746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,212300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,212200,61801335600,32800,32800,32800,32800,0
|
|
20240724,212100,61801335600,32800,32800,32800,32800,0
|
|
20240724,212000,61801335600,32800,32800,32800,32800,0
|
|
20240724,211900,61801335600,32800,32800,32800,32800,0
|
|
20240724,211800,61801335600,32800,32800,32800,32800,0
|
|
20240724,211700,61801335600,32800,32800,32800,32800,0
|
|
20240724,211600,61801335600,32800,32800,32800,32800,0
|
|
20240724,211500,61801335600,32800,32800,32800,32800,0
|
|
20240724,211400,61801335600,32800,32800,32800,32800,0
|
|
20240724,211300,61801335600,32800,32800,32800,32800,0
|
|
20240724,211200,61801335600,32800,32800,32800,32800,0
|
|
20240724,211100,61801335600,32800,32800,32800,32800,0
|
|
20240724,211000,61801335600,32800,32800,32800,32800,0
|
|
20240724,210900,61801335600,32800,32800,32800,32800,0
|
|
20240724,210800,61801335600,32800,32800,32800,32800,0
|
|
20240724,210700,61801335600,32800,32800,32800,32800,0
|
|
20240724,210600,61801335600,32800,32800,32800,32800,0
|
|
20240724,210500,61801335600,32800,32800,32800,32800,0
|
|
20240724,210400,61801335600,32800,32800,32800,32800,0
|
|
20240724,210300,61801335600,32800,32800,32800,32800,0
|
|
20240724,210200,61801335600,32800,32800,32800,32800,0
|
|
20240724,210100,61801335600,32800,32800,32800,32800,0
|
|
20240724,210000,61801335600,32800,32800,32800,32800,0
|
|
20240724,205900,61801335600,32800,32800,32800,32800,0
|
|
20240724,205800,61801335600,32800,32800,32800,32800,0
|
|
20240724,205700,61801335600,32800,32800,32800,32800,0
|
|
20240724,205600,61801335600,32800,32800,32800,32800,0
|
|
20240724,205500,61801335600,32800,32800,32800,32800,0
|
|
20240724,205400,61801335600,32800,32800,32800,32800,0
|
|
20240724,205300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,205200,61801335600,32800,32800,32800,32800,0
|
|
20240724,205100,61801335600,32800,32800,32800,32800,0
|
|
20240724,205000,61801335600,32800,32800,32800,32800,0
|
|
20240724,204900,61801335600,32800,32800,32800,32800,0
|
|
20240724,204800,61801335600,32800,32800,32800,32800,0
|
|
20240724,204700,61801335600,32800,32800,32800,32800,0
|
|
20240724,204600,61801335600,32800,32800,32800,32800,0
|
|
20240724,204500,61801335600,32800,32800,32800,32800,0
|
|
20240724,204400,61801335600,32800,32800,32800,32800,0
|
|
20240724,204300,61801335600,32800,32800,32800,32800,0
|
|
20240724,204200,61801335600,32800,32800,32800,32800,0
|
|
20240724,204100,61801335600,32800,32800,32800,32800,0
|
|
20240724,204000,61801335600,32800,32800,32800,32800,0
|
|
20240724,203900,61801335600,32800,32800,32800,32800,0
|
|
20240724,203800,61801335600,32800,32800,32800,32800,0
|
|
20240724,203700,61801335600,32800,32800,32800,32800,0
|
|
20240724,203600,61801335600,32800,32800,32800,32800,0
|
|
20240724,203500,61801335600,32800,32800,32800,32800,0
|
|
20240724,203400,61801335600,32800,32800,32800,32800,0
|
|
20240724,203300,61801335600,32800,32800,32800,32800,0
|
|
20240724,203200,61801335600,32800,32800,32800,32800,0
|
|
20240724,203100,61801335600,32800,32800,32800,32800,0
|
|
20240724,203000,61801335600,32800,32800,32800,32800,0
|
|
20240724,202900,61801335600,32800,32800,32800,32800,0
|
|
20240724,202800,61801335600,32800,32800,32800,32800,0
|
|
20240724,202700,61801335600,32800,32800,32800,32800,0
|
|
20240724,202600,61801335600,32800,32800,32800,32800,0
|
|
20240724,202500,61801335600,32800,32800,32800,32800,0
|
|
20240724,202400,61801335600,32800,32800,32800,32800,0
|
|
20240724,202300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,202200,61801335600,32800,32800,32800,32800,0
|
|
20240724,202100,61801335600,32800,32800,32800,32800,0
|
|
20240724,202000,61801335600,32800,32800,32800,32800,0
|
|
20240724,201900,61801335600,32800,32800,32800,32800,0
|
|
20240724,201800,61801335600,32800,32800,32800,32800,0
|
|
20240724,201700,61801335600,32800,32800,32800,32800,0
|
|
20240724,201600,61801335600,32800,32800,32800,32800,0
|
|
20240724,201500,61801335600,32800,32800,32800,32800,0
|
|
20240724,201400,61801335600,32800,32800,32800,32800,0
|
|
20240724,201300,61801335600,32800,32800,32800,32800,0
|
|
20240724,201200,61801335600,32800,32800,32800,32800,0
|
|
20240724,201100,61801335600,32800,32800,32800,32800,0
|
|
20240724,201000,61801335600,32800,32800,32800,32800,0
|
|
20240724,200900,61801335600,32800,32800,32800,32800,0
|
|
20240724,200800,61801335600,32800,32800,32800,32800,0
|
|
20240724,200700,61801335600,32800,32800,32800,32800,0
|
|
20240724,200600,61801335600,32800,32800,32800,32800,0
|
|
20240724,200500,61801335600,32800,32800,32800,32800,0
|
|
20240724,200400,61801335600,32800,32800,32800,32800,0
|
|
20240724,200300,61801335600,32800,32800,32800,32800,0
|
|
20240724,200200,61801335600,32800,32800,32800,32800,0
|
|
20240724,200100,61801335600,32800,32800,32800,32800,0
|
|
20240724,200000,61801335600,32800,32800,32800,32800,0
|
|
20240724,195900,61801335600,32800,32800,32800,32800,0
|
|
20240724,195800,61801335600,32800,32800,32800,32800,0
|
|
20240724,195700,61801335600,32800,32800,32800,32800,0
|
|
20240724,195600,61801335600,32800,32800,32800,32800,0
|
|
20240724,195500,61801335600,32800,32800,32800,32800,0
|
|
20240724,195400,61801335600,32800,32800,32800,32800,0
|
|
20240724,195300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,195200,61801335600,32800,32800,32800,32800,0
|
|
20240724,195100,61801335600,32800,32800,32800,32800,0
|
|
20240724,195000,61801335600,32800,32800,32800,32800,0
|
|
20240724,194900,61801335600,32800,32800,32800,32800,0
|
|
20240724,194800,61801335600,32800,32800,32800,32800,0
|
|
20240724,194700,61801335600,32800,32800,32800,32800,0
|
|
20240724,194600,61801335600,32800,32800,32800,32800,0
|
|
20240724,194500,61801335600,32800,32800,32800,32800,0
|
|
20240724,194400,61801335600,32800,32800,32800,32800,0
|
|
20240724,194300,61801335600,32800,32800,32800,32800,0
|
|
20240724,194200,61801335600,32800,32800,32800,32800,0
|
|
20240724,194100,61801335600,32800,32800,32800,32800,0
|
|
20240724,194000,61801335600,32800,32800,32800,32800,0
|
|
20240724,193900,61801335600,32800,32800,32800,32800,0
|
|
20240724,193800,61801335600,32800,32800,32800,32800,0
|
|
20240724,193700,61801335600,32800,32800,32800,32800,0
|
|
20240724,193600,61801335600,32800,32800,32800,32800,0
|
|
20240724,193500,61801335600,32800,32800,32800,32800,0
|
|
20240724,193400,61801335600,32800,32800,32800,32800,0
|
|
20240724,193300,61801335600,32800,32800,32800,32800,0
|
|
20240724,193200,61801335600,32800,32800,32800,32800,0
|
|
20240724,193100,61801335600,32800,32800,32800,32800,0
|
|
20240724,193000,61801335600,32800,32800,32800,32800,0
|
|
20240724,192900,61801335600,32800,32800,32800,32800,0
|
|
20240724,192800,61801335600,32800,32800,32800,32800,0
|
|
20240724,192700,61801335600,32800,32800,32800,32800,0
|
|
20240724,192600,61801335600,32800,32800,32800,32800,0
|
|
20240724,192500,61801335600,32800,32800,32800,32800,0
|
|
20240724,192400,61801335600,32800,32800,32800,32800,0
|
|
20240724,192300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,192200,61801335600,32800,32800,32800,32800,0
|
|
20240724,192100,61801335600,32800,32800,32800,32800,0
|
|
20240724,192000,61801335600,32800,32800,32800,32800,0
|
|
20240724,191900,61801335600,32800,32800,32800,32800,0
|
|
20240724,191800,61801335600,32800,32800,32800,32800,0
|
|
20240724,191700,61801335600,32800,32800,32800,32800,0
|
|
20240724,191600,61801335600,32800,32800,32800,32800,0
|
|
20240724,191500,61801335600,32800,32800,32800,32800,0
|
|
20240724,191400,61801335600,32800,32800,32800,32800,0
|
|
20240724,191300,61801335600,32800,32800,32800,32800,0
|
|
20240724,191200,61801335600,32800,32800,32800,32800,0
|
|
20240724,191100,61801335600,32800,32800,32800,32800,0
|
|
20240724,191000,61801335600,32800,32800,32800,32800,0
|
|
20240724,190900,61801335600,32800,32800,32800,32800,0
|
|
20240724,190800,61801335600,32800,32800,32800,32800,0
|
|
20240724,190700,61801335600,32800,32800,32800,32800,0
|
|
20240724,190600,61801335600,32800,32800,32800,32800,0
|
|
20240724,190500,61801335600,32800,32800,32800,32800,0
|
|
20240724,190400,61801335600,32800,32800,32800,32800,0
|
|
20240724,190300,61801335600,32800,32800,32800,32800,0
|
|
20240724,190200,61801335600,32800,32800,32800,32800,0
|
|
20240724,190100,61801335600,32800,32800,32800,32800,0
|
|
20240724,190000,61801335600,32800,32800,32800,32800,0
|
|
20240724,185900,61801335600,32800,32800,32800,32800,0
|
|
20240724,185800,61801335600,32800,32800,32800,32800,0
|
|
20240724,185700,61801335600,32800,32800,32800,32800,0
|
|
20240724,185600,61801335600,32800,32800,32800,32800,0
|
|
20240724,185500,61801335600,32800,32800,32800,32800,0
|
|
20240724,185400,61801335600,32800,32800,32800,32800,0
|
|
20240724,185300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,185200,61801335600,32800,32800,32800,32800,0
|
|
20240724,185100,61801335600,32800,32800,32800,32800,0
|
|
20240724,185000,61801335600,32800,32800,32800,32800,0
|
|
20240724,184900,61801335600,32800,32800,32800,32800,0
|
|
20240724,184800,61801335600,32800,32800,32800,32800,0
|
|
20240724,184700,61801335600,32800,32800,32800,32800,0
|
|
20240724,184600,61801335600,32800,32800,32800,32800,0
|
|
20240724,184500,61801335600,32800,32800,32800,32800,0
|
|
20240724,184400,61801335600,32800,32800,32800,32800,0
|
|
20240724,184300,61801335600,32800,32800,32800,32800,0
|
|
20240724,184200,61801335600,32800,32800,32800,32800,0
|
|
20240724,184100,61801335600,32800,32800,32800,32800,0
|
|
20240724,184000,61801335600,32800,32800,32800,32800,0
|
|
20240724,183900,61801335600,32800,32800,32800,32800,0
|
|
20240724,183800,61801335600,32800,32800,32800,32800,0
|
|
20240724,183700,61801335600,32800,32800,32800,32800,0
|
|
20240724,183600,61801335600,32800,32800,32800,32800,0
|
|
20240724,183500,61801335600,32800,32800,32800,32800,0
|
|
20240724,183400,61801335600,32800,32800,32800,32800,0
|
|
20240724,183300,61801335600,32800,32800,32800,32800,0
|
|
20240724,183200,61801335600,32800,32800,32800,32800,0
|
|
20240724,183100,61801335600,32800,32800,32800,32800,0
|
|
20240724,183000,61801335600,32800,32800,32800,32800,0
|
|
20240724,182900,61801335600,32800,32800,32800,32800,0
|
|
20240724,182800,61801335600,32800,32800,32800,32800,0
|
|
20240724,182700,61801335600,32800,32800,32800,32800,0
|
|
20240724,182600,61801335600,32800,32800,32800,32800,0
|
|
20240724,182500,61801335600,32800,32800,32800,32800,0
|
|
20240724,182400,61801335600,32800,32800,32800,32800,0
|
|
20240724,182300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,182200,61801335600,32800,32800,32800,32800,0
|
|
20240724,182100,61801335600,32800,32800,32800,32800,0
|
|
20240724,182000,61801335600,32800,32800,32800,32800,0
|
|
20240724,181900,61801335600,32800,32800,32800,32800,0
|
|
20240724,181800,61801335600,32800,32800,32800,32800,0
|
|
20240724,181700,61801335600,32800,32800,32800,32800,0
|
|
20240724,181600,61801335600,32800,32800,32800,32800,0
|
|
20240724,181500,61801335600,32800,32800,32800,32800,0
|
|
20240724,181400,61801335600,32800,32800,32800,32800,0
|
|
20240724,181300,61801335600,32800,32800,32800,32800,0
|
|
20240724,181200,61801335600,32800,32800,32800,32800,0
|
|
20240724,181100,61801335600,32800,32800,32800,32800,0
|
|
20240724,181000,61801335600,32800,32800,32800,32800,0
|
|
20240724,180900,61801335600,32800,32800,32800,32800,0
|
|
20240724,180800,61801335600,32800,32800,32800,32800,0
|
|
20240724,180700,61801335600,32800,32800,32800,32800,0
|
|
20240724,180600,61801335600,32800,32800,32800,32800,0
|
|
20240724,180500,61801335600,32800,32800,32800,32800,0
|
|
20240724,180400,61801335600,32800,32800,32800,32800,0
|
|
20240724,180300,61801335600,32800,32800,32800,32800,0
|
|
20240724,180200,61801335600,32800,32800,32800,32800,0
|
|
20240724,180100,61801335600,32800,32800,32800,32800,0
|
|
20240724,180000,61801335600,32800,32800,32800,32800,0
|
|
20240724,175900,61801335600,32800,32800,32800,32800,0
|
|
20240724,175800,61801335600,32800,32800,32800,32800,0
|
|
20240724,175700,61801335600,32800,32800,32800,32800,0
|
|
20240724,175600,61801335600,32800,32800,32800,32800,0
|
|
20240724,175500,61801335600,32800,32800,32800,32800,0
|
|
20240724,175400,61801335600,32800,32800,32800,32800,0
|
|
20240724,175300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,175200,61801335600,32800,32800,32800,32800,0
|
|
20240724,175100,61801335600,32800,32800,32800,32800,0
|
|
20240724,175000,61801335600,32800,32800,32800,32800,0
|
|
20240724,174900,61801335600,32800,32800,32800,32800,0
|
|
20240724,174800,61801335600,32800,32800,32800,32800,0
|
|
20240724,174700,61801335600,32800,32800,32800,32800,0
|
|
20240724,174600,61801335600,32800,32800,32800,32800,0
|
|
20240724,174500,61801335600,32800,32800,32800,32800,0
|
|
20240724,174400,61801335600,32800,32800,32800,32800,0
|
|
20240724,174300,61801335600,32800,32800,32800,32800,0
|
|
20240724,174200,61801335600,32800,32800,32800,32800,0
|
|
20240724,174100,61801335600,32800,32800,32800,32800,0
|
|
20240724,174000,61801335600,32800,32800,32800,32800,0
|
|
20240724,173900,61801335600,32800,32800,32800,32800,0
|
|
20240724,173800,61801335600,32800,32800,32800,32800,0
|
|
20240724,173700,61801335600,32800,32800,32800,32800,0
|
|
20240724,173600,61801335600,32800,32800,32800,32800,0
|
|
20240724,173500,61801335600,32800,32800,32800,32800,0
|
|
20240724,173400,61801335600,32800,32800,32800,32800,0
|
|
20240724,173300,61801335600,32800,32800,32800,32800,0
|
|
20240724,173200,61801335600,32800,32800,32800,32800,0
|
|
20240724,173100,61801335600,32800,32800,32800,32800,0
|
|
20240724,173000,61801335600,32800,32800,32800,32800,0
|
|
20240724,172900,61801335600,32800,32800,32800,32800,0
|
|
20240724,172800,61801335600,32800,32800,32800,32800,0
|
|
20240724,172700,61801335600,32800,32800,32800,32800,0
|
|
20240724,172600,61801335600,32800,32800,32800,32800,0
|
|
20240724,172500,61801335600,32800,32800,32800,32800,0
|
|
20240724,172400,61801335600,32800,32800,32800,32800,0
|
|
20240724,172300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,172200,61801335600,32800,32800,32800,32800,0
|
|
20240724,172100,61801335600,32800,32800,32800,32800,0
|
|
20240724,172000,61801335600,32800,32800,32800,32800,0
|
|
20240724,171900,61801335600,32800,32800,32800,32800,0
|
|
20240724,171800,61801335600,32800,32800,32800,32800,0
|
|
20240724,171700,61801335600,32800,32800,32800,32800,0
|
|
20240724,171600,61801335600,32800,32800,32800,32800,0
|
|
20240724,171500,61801335600,32800,32800,32800,32800,0
|
|
20240724,171400,61801335600,32800,32800,32800,32800,0
|
|
20240724,171300,61801335600,32800,32800,32800,32800,0
|
|
20240724,171200,61801335600,32800,32800,32800,32800,0
|
|
20240724,171100,61801335600,32800,32800,32800,32800,0
|
|
20240724,171000,61801335600,32800,32800,32800,32800,0
|
|
20240724,170900,61801335600,32800,32800,32800,32800,0
|
|
20240724,170800,61801335600,32800,32800,32800,32800,0
|
|
20240724,170700,61801335600,32800,32800,32800,32800,0
|
|
20240724,170600,61801335600,32800,32800,32800,32800,0
|
|
20240724,170500,61801335600,32800,32800,32800,32800,0
|
|
20240724,170400,61801335600,32800,32800,32800,32800,0
|
|
20240724,170300,61801335600,32800,32800,32800,32800,0
|
|
20240724,170200,61801335600,32800,32800,32800,32800,0
|
|
20240724,170100,61801335600,32800,32800,32800,32800,0
|
|
20240724,170000,61801335600,32800,32800,32800,32800,0
|
|
20240724,165900,61801335600,32800,32800,32800,32800,0
|
|
20240724,165800,61801335600,32800,32800,32800,32800,0
|
|
20240724,165700,61801335600,32800,32800,32800,32800,0
|
|
20240724,165600,61801335600,32800,32800,32800,32800,0
|
|
20240724,165500,61801335600,32800,32800,32800,32800,0
|
|
20240724,165400,61801335600,32800,32800,32800,32800,0
|
|
20240724,165300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,165200,61801335600,32800,32800,32800,32800,0
|
|
20240724,165100,61801335600,32800,32800,32800,32800,0
|
|
20240724,165000,61801335600,32800,32800,32800,32800,0
|
|
20240724,164900,61801335600,32800,32800,32800,32800,0
|
|
20240724,164800,61801335600,32800,32800,32800,32800,0
|
|
20240724,164700,61801335600,32800,32800,32800,32800,0
|
|
20240724,164600,61801335600,32800,32800,32800,32800,0
|
|
20240724,164500,61801335600,32800,32800,32800,32800,0
|
|
20240724,164400,61801335600,32800,32800,32800,32800,0
|
|
20240724,164300,61801335600,32800,32800,32800,32800,0
|
|
20240724,164200,61801335600,32800,32800,32800,32800,0
|
|
20240724,164100,61801335600,32800,32800,32800,32800,0
|
|
20240724,164000,61801335600,32800,32800,32800,32800,0
|
|
20240724,163900,61801335600,32800,32800,32800,32800,0
|
|
20240724,163800,61801335600,32800,32800,32800,32800,0
|
|
20240724,163700,61801335600,32800,32800,32800,32800,0
|
|
20240724,163600,61801335600,32800,32800,32800,32800,0
|
|
20240724,163500,61801335600,32800,32800,32800,32800,0
|
|
20240724,163400,61801335600,32800,32800,32800,32800,0
|
|
20240724,163300,61801335600,32800,32800,32800,32800,0
|
|
20240724,163200,61801335600,32800,32800,32800,32800,0
|
|
20240724,163100,61801335600,32800,32800,32800,32800,0
|
|
20240724,163000,61801335600,32800,32800,32800,32800,0
|
|
20240724,162900,61801335600,32800,32800,32800,32800,0
|
|
20240724,162800,61801335600,32800,32800,32800,32800,0
|
|
20240724,162700,61801335600,32800,32800,32800,32800,0
|
|
20240724,162600,61801335600,32800,32800,32800,32800,0
|
|
20240724,162500,61801335600,32800,32800,32800,32800,0
|
|
20240724,162400,61801335600,32800,32800,32800,32800,0
|
|
20240724,162300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,162200,61801335600,32800,32800,32800,32800,0
|
|
20240724,162100,61801335600,32800,32800,32800,32800,0
|
|
20240724,162000,61801335600,32800,32800,32800,32800,0
|
|
20240724,161900,61801335600,32800,32800,32800,32800,0
|
|
20240724,161800,61801335600,32800,32800,32800,32800,0
|
|
20240724,161700,61801335600,32800,32800,32800,32800,0
|
|
20240724,161600,61801335600,32800,32800,32800,32800,0
|
|
20240724,161500,61801335600,32800,32800,32800,32800,0
|
|
20240724,161400,61801335600,32800,32800,32800,32800,0
|
|
20240724,161300,61801335600,32800,32800,32800,32800,0
|
|
20240724,161200,61801335600,32800,32800,32800,32800,0
|
|
20240724,161100,61801335600,32800,32800,32800,32800,0
|
|
20240724,161000,61801335600,32800,32800,32800,32800,0
|
|
20240724,160900,61801335600,32800,32800,32800,32800,0
|
|
20240724,160800,61801335600,32800,32800,32800,32800,0
|
|
20240724,160700,61801335600,32800,32800,32800,32800,0
|
|
20240724,160600,61801335600,32800,32800,32800,32800,0
|
|
20240724,160500,61801335600,32800,32800,32800,32800,0
|
|
20240724,160400,61801335600,32800,32800,32800,32800,0
|
|
20240724,160300,61801335600,32800,32800,32800,32800,0
|
|
20240724,160200,61801335600,32800,32800,32800,32800,0
|
|
20240724,160100,61801335600,32800,32800,32800,32800,0
|
|
20240724,160000,61801335600,32800,32800,32800,32800,0
|
|
20240724,155900,61801335600,32800,32800,32800,32800,0
|
|
20240724,155800,61801335600,32800,32800,32800,32800,0
|
|
20240724,155700,61801335600,32800,32800,32800,32800,0
|
|
20240724,155600,61801335600,32800,32800,32800,32800,0
|
|
20240724,155500,61801335600,32800,32800,32800,32800,0
|
|
20240724,155400,61801335600,32800,32800,32800,32800,0
|
|
20240724,155300,61801335600,32800,32800,32800,32800,28213
|
|
20240724,155200,61801335600,32800,32800,32800,32800,0
|
|
20240724,155100,61801335600,32800,32800,32800,32800,0
|
|
20240724,155000,61801335600,32800,32800,32800,32800,0
|
|
20240724,154900,61801335600,32800,32800,32800,32800,0
|
|
20240724,154800,61801335600,32800,32800,32800,32800,0
|
|
20240724,154700,61801335600,32800,32800,32800,32800,0
|
|
20240724,154600,61801335600,32800,32800,32800,32800,0
|
|
20240724,154500,61801335600,32800,32800,32800,32800,0
|
|
20240724,154400,61801335600,32800,32800,32800,32800,0
|
|
20240724,154300,61801335600,32800,32800,32800,32800,0
|
|
20240724,154200,61801335600,32800,32800,32800,32800,0
|
|
20240724,154100,61801335600,32800,32800,32800,32800,0
|
|
20240724,154000,61801335600,32800,32800,32800,32800,0
|
|
20240724,153900,61801335600,32800,32800,32800,32800,0
|
|
20240724,153800,61801335600,32800,32800,32800,32800,0
|
|
20240724,153700,61801335600,32800,32800,32800,32800,0
|
|
20240724,153600,61801335600,32800,32800,32800,32800,0
|
|
20240724,153500,61801335600,32800,32800,32800,32800,0
|
|
20240724,153400,61801335600,32800,32800,32800,32800,0
|
|
20240724,153300,61801335600,32800,32800,32800,32800,0
|
|
20240724,153200,61801335600,32800,32800,32800,32800,0
|
|
20240724,153100,61801335600,32800,32800,32800,32800,0
|
|
20240724,153000,61801335600,32800,32800,32800,32800,28213
|
|
20240724,152900,60875949200,32850,32850,32850,32850,0
|
|
20240724,152800,60875949200,32850,32850,32850,32850,0
|
|
20240724,152700,60875949200,32850,32850,32850,32850,0
|
|
20240724,152600,60875949200,32850,32850,32850,32850,0
|
|
20240724,152500,60875949200,32850,32850,32850,32850,0
|
|
20240724,152400,60875949200,32850,32850,32850,32850,0
|
|
20240724,152300,60875949200,32850,32850,32850,32850,0
|
|
20240724,152200,60875949200,32850,32850,32850,32850,0
|
|
20240724,152100,60875949200,32850,32850,32850,32850,0
|
|
20240724,152000,60875949200,32850,32850,32850,32850,0
|
|
20240724,151900,60875949200,32850,32800,32850,32700,7268
|
|
20240724,151800,60637738050,32800,32700,32800,32700,2944
|
|
20240724,151700,60541358700,32750,32800,32800,32700,2842
|
|
20240724,151600,60448322150,32750,32800,32800,32750,1455
|
|
20240724,151500,60400656700,32800,32700,32800,32700,2362
|
|
20240724,151400,60323344950,32700,32800,32800,32700,3365
|
|
20240724,151300,60213143450,32750,32700,32800,32650,10419
|
|
20240724,151200,59872459100,32700,32700,32750,32650,3285
|
|
20240724,151100,59765139650,32650,32800,32850,32650,6253
|
|
20240724,151000,59560407500,32800,32850,32850,32800,1933
|
|
20240724,150900,59496994150,32800,32800,32850,32800,8439
|
|
20240724,150800,59220186750,32850,32800,32900,32800,4098
|
|
20240724,150700,59085590250,32850,32900,32900,32800,5628
|
|
20240724,150600,58900720650,32900,32800,32900,32800,2774
|
|
20240724,150500,58809587800,32850,32800,32850,32800,2442
|
|
20240724,150400,58729458750,32800,32850,32900,32800,3916
|
|
20240724,150300,58600862100,32850,32800,32900,32800,2337
|
|
20240724,150200,58524115500,32800,32800,32900,32800,3734
|
|
20240724,150100,58401520400,32800,32800,32850,32800,2835
|
|
20240724,150000,58308531400,32800,32800,32850,32750,3206
|
|
20240724,145900,58203390250,32800,32850,32850,32800,3560
|
|
20240724,145800,58086621000,32800,32850,32900,32800,1153
|
|
20240724,145700,58048776750,32900,32850,32900,32800,5110
|
|
20240724,145600,57881086150,32900,32850,32900,32850,3076
|
|
20240724,145500,57779949500,32850,32950,32950,32850,16476
|
|
20240724,145400,57237896400,32950,32900,32950,32900,2098
|
|
20240724,145300,57168849550,32900,32950,33000,32900,4720
|
|
20240724,145200,57013334250,32950,32950,33000,32950,1262
|
|
20240724,145100,56971728400,32950,32950,33000,32950,1698
|
|
20240724,145000,56915776300,33000,32950,33000,32900,4789
|
|
20240724,144900,56757948450,32950,32950,32950,32900,2600
|
|
20240724,144800,56672354400,32950,32900,32950,32900,2449
|
|
20240724,144700,56591733100,32900,32900,32950,32900,2035
|
|
20240724,144600,56524768000,32950,32950,32950,32900,2743
|
|
20240724,144500,56434451600,32950,32950,32950,32900,2629
|
|
20240724,144400,56347905950,32950,33000,33000,32900,2565
|
|
20240724,144300,56263397150,33000,33000,33000,32950,2894
|
|
20240724,144200,56168029400,32950,32950,33000,32950,1626
|
|
20240724,144100,56114441650,32950,32950,33000,32950,1335
|
|
20240724,144000,56070452300,32950,33000,33050,32950,6668
|
|
20240724,143900,55850432050,33050,33050,33100,33000,4285
|
|
20240724,143800,55708862700,33050,33100,33100,33050,7797
|
|
20240724,143700,55451141700,33100,33100,33100,33000,6556
|
|
20240724,143600,55234394000,33050,32750,33100,32750,39580
|
|
20240724,143500,53928600000,32750,32750,32800,32750,2021
|
|
20240724,143400,53862411200,32800,32750,32800,32700,2611
|
|
20240724,143300,53776900200,32750,32750,32800,32750,2012
|
|
20240724,143200,53711006250,32750,32750,32800,32700,2790
|
|
20240724,143100,53619630650,32800,32750,32800,32700,3443
|
|
20240724,143000,53506890350,32750,32750,32800,32650,8995
|
|
20240724,142900,53212705200,32750,32750,32800,32750,1387
|
|
20240724,142800,53167270000,32800,32750,32800,32750,3468
|
|
20240724,142700,53053548000,32800,32750,32800,32700,3130
|
|
20240724,142600,52951090650,32750,32650,32800,32650,7161
|
|
20240724,142500,52716667450,32700,32600,32700,32600,6345
|
|
20240724,142400,52509344150,32600,32600,32650,32550,4200
|
|
20240724,142300,52372404500,32550,32600,32600,32550,2821
|
|
20240724,142200,52280566350,32550,32450,32600,32450,6768
|
|
20240724,142100,52060412100,32500,32450,32500,32450,3247
|
|
20240724,142000,51954934850,32450,32450,32500,32400,7879
|
|
20240724,141900,51699396250,32500,32450,32500,32350,5217
|
|
20240724,141800,51530367500,32450,32500,32500,32400,707
|
|
20240724,141700,51507426050,32500,32500,32550,32450,6095
|
|
20240724,141600,51309505300,32550,32450,32600,32450,10467
|
|
20240724,141500,50969271900,32450,32400,32450,32350,2230
|
|
20240724,141400,50897030300,32350,32450,32450,32350,3903
|
|
20240724,141300,50770642400,32450,32300,32450,32200,6783
|
|
20240724,141200,50551277750,32250,32200,32300,32200,6898
|
|
20240724,141100,50329015900,32200,32250,32300,32200,3403
|
|
20240724,141000,50219263900,32300,32300,32300,32250,1381
|
|
20240724,140900,50174706600,32300,32300,32350,32250,2141
|
|
20240724,140800,50105596350,32350,32250,32350,32250,3560
|
|
20240724,140700,49990747400,32250,32350,32350,32250,2142
|
|
20240724,140600,49921572150,32300,32350,32400,32300,2884
|
|
20240724,140500,49828350050,32350,32350,32400,32350,1859
|
|
20240724,140400,49768205300,32350,32400,32450,32350,1493
|
|
20240724,140300,49719870100,32400,32350,32400,32350,1327
|
|
20240724,140200,49676875950,32350,32350,32400,32300,2579
|
|
20240724,140100,49593355900,32300,32300,32350,32300,2419
|
|
20240724,140000,49515167850,32300,32300,32350,32300,1561
|
|
20240724,135900,49464701950,32350,32300,32350,32300,2115
|
|
20240724,135800,49396350200,32300,32300,32350,32300,1410
|
|
20240724,135700,49350795150,32300,32300,32350,32250,1175
|
|
20240724,135600,49312839500,32300,32350,32350,32250,4343
|
|
20240724,135500,49172550500,32350,32300,32350,32300,878
|
|
20240724,135400,49144179050,32350,32400,32400,32300,1244
|
|
20240724,135300,49103940800,32400,32400,32450,32350,1623
|
|
20240724,135200,49051379150,32400,32400,32400,32350,2776
|
|
20240724,135100,48961450300,32400,32300,32400,32250,5275
|
|
20240724,135000,48790810650,32300,32300,32350,32300,897
|
|
20240724,134900,48761830650,32300,32350,32400,32300,5049
|
|
20240724,134800,48598541300,32350,32400,32450,32350,7231
|
|
20240724,134700,48364253000,32400,32200,32400,32150,14472
|
|
20240724,134600,47896102500,32200,32100,32250,32100,4823
|
|
20240724,134500,47741000400,32100,32000,32150,32000,6694
|
|
20240724,134400,47526216600,32000,31950,32050,31900,6471
|
|
20240724,134300,47319303150,31950,31950,31950,31850,3218
|
|
20240724,134200,47216680450,31850,31850,31900,31800,8587
|
|
20240724,134100,46943018750,31900,31800,31900,31800,7962
|
|
20240724,134000,46689537550,31800,31800,31850,31750,3445
|
|
20240724,133900,46580008450,31800,31750,31800,31750,3736
|
|
20240724,133800,46461260100,31750,31800,31800,31750,4360
|
|
20240724,133700,46322770250,31800,31850,31850,31750,8332
|
|
20240724,133600,46057619950,31850,31850,31900,31800,6005
|
|
20240724,133500,45866442850,31850,31750,31900,31700,8994
|
|
20240724,133400,45580168400,31750,31700,31750,31650,24233
|
|
20240724,133300,44812469450,31650,31800,31800,31650,24087
|
|
20240724,133200,44048512650,31800,31850,31900,31700,38191
|
|
20240724,133100,42834770050,31850,31950,31950,31850,14238
|
|
20240724,133000,42380694250,31900,32150,32150,31900,40575
|
|
20240724,132900,41081511300,32100,32150,32150,32100,6400
|
|
20240724,132800,40875883850,32150,32200,32200,32150,3156
|
|
20240724,132700,40774406900,32150,32100,32200,32100,5340
|
|
20240724,132600,40602825150,32100,32150,32200,32100,7203
|
|
20240724,132500,40371420650,32150,32250,32250,32150,2985
|
|
20240724,132400,40275390700,32200,32250,32250,32150,3139
|
|
20240724,132300,40174356050,32200,32150,32200,32100,8402
|
|
20240724,132200,39904171400,32150,32250,32300,32150,18366
|
|
20240724,132100,39312660800,32300,32350,32350,32250,3257
|
|
20240724,132000,39207526850,32350,32350,32400,32300,3877
|
|
20240724,131900,39082158500,32400,32300,32400,32300,1716
|
|
20240724,131800,39026599800,32350,32250,32350,32250,7888
|
|
20240724,131700,38771844100,32200,32250,32300,32200,23068
|
|
20240724,131600,38028036050,32300,32400,32450,32250,26404
|
|
20240724,131500,37173729750,32400,32450,32450,32400,3291
|
|
20240724,131400,37067037150,32450,32500,32500,32400,28274
|
|
20240724,131300,36149080900,32550,32500,32550,32500,2471
|
|
20240724,131200,36068770100,32550,32550,32600,32500,4786
|
|
20240724,131100,35913015200,32550,32550,32600,32550,4550
|
|
20240724,131000,35764907350,32550,32550,32600,32550,564
|
|
20240724,130900,35746539500,32600,32550,32600,32550,445
|
|
20240724,130800,35732053500,32550,32600,32600,32550,1711
|
|
20240724,130700,35676359500,32550,32600,32600,32550,243
|
|
20240724,130600,35668449350,32550,32600,32600,32550,308
|
|
20240724,130500,35658417500,32600,32600,32600,32550,931
|
|
20240724,130400,35628091100,32600,32550,32600,32550,485
|
|
20240724,130300,35612300450,32550,32550,32600,32550,917
|
|
20240724,130200,35582446550,32550,32550,32600,32550,2034
|
|
20240724,130100,35516239100,32550,32550,32600,32550,378
|
|
20240724,130000,35503931900,32600,32600,32650,32550,2030
|
|
20240724,125900,35437793000,32650,32600,32650,32600,2457
|
|
20240724,125800,35357633650,32600,32550,32600,32500,5984
|
|
20240724,125700,35162734300,32550,32500,32550,32450,2119
|
|
20240724,125600,35093851350,32500,32500,32500,32450,4473
|
|
20240724,125500,34948528050,32450,32450,32500,32450,1477
|
|
20240724,125400,34900556500,32450,32500,32500,32450,3444
|
|
20240724,125300,34788730600,32500,32500,32550,32500,5658
|
|
20240724,125200,34604833750,32500,32500,32550,32500,2247
|
|
20240724,125100,34531799050,32500,32600,32600,32500,4216
|
|
20240724,125000,34394614000,32550,32600,32600,32550,504
|
|
20240724,124900,34378201450,32600,32550,32600,32550,914
|
|
20240724,124800,34348412900,32550,32550,32600,32550,1254
|
|
20240724,124700,34307594450,32550,32600,32600,32550,3106
|
|
20240724,124600,34206456200,32600,32650,32650,32550,5434
|
|
20240724,124500,34029416550,32600,32650,32650,32600,406
|
|
20240724,124400,34016163850,32650,32550,32650,32550,6380
|
|
20240724,124300,33808053250,32600,32500,32600,32450,7902
|
|
20240724,124200,33551047050,32500,32500,32500,32450,4561
|
|
20240724,124100,33403009450,32500,32650,32700,32450,57824
|
|
20240724,124000,31521076100,32650,32800,32800,32650,25205
|
|
20240724,123900,30696540000,32800,32750,32800,32750,1397
|
|
20240724,123800,30650754300,32800,32750,32800,32750,2421
|
|
20240724,123700,30571417150,32750,32800,32800,32750,13715
|
|
20240724,123600,30121800600,32800,32850,32850,32800,3268
|
|
20240724,123500,30014581500,32800,32850,32900,32800,13428
|
|
20240724,123400,29573635550,32900,32850,32900,32850,474
|
|
20240724,123300,29558059000,32900,32900,32900,32850,1027
|
|
20240724,123200,29524298600,32900,32850,32900,32850,800
|
|
20240724,123100,29498017600,32850,32900,32900,32850,262
|
|
20240724,123000,29489410450,32900,32850,32900,32850,440
|
|
20240724,122900,29474949800,32900,32850,32900,32850,1255
|
|
20240724,122800,29433667450,32900,32900,32900,32850,776
|
|
20240724,122700,29408170700,32900,32850,32900,32850,1356
|
|
20240724,122600,29363578700,32850,32900,32900,32850,475
|
|
20240724,122500,29347957300,32900,32900,32950,32850,14759
|
|
20240724,122400,28862487400,32950,32900,32950,32900,1406
|
|
20240724,122300,28816222650,32900,32950,32950,32900,573
|
|
20240724,122200,28797368100,32900,32900,32950,32900,819
|
|
20240724,122100,28770394650,32950,32950,32950,32900,538
|
|
20240724,122000,28752678100,32900,33000,33000,32900,561
|
|
20240724,121900,28734215100,32900,32900,32950,32900,509
|
|
20240724,121800,28717464750,32900,32950,33000,32900,1343
|
|
20240724,121700,28673211350,32950,32950,33000,32950,751
|
|
20240724,121600,28648465700,32950,32950,33000,32900,1956
|
|
20240724,121500,28584022050,32950,32950,33000,32900,9666
|
|
20240724,121400,28265516050,33000,32950,33000,32950,1302
|
|
20240724,121300,28222581200,32950,32950,33000,32950,341
|
|
20240724,121200,28211345000,32950,33000,33000,32950,2991
|
|
20240724,121100,28112697800,33000,33000,33100,33000,1022
|
|
20240724,121000,28078938150,33000,33000,33000,32950,1583
|
|
20240724,120900,28026701900,32950,33000,33000,32950,1711
|
|
20240724,120800,27970255850,33000,33000,33000,32950,388
|
|
20240724,120700,27957469800,32950,32950,33000,32950,589
|
|
20240724,120600,27938044700,33000,32950,33000,32950,371
|
|
20240724,120500,27925820000,32950,33000,33000,32950,412
|
|
20240724,120400,27912238500,33000,33000,33000,32950,340
|
|
20240724,120300,27901025900,33000,32950,33000,32950,221
|
|
20240724,120200,27893742700,32950,32950,33000,32950,540
|
|
20240724,120100,27875949250,32950,32950,33000,32950,496
|
|
20240724,120000,27859597400,32950,33050,33050,32950,1399
|
|
20240724,115900,27813432550,33000,33000,33000,33000,337
|
|
20240724,115800,27802311550,33000,32950,33050,32950,2331
|
|
20240724,115700,27725365050,32950,32950,33000,32950,341
|
|
20240724,115600,27714128400,33000,32950,33000,32950,432
|
|
20240724,115500,27699879350,32950,32950,33000,32950,676
|
|
20240724,115400,27677599100,32950,32950,33000,32950,375
|
|
20240724,115300,27665242500,32950,33000,33000,32950,658
|
|
20240724,115200,27643559750,33000,32950,33000,32950,427
|
|
20240724,115100,27629490050,32950,32950,33000,32950,496
|
|
20240724,115000,27613140800,32950,32950,33000,32950,288
|
|
20240724,114900,27603648350,32950,32950,33000,32950,194
|
|
20240724,114800,27597254100,32950,33000,33000,32950,280
|
|
20240724,114700,27588027500,32950,32950,33000,32950,1433
|
|
20240724,114600,27540784050,33000,33000,33000,32950,3006
|
|
20240724,114500,27441600250,33000,33000,33050,33000,1677
|
|
20240724,114400,27386240400,33050,33000,33050,33000,1305
|
|
20240724,114300,27343174400,33000,33050,33050,33000,314
|
|
20240724,114200,27332807300,33050,33000,33050,33000,2221
|
|
20240724,114100,27259461650,33050,33000,33050,33000,381
|
|
20240724,114000,27246885050,33000,33050,33050,33000,1086
|
|
20240724,113900,27211017300,33050,33000,33050,33000,1109
|
|
20240724,113800,27174411400,33050,33050,33100,33000,6217
|
|
20240724,113700,26969004800,33050,33050,33100,33050,194
|
|
20240724,113600,26962592550,33050,33050,33100,33050,946
|
|
20240724,113500,26931324650,33050,33050,33100,33050,747
|
|
20240724,113400,26906633200,33050,33100,33100,33050,919
|
|
20240724,113300,26876243750,33050,33100,33100,33050,1238
|
|
20240724,113200,26835279100,33050,33050,33100,33050,1224
|
|
20240724,113100,26794800800,33050,33100,33100,33050,594
|
|
20240724,113000,26775166000,33100,33050,33100,33050,1279
|
|
20240724,112900,26732878100,33050,33050,33100,33050,642
|
|
20240724,112800,26711643350,33100,33000,33100,33000,2726
|
|
20240724,112700,26621564650,33000,33050,33050,33000,1088
|
|
20240724,112600,26585631500,33000,33000,33050,33000,989
|
|
20240724,112500,26552994400,33000,33150,33150,33000,3338
|
|
20240724,112400,26442676300,33100,33100,33150,33100,969
|
|
20240724,112300,26410591450,33050,33100,33150,33050,7019
|
|
20240724,112200,26178369750,33150,33100,33150,33050,2278
|
|
20240724,112100,26102971950,33100,33100,33200,33100,2399
|
|
20240724,112000,26023517800,33100,33250,33250,33100,7986
|
|
20240724,111900,25758515500,33200,33150,33250,33150,2823
|
|
20240724,111800,25664794950,33200,33200,33250,33150,926
|
|
20240724,111700,25634069050,33200,33250,33250,33200,2600
|
|
20240724,111600,25547739800,33250,33200,33250,33150,2195
|
|
20240724,111500,25474863650,33200,33250,33250,33150,9351
|
|
20240724,111400,25164444850,33250,33200,33250,33200,2659
|
|
20240724,111300,25076113650,33200,33250,33300,33200,5136
|
|
20240724,111200,24905410300,33300,33250,33300,33250,1717
|
|
20240724,111100,24848240050,33250,33300,33300,33200,5458
|
|
20240724,111000,24666661850,33250,33150,33300,33100,13238
|
|
20240724,110900,24226912950,33150,33100,33200,33100,4866
|
|
20240724,110800,24065676450,33100,33000,33100,33000,5273
|
|
20240724,110700,23891320850,33050,33050,33100,33000,5089
|
|
20240724,110600,23723146250,33050,32950,33050,32950,5264
|
|
20240724,110500,23549482600,32950,32950,33000,32950,769
|
|
20240724,110400,23524124450,33000,33000,33000,32950,3360
|
|
20240724,110300,23413281400,33000,33000,33000,32950,4039
|
|
20240724,110200,23280014550,33000,32950,33000,32900,1449
|
|
20240724,110100,23232269900,32950,33000,33000,32900,1164
|
|
20240724,110000,23193927550,32950,32950,33000,32900,1356
|
|
20240724,105900,23149262700,32900,32950,32950,32900,1222
|
|
20240724,105800,23109055850,32950,32900,32950,32900,1740
|
|
20240724,105700,23051739350,32900,32900,32950,32900,1737
|
|
20240724,105600,22994589100,32900,32850,32950,32850,6762
|
|
20240724,105500,22772122750,32850,32900,32900,32850,2889
|
|
20240724,105400,22677204750,32900,32950,32950,32850,6367
|
|
20240724,105300,22467729300,32900,32950,32950,32900,1541
|
|
20240724,105200,22416964950,32950,32950,33000,32950,309
|
|
20240724,105100,22406782900,32950,32950,33000,32950,3126
|
|
20240724,105000,22303774950,33000,33000,33000,32950,442
|
|
20240724,104900,22289207950,33000,32950,33000,32950,603
|
|
20240724,104800,22269332050,32950,33050,33050,32950,5321
|
|
20240724,104700,22093737800,33000,33100,33100,33000,5282
|
|
20240724,104600,21919219600,33100,33050,33100,33050,908
|
|
20240724,104500,21889184800,33050,33100,33100,33050,1005
|
|
20240724,104400,21855935500,33100,33100,33100,33050,566
|
|
20240724,104300,21837214550,33050,33050,33100,33050,1446
|
|
20240724,104200,21789396100,33100,33150,33150,33050,3449
|
|
20240724,104100,21675245900,33150,33100,33150,33100,1473
|
|
20240724,104000,21626444850,33150,33100,33150,33100,2007
|
|
20240724,103900,21560009050,33100,33050,33100,33000,4505
|
|
20240724,103800,21410960200,33000,33000,33050,33000,3178
|
|
20240724,103700,21305967500,33000,33050,33050,32950,9811
|
|
20240724,103600,20982201650,33000,33000,33050,33000,1338
|
|
20240724,103500,20938022050,33000,32950,33050,32950,2300
|
|
20240724,103400,20862097550,32950,33050,33050,32950,798
|
|
20240724,103300,20835763550,33000,32950,33050,32950,3699
|
|
20240724,103200,20713698700,32950,32950,33000,32900,959
|
|
20240724,103100,20682113050,32950,33000,33000,32950,1510
|
|
20240724,103000,20632348350,32950,32950,33000,32950,1019
|
|
20240724,102900,20598732850,33000,32900,33000,32900,1178
|
|
20240724,102800,20559930850,32950,32900,32950,32900,264
|
|
20240724,102700,20551234300,32900,32950,32950,32900,631
|
|
20240724,102600,20530450050,32900,32950,32950,32900,796
|
|
20240724,102500,20504260650,32900,33000,33000,32850,5191
|
|
20240724,102400,20333412300,32950,32950,33000,32950,513
|
|
20240724,102300,20316488100,32950,32950,33000,32950,2584
|
|
20240724,102200,20231333300,32950,32900,32950,32900,950
|
|
20240724,102100,20200052250,32900,32900,32950,32850,1865
|
|
20240724,102000,20138706850,32900,32750,32900,32750,2145
|
|
20240724,101900,20068317050,32750,32750,32800,32750,1474
|
|
20240724,101800,20020038700,32750,32850,32850,32700,17137
|
|
20240724,101700,19459042200,32800,32800,32850,32750,3645
|
|
20240724,101600,19339616050,32800,32800,32850,32750,11565
|
|
20240724,101500,18960486350,32800,32900,32900,32800,13643
|
|
20240724,101400,18512169150,32900,32950,32950,32900,575
|
|
20240724,101300,18493237650,32950,32950,33000,32900,4666
|
|
20240724,101200,18339656200,32900,33000,33000,32900,4413
|
|
20240724,101100,18194248650,33000,33000,33050,32950,5709
|
|
20240724,101000,18005855450,33000,33050,33100,33000,5868
|
|
20240724,100900,17811945050,33050,33050,33100,33000,1277
|
|
20240724,100800,17769760950,33050,33100,33100,33000,1283
|
|
20240724,100700,17727359050,33050,33050,33100,33000,12332
|
|
20240724,100600,17319392050,33000,33050,33050,32950,1495
|
|
20240724,100500,17270052800,33050,33050,33100,33000,11755
|
|
20240724,100400,16881897400,33050,33050,33100,33000,2987
|
|
20240724,100300,16783206450,33000,33150,33150,33000,14735
|
|
20240724,100200,16295905400,33150,33050,33150,33050,1839
|
|
20240724,100100,16235043950,33050,33050,33050,33000,2710
|
|
20240724,100000,16145483500,33050,33000,33050,32950,1485
|
|
20240724,095900,16096476450,33000,33000,33000,32950,1841
|
|
20240724,095800,16035729350,33000,33150,33150,33000,10571
|
|
20240724,095700,15686255250,33150,33050,33150,33050,2962
|
|
20240724,095600,15588271350,33050,33000,33050,32950,4212
|
|
20240724,095500,15449259000,33000,33000,33000,32950,1612
|
|
20240724,095400,15396068650,33000,33000,33000,32950,1192
|
|
20240724,095300,15356732900,33000,33000,33050,32950,15950
|
|
20240724,095200,14830481150,33000,33000,33000,32950,3512
|
|
20240724,095100,14714638100,33000,32950,33050,32950,2002
|
|
20240724,095000,14648570350,32950,33000,33100,32950,12580
|
|
20240724,094900,14233564300,32950,33000,33100,32950,5687
|
|
20240724,094800,14045805500,33000,32950,33050,32950,3854
|
|
20240724,094700,13918658950,32950,33000,33000,32900,7730
|
|
20240724,094600,13663932900,32950,33000,33000,32950,869
|
|
20240724,094500,13635274150,32950,33100,33100,32950,3689
|
|
20240724,094400,13513485650,33050,33100,33100,33050,1416
|
|
20240724,094300,13466619550,33100,33200,33250,33050,9878
|
|
20240724,094200,13139392000,33200,33200,33200,33150,1540
|
|
20240724,094100,13088264600,33200,33150,33200,33100,2749
|
|
20240724,094000,12997141050,33150,33150,33150,33100,1335
|
|
20240724,093900,12952923750,33150,32950,33150,32950,26259
|
|
20240724,093800,12086923000,32950,32900,33000,32900,2181
|
|
20240724,093700,12015121450,32950,33000,33000,32900,6402
|
|
20240724,093600,11804233150,33000,33000,33000,32950,4064
|
|
20240724,093500,11670130000,33000,33000,33000,32950,3550
|
|
20240724,093400,11553032700,32950,33000,33000,32950,5055
|
|
20240724,093300,11386218250,33050,33000,33050,32950,2731
|
|
20240724,093200,11296100900,33000,33000,33000,32950,3552
|
|
20240724,093100,11178904150,33000,32900,33050,32900,4981
|
|
20240724,093000,11014597450,32900,32950,32950,32900,1333
|
|
20240724,092900,10970725100,32950,32950,33000,32900,3671
|
|
20240724,092800,10849854550,32950,32950,33000,32950,1134
|
|
20240724,092700,10812488250,32950,32950,33050,32900,19821
|
|
20240724,092600,10158509750,32950,33000,33000,32950,3926
|
|
20240724,092500,10029140550,32950,32850,33000,32850,1965
|
|
20240724,092400,9964429750,32900,32800,32900,32750,3717
|
|
20240724,092300,9842418100,32800,32850,32850,32750,4130
|
|
20240724,092200,9706988000,32850,32800,32850,32750,4909
|
|
20240724,092100,9545997950,32750,32700,32800,32700,2918
|
|
20240724,092000,9450457800,32750,32700,32750,32650,15905
|
|
20240724,091900,8930544000,32700,32850,32850,32700,12679
|
|
20240724,091800,8515270350,32850,32900,32950,32800,11802
|
|
20240724,091700,8127462750,32900,32950,33000,32900,3160
|
|
20240724,091600,8023348200,32950,33000,33000,32900,7586
|
|
20240724,091500,7773266300,33000,33050,33050,32950,13306
|
|
20240724,091400,7334227550,33000,33150,33200,33000,6749
|
|
20240724,091300,7110962400,33150,33150,33200,33050,4525
|
|
20240724,091200,6961092550,33100,33150,33150,33100,3533
|
|
20240724,091100,6844048300,33150,33150,33200,33100,1399
|
|
20240724,091000,6797663000,33150,33100,33200,33050,5982
|
|
20240724,090900,6599652150,33200,33200,33300,33100,8946
|
|
20240724,090800,6302761450,33200,33200,33250,33150,3028
|
|
20240724,090700,6202237900,33200,33250,33250,33150,3622
|
|
20240724,090600,6081973450,33250,33250,33400,33100,16249
|
|
20240724,090500,5541848800,33250,33400,33400,33200,4754
|
|
20240724,090400,5383780900,33300,33150,33500,33150,9994
|
|
20240724,090300,5050475700,33050,33300,33350,33000,15697
|
|
20240724,090200,4530040950,33300,33150,33350,33000,11981
|
|
20240724,090100,4132435500,33100,33000,33650,32900,26387
|
|
20240724,090000,3257623350,33000,32550,33250,32550,98431
|