100,34100,34100,34100,0
|
|
20240723,163700,33217171550,34100,34100,34100,34100,0
|
|
20240723,163600,33217171550,34100,34100,34100,34100,0
|
|
20240723,163500,33217171550,34100,34100,34100,34100,0
|
|
20240723,163400,33217171550,34100,34100,34100,34100,0
|
|
20240723,163300,33217171550,34100,34100,34100,34100,0
|
|
20240723,163200,33217171550,34100,34100,34100,34100,0
|
|
20240723,163100,33217171550,34100,34100,34100,34100,0
|
|
20240723,163000,33217171550,34100,34100,34100,34100,0
|
|
20240723,162900,33217171550,34100,34100,34100,34100,0
|
|
20240723,162800,33217171550,34100,34100,34100,34100,0
|
|
20240723,162700,33217171550,34100,34100,34100,34100,0
|
|
20240723,162600,33217171550,34100,34100,34100,34100,0
|
|
20240723,162500,33217171550,34100,34100,34100,34100,0
|
|
20240723,162400,33217171550,34100,34100,34100,34100,0
|
|
20240723,162300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,162200,33217171550,34100,34100,34100,34100,0
|
|
20240723,162100,33217171550,34100,34100,34100,34100,0
|
|
20240723,162000,33217171550,34100,34100,34100,34100,0
|
|
20240723,161900,33217171550,34100,34100,34100,34100,0
|
|
20240723,161800,33217171550,34100,34100,34100,34100,0
|
|
20240723,161700,33217171550,34100,34100,34100,34100,0
|
|
20240723,161600,33217171550,34100,34100,34100,34100,0
|
|
20240723,161500,33217171550,34100,34100,34100,34100,0
|
|
20240723,161400,33217171550,34100,34100,34100,34100,0
|
|
20240723,161300,33217171550,34100,34100,34100,34100,0
|
|
20240723,161200,33217171550,34100,34100,34100,34100,0
|
|
20240723,161100,33217171550,34100,34100,34100,34100,0
|
|
20240723,161000,33217171550,34100,34100,34100,34100,0
|
|
20240723,160900,33217171550,34100,34100,34100,34100,0
|
|
20240723,160800,33217171550,34100,34100,34100,34100,0
|
|
20240723,160700,33217171550,34100,34100,34100,34100,0
|
|
20240723,160600,33217171550,34100,34100,34100,34100,0
|
|
20240723,160500,33217171550,34100,34100,34100,34100,0
|
|
20240723,160400,33217171550,34100,34100,34100,34100,0
|
|
20240723,160300,33217171550,34100,34100,34100,34100,0
|
|
20240723,160200,33217171550,34100,34100,34100,34100,0
|
|
20240723,160100,33217171550,34100,34100,34100,34100,0
|
|
20240723,160000,33217171550,34100,34100,34100,34100,0
|
|
20240723,155900,33217171550,34100,34100,34100,34100,0
|
|
20240723,155800,33217171550,34100,34100,34100,34100,0
|
|
20240723,155700,33217171550,34100,34100,34100,34100,0
|
|
20240723,155600,33217171550,34100,34100,34100,34100,0
|
|
20240723,155500,33217171550,34100,34100,34100,34100,0
|
|
20240723,155400,33217171550,34100,34100,34100,34100,0
|
|
20240723,155300,33217171550,34100,34100,34100,34100,29843
|
|
20240723,155200,33217171550,34100,34100,34100,34100,0
|
|
20240723,155100,33217171550,34100,34100,34100,34100,0
|
|
20240723,155000,33217171550,34100,34100,34100,34100,0
|
|
20240723,154900,33217171550,34100,34100,34100,34100,0
|
|
20240723,154800,33217171550,34100,34100,34100,34100,0
|
|
20240723,154700,33217171550,34100,34100,34100,34100,0
|
|
20240723,154600,33217171550,34100,34100,34100,34100,0
|
|
20240723,154500,33217171550,34100,34100,34100,34100,0
|
|
20240723,154400,33217171550,34100,34100,34100,34100,0
|
|
20240723,154300,33217171550,34100,34100,34100,34100,0
|
|
20240723,154200,33217171550,34100,34100,34100,34100,0
|
|
20240723,154100,33217171550,34100,34100,34100,34100,0
|
|
20240723,154000,33217171550,34100,34100,34100,34100,0
|
|
20240723,153900,33217171550,34100,34100,34100,34100,0
|
|
20240723,153800,33217171550,34100,34100,34100,34100,0
|
|
20240723,153700,33217171550,34100,34100,34100,34100,0
|
|
20240723,153600,33217171550,34100,34100,34100,34100,0
|
|
20240723,153500,33217171550,34100,34100,34100,34100,0
|
|
20240723,153400,33217171550,34100,34100,34100,34100,0
|
|
20240723,153300,33217171550,34100,34100,34100,34100,0
|
|
20240723,153200,33217171550,34100,34100,34100,34100,0
|
|
20240723,153100,33217171550,34100,34100,34100,34100,0
|
|
20240723,153000,33217171550,34100,34100,34100,34100,29843
|
|
20240723,152900,32199525250,34200,34200,34200,34200,0
|
|
20240723,152800,32199525250,34200,34200,34200,34200,0
|
|
20240723,152700,32199525250,34200,34200,34200,34200,0
|
|
20240723,152600,32199525250,34200,34200,34200,34200,0
|
|
20240723,152500,32199525250,34200,34200,34200,34200,0
|
|
20240723,152400,32199525250,34200,34200,34200,34200,0
|
|
20240723,152300,32199525250,34200,34200,34200,34200,0
|
|
20240723,152200,32199525250,34200,34200,34200,34200,0
|
|
20240723,152100,32199525250,34200,34200,34200,34200,0
|
|
20240723,152000,32199525250,34200,34200,34200,34200,0
|
|
20240723,151900,32199525250,34200,34150,34200,34150,2544
|
|
20240723,151800,32112560900,34150,34200,34200,34150,2076
|
|
20240723,151700,32041625050,34200,34150,34200,34150,2785
|
|
20240723,151600,31946455500,34150,34150,34200,34100,2634
|
|
20240723,151500,31856501350,34150,34150,34200,34100,3051
|
|
20240723,151400,31752376700,34150,34150,34200,34150,3724
|
|
20240723,151300,31625201000,34200,34150,34200,34150,4189
|
|
20240723,151200,31482123350,34200,34150,34200,34150,374
|
|
20240723,151100,31469343100,34150,34150,34200,34150,1121
|
|
20240723,151000,31431029300,34200,34150,34200,34150,390
|
|
20240723,150900,31417695650,34150,34200,34200,34150,1424
|
|
20240723,150800,31369022600,34200,34200,34250,34200,2449
|
|
20240723,150700,31285264000,34250,34250,34250,34200,645
|
|
20240723,150600,31263197700,34250,34250,34250,34200,181
|
|
20240723,150500,31257001600,34250,34300,34300,34250,1648
|
|
20240723,150400,31200555450,34300,34250,34300,34200,1740
|
|
20240723,150300,31141013800,34250,34250,34300,34250,6739
|
|
20240723,150200,30910202600,34250,34300,34350,34250,1184
|
|
20240723,150100,30869597250,34250,34300,34300,34250,1533
|
|
20240723,150000,30817071350,34300,34300,34350,34250,1844
|
|
20240723,145900,30753829500,34300,34300,34350,34300,2820
|
|
20240723,145800,30657043350,34300,34300,34350,34300,411
|
|
20240723,145700,30642935850,34300,34250,34350,34250,907
|
|
20240723,145600,30611824200,34250,34250,34300,34250,303
|
|
20240723,145500,30601441700,34250,34300,34300,34250,1026
|
|
20240723,145400,30566291250,34300,34300,34350,34250,511
|
|
20240723,145300,30548768850,34300,34250,34350,34250,858
|
|
20240723,145200,30519359950,34250,34200,34250,34200,639
|
|
20240723,145100,30497490250,34200,34200,34250,34200,1532
|
|
20240723,145000,30445049800,34200,34250,34300,34200,783
|
|
20240723,144900,30418238800,34250,34200,34300,34200,406
|
|
20240723,144800,30404333750,34200,34400,34450,34200,15011
|
|
20240723,144700,29888076700,34400,34400,34450,34400,504
|
|
20240723,144600,29870730700,34400,34400,34450,34400,992
|
|
20240723,144500,29836605000,34400,34500,34500,34400,4547
|
|
20240723,144400,29679983050,34500,34500,34500,34450,1309
|
|
20240723,144300,29634886000,34500,34450,34500,34450,1511
|
|
20240723,144200,29582764300,34450,34500,34500,34450,1169
|
|
20240723,144100,29542477800,34500,34450,34500,34450,1290
|
|
20240723,144000,29497992200,34450,34450,34500,34450,341
|
|
20240723,143900,29486234800,34450,34450,34500,34450,1452
|
|
20240723,143800,29436212400,34450,34450,34450,34400,2659
|
|
20240723,143700,29344619450,34450,34250,34450,34200,6890
|
|
20240723,143600,29108063550,34250,34250,34250,34200,527
|
|
20240723,143500,29090015300,34250,34250,34250,34250,703
|
|
20240723,143400,29065937550,34250,34250,34300,34250,285
|
|
20240723,143300,29056176200,34250,34250,34300,34200,849
|
|
20240723,143200,29027127000,34250,34250,34250,34200,779
|
|
20240723,143100,29000455450,34250,34250,34300,34200,1295
|
|
20240723,143000,28956101750,34250,34250,34250,34250,402
|
|
20240723,142900,28942333250,34250,34300,34300,34250,280
|
|
20240723,142800,28932740000,34300,34250,34300,34250,1306
|
|
20240723,142700,28888001250,34250,34250,34300,34250,375
|
|
20240723,142600,28875157350,34250,34300,34300,34250,618
|
|
20240723,142500,28853979300,34300,34300,34300,34300,353
|
|
20240723,142400,28841871400,34300,34350,34350,34300,648
|
|
20240723,142300,28819644850,34300,34300,34350,34300,1340
|
|
20240723,142200,28773674450,34250,34250,34300,34250,538
|
|
20240723,142100,28755245800,34300,34250,34300,34250,246
|
|
20240723,142000,28746820250,34250,34250,34250,34200,771
|
|
20240723,141900,28720445600,34250,34300,34300,34250,574
|
|
20240723,141800,28700777750,34300,34250,34350,34250,2599
|
|
20240723,141700,28611691850,34300,34350,34350,34250,1084
|
|
20240723,141600,28574531500,34300,34350,34350,34300,240
|
|
20240723,141500,28566296150,34300,34300,34350,34250,1251
|
|
20240723,141400,28523411950,34350,34300,34350,34300,553
|
|
20240723,141300,28504438100,34300,34200,34300,34200,654
|
|
20240723,141200,28482037050,34250,34200,34250,34200,1112
|
|
20240723,141100,28443984800,34200,34300,34300,34200,533
|
|
20240723,141000,28425719200,34300,34300,34350,34250,1326
|
|
20240723,140900,28380238500,34250,34200,34350,34150,3093
|
|
20240723,140800,28274217800,34200,34200,34200,34200,1334
|
|
20240723,140700,28228595000,34200,34250,34250,34200,512
|
|
20240723,140600,28211084300,34250,34250,34250,34200,507
|
|
20240723,140500,28193742400,34200,34150,34250,34150,1921
|
|
20240723,140400,28128050050,34150,34150,34200,34150,605
|
|
20240723,140300,28107385150,34200,34150,34200,34150,64
|
|
20240723,140200,28105198650,34200,34200,34200,34150,1937
|
|
20240723,140100,28038956000,34200,34200,34250,34200,282
|
|
20240723,140000,28029309750,34200,34300,34300,34200,1855
|
|
20240723,135900,27965766850,34250,34300,34300,34250,693
|
|
20240723,135800,27942020700,34300,34300,34350,34250,587
|
|
20240723,135700,27921898000,34300,34350,34350,34300,975
|
|
20240723,135600,27888453350,34350,34250,34350,34250,3278
|
|
20240723,135500,27776157350,34300,34250,34300,34250,1769
|
|
20240723,135400,27715481550,34250,34300,34300,34200,1263
|
|
20240723,135300,27672189900,34300,34400,34400,34300,1252
|
|
20240723,135200,27629180900,34350,34250,34350,34150,15549
|
|
20240723,135100,27097668000,34200,34150,34250,34150,1110
|
|
20240723,135000,27059707850,34150,34150,34250,34150,1203
|
|
20240723,134900,27018555750,34150,34200,34200,34150,1148
|
|
20240723,134800,26979318550,34200,34200,34250,34200,567
|
|
20240723,134700,26959925850,34200,34200,34250,34200,668
|
|
20240723,134600,26937080000,34200,34250,34250,34200,722
|
|
20240723,134500,26912379800,34250,34250,34300,34250,1991
|
|
20240723,134400,26844186350,34300,34250,34300,34250,1055
|
|
20240723,134300,26808043450,34250,34200,34300,34200,277
|
|
20240723,134200,26798550750,34250,34200,34250,34200,1581
|
|
20240723,134100,26744420850,34200,34200,34200,34150,738
|
|
20240723,134000,26719187150,34200,34150,34200,34150,350
|
|
20240723,133900,26707219300,34150,34200,34250,34150,1416
|
|
20240723,133800,26658816500,34200,34200,34200,34150,1050
|
|
20240723,133700,26622920700,34150,34200,34200,34150,1392
|
|
20240723,133600,26575350700,34200,34200,34200,34150,218
|
|
20240723,133500,26567902150,34200,34200,34200,34200,662
|
|
20240723,133400,26545261750,34200,34200,34200,34200,1450
|
|
20240723,133300,26495671750,34200,34200,34250,34200,2616
|
|
20240723,133200,26406198200,34200,34200,34200,34200,3197
|
|
20240723,133100,26296860800,34200,34200,34250,34150,1367
|
|
20240723,133000,26250114900,34200,34250,34300,34200,914
|
|
20240723,132900,26218810500,34250,34250,34300,34200,1170
|
|
20240723,132800,26178762800,34250,34250,34250,34200,2279
|
|
20240723,132700,26100738550,34200,34250,34250,34200,136
|
|
20240723,132600,26096082850,34250,34250,34250,34200,983
|
|
20240723,132500,26062462250,34200,34200,34250,34200,735
|
|
20240723,132400,26037299250,34150,34200,34200,34150,1655
|
|
20240723,132300,25980773100,34200,34250,34300,34200,1538
|
|
20240723,132200,25928138850,34250,34250,34250,34200,926
|
|
20240723,132100,25896446300,34250,34200,34250,34200,1315
|
|
20240723,132000,25851426400,34200,34150,34200,34100,3131
|
|
20240723,131900,25744451350,34100,34100,34100,34050,2361
|
|
20240723,131800,25663960250,34100,34100,34150,34050,767
|
|
20240723,131700,25637806850,34050,34100,34100,34050,1482
|
|
20240723,131600,25587321650,34050,34050,34100,34050,293
|
|
20240723,131500,25577339050,34100,34050,34100,34050,784
|
|
20240723,131400,25550643600,34050,34100,34100,34050,319
|
|
20240723,131300,25539770900,34100,34100,34150,34050,800
|
|
20240723,131200,25512491550,34100,34050,34150,34050,4954
|
|
20240723,131100,25343592100,34100,34050,34100,34050,1053
|
|
20240723,131000,25307718400,34050,34100,34100,34050,347
|
|
20240723,130900,25295893200,34100,34050,34150,34050,1245
|
|
20240723,130800,25253460700,34050,34100,34150,34050,1998
|
|
20240723,130700,25185348100,34100,34100,34150,34050,1935
|
|
20240723,130600,25119373050,34050,34150,34150,34050,1099
|
|
20240723,130500,25081926500,34100,34100,34100,34050,235
|
|
20240723,130400,25073913650,34050,34150,34150,34050,768
|
|
20240723,130300,25047737650,34000,34100,34150,34000,11940
|
|
20240723,130200,24641688050,34150,33950,34150,33950,1177
|
|
20240723,130100,24601621700,34000,34000,34100,33950,3691
|
|
20240723,130000,24476113900,34000,34100,34100,34000,291
|
|
20240723,125900,24466207150,34050,34050,34100,34050,795
|
|
20240723,125800,24439123600,34050,34050,34100,34000,220
|
|
20240723,125700,24431635000,34000,34050,34050,34000,1245
|
|
20240723,125600,24389270850,34050,34000,34050,34000,204
|
|
20240723,125500,24382327050,34000,34000,34050,34000,1505
|
|
20240723,125400,24331155300,34000,34000,34000,33950,2213
|
|
20240723,125300,24255917850,34000,34000,34000,33950,636
|
|
20240723,125200,24234322150,33950,34000,34000,33950,1065
|
|
20240723,125100,24198156800,34000,34000,34050,33950,1442
|
|
20240723,125000,24149152650,34050,34050,34100,34000,5517
|
|
20240723,124900,23961178800,34050,33950,34100,33900,4535
|
|
20240723,124800,23806933000,33950,33900,33950,33900,1499
|
|
20240723,124700,23756068050,33950,33950,33950,33900,313
|
|
20240723,124600,23745446350,33950,33950,33950,33900,1500
|
|
20240723,124500,23694571100,33950,33950,33950,33900,351
|
|
20240723,124400,23682657050,33950,33900,33950,33900,773
|
|
20240723,124300,23656446000,33900,33900,33900,33850,1854
|
|
20240723,124200,23593604450,33900,33900,33900,33850,545
|
|
20240723,124100,23575154900,33850,33900,33900,33850,282
|
|
20240723,124000,23565608400,33900,33900,33900,33850,164
|
|
20240723,123900,23560055500,33900,33900,33900,33850,1111
|
|
20240723,123800,23522418750,33900,33900,33900,33850,321
|
|
20240723,123700,23511545850,33900,33900,33900,33800,3797
|
|
20240723,123600,23383003150,33900,33850,33900,33800,1277
|
|
20240723,123500,23339783700,33850,33800,33900,33800,1811
|
|
20240723,123400,23278508400,33800,33850,33850,33800,1469
|
|
20240723,123300,23228855800,33850,33800,33850,33800,2068
|
|
20240723,123200,23158946900,33850,33800,33850,33800,211
|
|
20240723,123100,23151814950,33800,33850,33850,33800,336
|
|
20240723,123000,23140446600,33800,33800,33850,33800,1358
|
|
20240723,122900,23094521350,33800,33800,33850,33800,670
|
|
20240723,122800,23071874100,33800,33800,33850,33750,928
|
|
20240723,122700,23040513950,33800,33700,33850,33700,3552
|
|
20240723,122600,22920400350,33800,33750,33800,33700,801
|
|
20240723,122500,22893390700,33750,33800,33800,33700,261
|
|
20240723,122400,22884582600,33750,33750,33800,33700,998
|
|
20240723,122300,22850907850,33750,33750,33800,33750,628
|
|
20240723,122200,22829710350,33800,33750,33800,33750,855
|
|
20240723,122100,22800852900,33750,33750,33800,33750,291
|
|
20240723,122000,22791030350,33750,33700,33800,33700,1667
|
|
20240723,121900,22734817350,33700,33700,33700,33650,774
|
|
20240723,121800,22708763400,33650,33650,33700,33650,251
|
|
20240723,121700,22700315500,33650,33650,33700,33650,721
|
|
20240723,121600,22676052950,33650,33700,33700,33600,663
|
|
20240723,121500,22653740000,33650,33650,33700,33600,798
|
|
20240723,121400,22626887500,33650,33650,33650,33600,570
|
|
20240723,121300,22607709800,33650,33650,33650,33600,881
|
|
20240723,121200,22578074850,33650,33650,33700,33600,414
|
|
20240723,121100,22564144200,33650,33650,33700,33600,652
|
|
20240723,121000,22542220700,33650,33700,33700,33650,622
|
|
20240723,120900,22521287700,33700,33600,33700,33600,2920
|
|
20240723,120800,22422998300,33600,33550,33650,33550,1420
|
|
20240723,120700,22375292150,33550,33550,33600,33500,6349
|
|
20240723,120600,22162322150,33550,33550,33550,33500,3407
|
|
20240723,120500,22048175950,33550,33600,33600,33550,3360
|
|
20240723,120400,21935441800,33600,33600,33650,33550,3215
|
|
20240723,120300,21827512150,33600,33600,33650,33600,2153
|
|
20240723,120200,21755171050,33600,33650,33650,33600,3712
|
|
20240723,120100,21630435800,33700,33600,33700,33600,1887
|
|
20240723,120000,21566948100,33600,33600,33650,33550,4672
|
|
20240723,115900,21410011100,33600,33750,33750,33600,4969
|
|
20240723,115800,21242855650,33750,33700,33750,33700,2560
|
|
20240723,115700,21156579500,33700,33750,33750,33700,1995
|
|
20240723,115600,21089327750,33750,33700,33750,33700,1437
|
|
20240723,115500,21040849250,33700,33700,33750,33700,3014
|
|
20240723,115400,20939251850,33700,33750,33750,33700,335
|
|
20240723,115300,20927959600,33750,33750,33800,33700,2293
|
|
20240723,115200,20850570650,33750,33750,33750,33700,2024
|
|
20240723,115100,20782273450,33750,33750,33800,33700,2843
|
|
20240723,115000,20686327200,33700,33750,33800,33700,788
|
|
20240723,114900,20659736650,33750,33750,33800,33700,1729
|
|
20240723,114800,20601445850,33750,33750,33800,33750,2657
|
|
20240723,114700,20511769550,33750,33800,33850,33750,1893
|
|
20240723,114600,20447802500,33800,33850,33850,33750,4198
|
|
20240723,114500,20305964750,33850,33850,33850,33800,1373
|
|
20240723,114400,20259555550,33850,33800,33850,33800,658
|
|
20240723,114300,20237314450,33850,33800,33850,33750,3371
|
|
20240723,114200,20123374450,33800,33800,33850,33800,682
|
|
20240723,114100,20100319300,33850,33900,33900,33800,1619
|
|
20240723,114000,20045576800,33900,33850,33900,33800,1352
|
|
20240723,113900,19999810500,33850,33850,33900,33800,1917
|
|
20240723,113800,19934945450,33900,33800,33900,33800,1353
|
|
20240723,113700,19889144850,33800,33850,33900,33750,7486
|
|
20240723,113600,19636149550,33900,33850,33900,33800,789
|
|
20240723,113500,19609440550,33850,33900,33900,33800,2755
|
|
20240723,113400,19516185750,33900,33900,33900,33850,861
|
|
20240723,113300,19487030750,33900,33950,33950,33850,1048
|
|
20240723,113200,19451517150,33900,33900,33950,33850,2142
|
|
20240723,113100,19379002100,33900,33900,33950,33850,4784
|
|
20240723,113000,19216924050,33900,33950,33950,33850,2101
|
|
20240723,112900,19145710200,33950,33850,33950,33850,1971
|
|
20240723,112800,19078962250,33900,33900,33950,33900,2852
|
|
20240723,112700,18982279000,33950,33900,33950,33900,1846
|
|
20240723,112600,18919697750,33900,33950,33950,33900,1950
|
|
20240723,112500,18853566550,33950,33850,33950,33850,2040
|
|
20240723,112400,18784410500,33850,33950,33950,33850,3003
|
|
20240723,112300,18682642300,33900,33900,34000,33850,513
|
|
20240723,112200,18665256950,33900,33900,33950,33850,3624
|
|
20240723,112100,18542442950,33900,33950,34000,33900,1186
|
|
20240723,112000,18502203400,34000,33950,34000,33900,1679
|
|
20240723,111900,18445199600,33950,33900,33950,33900,3295
|
|
20240723,111800,18333484600,33900,33900,33950,33850,4450
|
|
20240723,111700,18182689550,33900,34000,34000,33900,8266
|
|
20240723,111600,17902003250,34000,34050,34050,34000,1885
|
|
20240723,111500,17837871950,34050,34050,34100,34000,15260
|
|
20240723,111400,17318620550,34050,34100,34150,34050,1490
|
|
20240723,111300,17267819800,34100,34150,34150,34100,712
|
|
20240723,111200,17243537750,34100,34100,34150,34100,2510
|
|
20240723,111100,17157912000,34100,34150,34150,34100,712
|
|
20240723,111000,17133631200,34100,34150,34200,34100,1741
|
|
20240723,110900,17074233700,34200,34100,34200,34100,372
|
|
20240723,110800,17061531050,34150,34150,34200,34100,5713
|
|
20240723,110700,16866563650,34150,34200,34200,34150,2159
|
|
20240723,110600,16792824050,34200,34250,34300,34150,1072
|
|
20240723,110500,16756154450,34300,34250,34300,34250,497
|
|
20240723,110400,16739131950,34250,34350,34350,34250,1883
|
|
20240723,110300,16674535300,34350,34350,34400,34300,557
|
|
20240723,110200,16655406300,34350,34350,34350,34250,3659
|
|
20240723,110100,16529997950,34300,34450,34450,34300,1848
|
|
20240723,110000,16466467750,34400,34400,34450,34400,1070
|
|
20240723,105900,16429646950,34400,34350,34400,34250,3242
|
|
20240723,105800,16318274950,34100,34200,34350,34100,6280
|
|
20240723,105700,16103286200,34200,34150,34200,34050,5019
|
|
20240723,105600,15931904450,34150,34200,34250,34150,1679
|
|
20240723,105500,15874491400,34200,34150,34200,34150,2156
|
|
20240723,105400,15800781250,34150,34200,34200,34150,2653
|
|
20240723,105300,15710063400,34150,34100,34150,34050,5974
|
|
20240723,105200,15506589200,34100,34100,34200,34100,3885
|
|
20240723,105100,15374015950,34150,34100,34200,34100,679
|
|
20240723,105000,15350845750,34100,34050,34200,34050,5439
|
|
20240723,104900,15165110150,34050,34100,34150,34050,4756
|
|
20240723,104800,15002971200,34100,34150,34150,34100,1461
|
|
20240723,104700,14953148700,34100,34150,34200,34100,2086
|
|
20240723,104600,14881893000,34150,34200,34200,34100,3540
|
|
20240723,104500,14761110500,34200,34200,34250,34100,3071
|
|
20240723,104400,14656271150,34250,34250,34250,34150,8495
|
|
20240723,104300,14365888600,34250,34300,34300,34200,5245
|
|
20240723,104200,14186255900,34300,34300,34350,34300,3022
|
|
20240723,104100,14082599900,34300,34350,34400,34300,1358
|
|
20240723,104000,14035971400,34350,34350,34400,34350,874
|
|
20240723,103900,14005949150,34350,34350,34450,34350,1412
|
|
20240723,103800,13957402550,34350,34350,34400,34350,526
|
|
20240723,103700,13939323450,34400,34450,34450,34400,1648
|
|
20240723,103600,13882626400,34450,34350,34450,34350,434
|
|
20240723,103500,13867693450,34400,34400,34450,34350,1728
|
|
20240723,103400,13808249650,34450,34350,34450,34350,551
|
|
20240723,103300,13789301400,34400,34300,34400,34300,4945
|
|
20240723,103200,13619314300,34350,34300,34350,34250,2877
|
|
20240723,103100,13520701400,34350,34350,34350,34250,7817
|
|
20240723,103000,13252362850,34350,34350,34400,34350,2327
|
|
20240723,102900,13172426450,34350,34400,34450,34350,2130
|
|
20240723,102800,13099184750,34400,34450,34450,34400,3395
|
|
20240723,102700,12982394750,34450,34400,34450,34400,2200
|
|
20240723,102600,12906694650,34450,34450,34450,34400,676
|
|
20240723,102500,12883431100,34450,34450,34450,34400,591
|
|
20240723,102400,12863077700,34450,34400,34450,34400,1232
|
|
20240723,102300,12820680550,34450,34450,34450,34400,820
|
|
20240723,102200,12792449700,34450,34500,34500,34400,794
|
|
20240723,102100,12765097750,34500,34400,34500,34400,1942
|
|
20240723,102000,12698193700,34450,34450,34450,34400,540
|
|
20240723,101900,12679594350,34450,34500,34500,34400,923
|
|
20240723,101800,12647800150,34500,34450,34500,34450,1452
|
|
20240723,101700,12597774450,34500,34500,34550,34450,612
|
|
20240723,101600,12576662000,34500,34500,34550,34500,1061
|
|
20240723,101500,12540055650,34550,34500,34550,34500,752
|
|
20240723,101400,12514107850,34500,34450,34500,34450,1400
|
|
20240723,101300,12465824900,34450,34400,34500,34400,1691
|
|
20240723,101200,12407600000,34400,34400,34450,34400,2382
|
|
20240723,101100,12325656150,34450,34450,34450,34400,975
|
|
20240723,101000,12292090050,34450,34400,34500,34400,1884
|
|
20240723,100900,12227206450,34450,34500,34500,34400,2101
|
|
20240723,100800,12154858150,34500,34550,34550,34400,5860
|
|
20240723,100700,11952747500,34500,34500,34550,34500,888
|
|
20240723,100600,11922087650,34550,34550,34550,34500,763
|
|
20240723,100500,11895752300,34550,34550,34600,34500,2040
|
|
20240723,100400,11825296600,34550,34600,34600,34550,871
|
|
20240723,100300,11795194350,34600,34550,34600,34550,928
|
|
20240723,100200,11763107650,34550,34550,34550,34500,6435
|
|
20240723,100100,11540849350,34550,34550,34600,34500,2385
|
|
20240723,100000,11458444050,34550,34600,34650,34500,10989
|
|
20240723,095900,11078604850,34650,34700,34700,34600,8908
|
|
20240723,095800,10769957750,34700,34750,34800,34700,13536
|
|
20240723,095700,10300008500,34800,34850,34850,34800,1357
|
|
20240723,095600,10252776550,34850,34800,34850,34750,2841
|
|
20240723,095500,10153911950,34800,34750,34800,34750,2403
|
|
20240723,095400,10070392050,34750,34750,34800,34750,469
|
|
20240723,095300,10054090850,34800,34750,34800,34750,1451
|
|
20240723,095200,10003658800,34800,34750,34800,34750,413
|
|
20240723,095100,9989300000,34750,34750,34800,34700,2756
|
|
20240723,095000,9893526950,34750,34750,34800,34700,1103
|
|
20240723,094900,9855191250,34750,34750,34800,34700,3613
|
|
20240723,094800,9729638850,34750,34750,34800,34750,981
|
|
20240723,094700,9695543400,34750,34800,34800,34750,917
|
|
20240723,094600,9663664300,34800,34750,34800,34750,971
|
|
20240723,094500,9629897300,34750,34800,34850,34750,9109
|
|
20240723,094400,9313059350,34850,34850,34850,34800,1949
|
|
20240723,094300,9245170300,34850,34850,34900,34800,8077
|
|
20240723,094200,8963924050,34850,34800,34850,34800,848
|
|
20240723,094100,8934412200,34800,34800,34850,34750,2013
|
|
20240723,094000,8864386350,34800,34800,34800,34750,2239
|
|
20240723,093900,8786524150,34750,34700,34750,34700,3231
|
|
20240723,093800,8674333450,34750,34700,34750,34700,1340
|
|
20240723,093700,8627805700,34750,34700,34750,34700,2372
|
|
20240723,093600,8545476650,34700,34750,34750,34700,2498
|
|
20240723,093500,8458710100,34750,34700,34800,34700,3796
|
|
20240723,093400,8326962850,34750,34800,34850,34750,9233
|
|
20240723,093300,8005851300,34800,34900,34900,34800,651
|
|
20240723,093200,7983185250,34850,34850,34900,34850,1427
|
|
20240723,093100,7933452400,34850,34850,34900,34800,2622
|
|
20240723,093000,7842077800,34800,34800,34900,34800,5048
|
|
20240723,092900,7666290950,34800,34800,34850,34800,3693
|
|
20240723,092800,7537726350,34800,34950,34950,34800,9577
|
|
20240723,092700,7203884300,34900,34900,34950,34900,889
|
|
20240723,092600,7172845950,34900,34950,35000,34900,4576
|
|
20240723,092500,7012832850,34950,34900,35000,34900,2202
|
|
20240723,092400,6935943900,34900,35050,35050,34900,7474
|
|
20240723,092300,6674581100,35050,35050,35100,35000,1168
|
|
20240723,092200,6633660000,35000,35100,35100,35000,2707
|
|
20240723,092100,6538847500,35100,35000,35100,35000,2127
|
|
20240723,092000,6464313450,35000,35150,35150,35000,11142
|
|
20240723,091900,6073527150,35200,35200,35250,35150,1781
|
|
20240723,091800,6010856200,35200,35200,35200,35100,5850
|
|
20240723,091700,5805174200,35150,35150,35200,35100,1673
|
|
20240723,091600,5746374450,35200,35300,35350,35150,8596
|
|
20240723,091500,5443782150,35250,35250,35300,35200,2225
|
|
20240723,091400,5365333100,35200,35250,35250,35200,3023
|
|
20240723,091300,5258877100,35250,35250,35350,35200,6480
|
|
20240723,091200,5030398300,35300,35300,35300,35150,6979
|
|
20240723,091100,4784434150,35300,35350,35400,35250,8414
|
|
20240723,091000,4487247900,35350,35450,35450,35350,2996
|
|
20240723,090900,4381194050,35450,35350,35500,35300,2333
|
|
20240723,090800,4298509100,35400,35450,35500,35300,11305
|
|
20240723,090700,3898667950,35500,35550,35600,35500,7929
|
|
20240723,090600,3616981150,35550,35650,35650,35550,5335
|
|
20240723,090500,3427110750,35650,35750,35750,35650,4911
|
|
20240723,090400,3251841700,35750,35800,35800,35700,5177
|
|
20240723,090300,3066760100,35750,35750,35800,35650,6818
|
|
20240723,090200,2823037350,35700,35850,35900,35650,19143
|
|
20240723,090100,2138193850,35850,35700,35900,35600,25489
|
|
20240723,090000,1225989250,35750,35500,35800,35500,34403
|