747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,212400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,212300,19097064500,32000,32000,32000,32000,0
|
|
20240726,212200,19097064500,32000,32000,32000,32000,0
|
|
20240726,212100,19097064500,32000,32000,32000,32000,0
|
|
20240726,212000,19097064500,32000,32000,32000,32000,0
|
|
20240726,211900,19097064500,32000,32000,32000,32000,0
|
|
20240726,211800,19097064500,32000,32000,32000,32000,0
|
|
20240726,211700,19097064500,32000,32000,32000,32000,0
|
|
20240726,211600,19097064500,32000,32000,32000,32000,0
|
|
20240726,211500,19097064500,32000,32000,32000,32000,0
|
|
20240726,211400,19097064500,32000,32000,32000,32000,0
|
|
20240726,211300,19097064500,32000,32000,32000,32000,0
|
|
20240726,211200,19097064500,32000,32000,32000,32000,0
|
|
20240726,211100,19097064500,32000,32000,32000,32000,0
|
|
20240726,211000,19097064500,32000,32000,32000,32000,0
|
|
20240726,210900,19097064500,32000,32000,32000,32000,0
|
|
20240726,210800,19097064500,32000,32000,32000,32000,0
|
|
20240726,210700,19097064500,32000,32000,32000,32000,0
|
|
20240726,210600,19097064500,32000,32000,32000,32000,0
|
|
20240726,210500,19097064500,32000,32000,32000,32000,0
|
|
20240726,210400,19097064500,32000,32000,32000,32000,0
|
|
20240726,210300,19097064500,32000,32000,32000,32000,0
|
|
20240726,210200,19097064500,32000,32000,32000,32000,0
|
|
20240726,210100,19097064500,32000,32000,32000,32000,0
|
|
20240726,210000,19097064500,32000,32000,32000,32000,0
|
|
20240726,205900,19097064500,32000,32000,32000,32000,0
|
|
20240726,205800,19097064500,32000,32000,32000,32000,0
|
|
20240726,205700,19097064500,32000,32000,32000,32000,0
|
|
20240726,205600,19097064500,32000,32000,32000,32000,0
|
|
20240726,205500,19097064500,32000,32000,32000,32000,0
|
|
20240726,205400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,205300,19097064500,32000,32000,32000,32000,0
|
|
20240726,205200,19097064500,32000,32000,32000,32000,0
|
|
20240726,205100,19097064500,32000,32000,32000,32000,0
|
|
20240726,205000,19097064500,32000,32000,32000,32000,0
|
|
20240726,204900,19097064500,32000,32000,32000,32000,0
|
|
20240726,204800,19097064500,32000,32000,32000,32000,0
|
|
20240726,204700,19097064500,32000,32000,32000,32000,0
|
|
20240726,204600,19097064500,32000,32000,32000,32000,0
|
|
20240726,204500,19097064500,32000,32000,32000,32000,0
|
|
20240726,204400,19097064500,32000,32000,32000,32000,0
|
|
20240726,204300,19097064500,32000,32000,32000,32000,0
|
|
20240726,204200,19097064500,32000,32000,32000,32000,0
|
|
20240726,204100,19097064500,32000,32000,32000,32000,0
|
|
20240726,204000,19097064500,32000,32000,32000,32000,0
|
|
20240726,203900,19097064500,32000,32000,32000,32000,0
|
|
20240726,203800,19097064500,32000,32000,32000,32000,0
|
|
20240726,203700,19097064500,32000,32000,32000,32000,0
|
|
20240726,203600,19097064500,32000,32000,32000,32000,0
|
|
20240726,203500,19097064500,32000,32000,32000,32000,0
|
|
20240726,203400,19097064500,32000,32000,32000,32000,0
|
|
20240726,203300,19097064500,32000,32000,32000,32000,0
|
|
20240726,203200,19097064500,32000,32000,32000,32000,0
|
|
20240726,203100,19097064500,32000,32000,32000,32000,0
|
|
20240726,203000,19097064500,32000,32000,32000,32000,0
|
|
20240726,202900,19097064500,32000,32000,32000,32000,0
|
|
20240726,202800,19097064500,32000,32000,32000,32000,0
|
|
20240726,202700,19097064500,32000,32000,32000,32000,0
|
|
20240726,202600,19097064500,32000,32000,32000,32000,0
|
|
20240726,202500,19097064500,32000,32000,32000,32000,0
|
|
20240726,202400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,202300,19097064500,32000,32000,32000,32000,0
|
|
20240726,202200,19097064500,32000,32000,32000,32000,0
|
|
20240726,202100,19097064500,32000,32000,32000,32000,0
|
|
20240726,202000,19097064500,32000,32000,32000,32000,0
|
|
20240726,201900,19097064500,32000,32000,32000,32000,0
|
|
20240726,201800,19097064500,32000,32000,32000,32000,0
|
|
20240726,201700,19097064500,32000,32000,32000,32000,0
|
|
20240726,201600,19097064500,32000,32000,32000,32000,0
|
|
20240726,201500,19097064500,32000,32000,32000,32000,0
|
|
20240726,201400,19097064500,32000,32000,32000,32000,0
|
|
20240726,201300,19097064500,32000,32000,32000,32000,0
|
|
20240726,201200,19097064500,32000,32000,32000,32000,0
|
|
20240726,201100,19097064500,32000,32000,32000,32000,0
|
|
20240726,201000,19097064500,32000,32000,32000,32000,0
|
|
20240726,200900,19097064500,32000,32000,32000,32000,0
|
|
20240726,200800,19097064500,32000,32000,32000,32000,0
|
|
20240726,200700,19097064500,32000,32000,32000,32000,0
|
|
20240726,200600,19097064500,32000,32000,32000,32000,0
|
|
20240726,200500,19097064500,32000,32000,32000,32000,0
|
|
20240726,200400,19097064500,32000,32000,32000,32000,0
|
|
20240726,200300,19097064500,32000,32000,32000,32000,0
|
|
20240726,200200,19097064500,32000,32000,32000,32000,0
|
|
20240726,200100,19097064500,32000,32000,32000,32000,0
|
|
20240726,200000,19097064500,32000,32000,32000,32000,0
|
|
20240726,195900,19097064500,32000,32000,32000,32000,0
|
|
20240726,195800,19097064500,32000,32000,32000,32000,0
|
|
20240726,195700,19097064500,32000,32000,32000,32000,0
|
|
20240726,195600,19097064500,32000,32000,32000,32000,0
|
|
20240726,195500,19097064500,32000,32000,32000,32000,0
|
|
20240726,195400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,195300,19097064500,32000,32000,32000,32000,0
|
|
20240726,195200,19097064500,32000,32000,32000,32000,0
|
|
20240726,195100,19097064500,32000,32000,32000,32000,0
|
|
20240726,195000,19097064500,32000,32000,32000,32000,0
|
|
20240726,194900,19097064500,32000,32000,32000,32000,0
|
|
20240726,194800,19097064500,32000,32000,32000,32000,0
|
|
20240726,194700,19097064500,32000,32000,32000,32000,0
|
|
20240726,194600,19097064500,32000,32000,32000,32000,0
|
|
20240726,194500,19097064500,32000,32000,32000,32000,0
|
|
20240726,194400,19097064500,32000,32000,32000,32000,0
|
|
20240726,194300,19097064500,32000,32000,32000,32000,0
|
|
20240726,194200,19097064500,32000,32000,32000,32000,0
|
|
20240726,194100,19097064500,32000,32000,32000,32000,0
|
|
20240726,194000,19097064500,32000,32000,32000,32000,0
|
|
20240726,193900,19097064500,32000,32000,32000,32000,0
|
|
20240726,193800,19097064500,32000,32000,32000,32000,0
|
|
20240726,193700,19097064500,32000,32000,32000,32000,0
|
|
20240726,193600,19097064500,32000,32000,32000,32000,0
|
|
20240726,193500,19097064500,32000,32000,32000,32000,0
|
|
20240726,193400,19097064500,32000,32000,32000,32000,0
|
|
20240726,193300,19097064500,32000,32000,32000,32000,0
|
|
20240726,193200,19097064500,32000,32000,32000,32000,0
|
|
20240726,193100,19097064500,32000,32000,32000,32000,0
|
|
20240726,193000,19097064500,32000,32000,32000,32000,0
|
|
20240726,192900,19097064500,32000,32000,32000,32000,0
|
|
20240726,192800,19097064500,32000,32000,32000,32000,0
|
|
20240726,192700,19097064500,32000,32000,32000,32000,0
|
|
20240726,192600,19097064500,32000,32000,32000,32000,0
|
|
20240726,192500,19097064500,32000,32000,32000,32000,0
|
|
20240726,192400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,192300,19097064500,32000,32000,32000,32000,0
|
|
20240726,192200,19097064500,32000,32000,32000,32000,0
|
|
20240726,192100,19097064500,32000,32000,32000,32000,0
|
|
20240726,192000,19097064500,32000,32000,32000,32000,0
|
|
20240726,191900,19097064500,32000,32000,32000,32000,0
|
|
20240726,191800,19097064500,32000,32000,32000,32000,0
|
|
20240726,191700,19097064500,32000,32000,32000,32000,0
|
|
20240726,191600,19097064500,32000,32000,32000,32000,0
|
|
20240726,191500,19097064500,32000,32000,32000,32000,0
|
|
20240726,191400,19097064500,32000,32000,32000,32000,0
|
|
20240726,191300,19097064500,32000,32000,32000,32000,0
|
|
20240726,191200,19097064500,32000,32000,32000,32000,0
|
|
20240726,191100,19097064500,32000,32000,32000,32000,0
|
|
20240726,191000,19097064500,32000,32000,32000,32000,0
|
|
20240726,190900,19097064500,32000,32000,32000,32000,0
|
|
20240726,190800,19097064500,32000,32000,32000,32000,0
|
|
20240726,190700,19097064500,32000,32000,32000,32000,0
|
|
20240726,190600,19097064500,32000,32000,32000,32000,0
|
|
20240726,190500,19097064500,32000,32000,32000,32000,0
|
|
20240726,190400,19097064500,32000,32000,32000,32000,0
|
|
20240726,190300,19097064500,32000,32000,32000,32000,0
|
|
20240726,190200,19097064500,32000,32000,32000,32000,0
|
|
20240726,190100,19097064500,32000,32000,32000,32000,0
|
|
20240726,190000,19097064500,32000,32000,32000,32000,0
|
|
20240726,185900,19097064500,32000,32000,32000,32000,0
|
|
20240726,185800,19097064500,32000,32000,32000,32000,0
|
|
20240726,185700,19097064500,32000,32000,32000,32000,0
|
|
20240726,185600,19097064500,32000,32000,32000,32000,0
|
|
20240726,185500,19097064500,32000,32000,32000,32000,0
|
|
20240726,185400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,185300,19097064500,32000,32000,32000,32000,0
|
|
20240726,185200,19097064500,32000,32000,32000,32000,0
|
|
20240726,185100,19097064500,32000,32000,32000,32000,0
|
|
20240726,185000,19097064500,32000,32000,32000,32000,0
|
|
20240726,184900,19097064500,32000,32000,32000,32000,0
|
|
20240726,184800,19097064500,32000,32000,32000,32000,0
|
|
20240726,184700,19097064500,32000,32000,32000,32000,0
|
|
20240726,184600,19097064500,32000,32000,32000,32000,0
|
|
20240726,184500,19097064500,32000,32000,32000,32000,0
|
|
20240726,184400,19097064500,32000,32000,32000,32000,0
|
|
20240726,184300,19097064500,32000,32000,32000,32000,0
|
|
20240726,184200,19097064500,32000,32000,32000,32000,0
|
|
20240726,184100,19097064500,32000,32000,32000,32000,0
|
|
20240726,184000,19097064500,32000,32000,32000,32000,0
|
|
20240726,183900,19097064500,32000,32000,32000,32000,0
|
|
20240726,183800,19097064500,32000,32000,32000,32000,0
|
|
20240726,183700,19097064500,32000,32000,32000,32000,0
|
|
20240726,183600,19097064500,32000,32000,32000,32000,0
|
|
20240726,183500,19097064500,32000,32000,32000,32000,0
|
|
20240726,183400,19097064500,32000,32000,32000,32000,0
|
|
20240726,183300,19097064500,32000,32000,32000,32000,0
|
|
20240726,183200,19097064500,32000,32000,32000,32000,0
|
|
20240726,183100,19097064500,32000,32000,32000,32000,0
|
|
20240726,183000,19097064500,32000,32000,32000,32000,0
|
|
20240726,182900,19097064500,32000,32000,32000,32000,0
|
|
20240726,182800,19097064500,32000,32000,32000,32000,0
|
|
20240726,182700,19097064500,32000,32000,32000,32000,0
|
|
20240726,182600,19097064500,32000,32000,32000,32000,0
|
|
20240726,182500,19097064500,32000,32000,32000,32000,0
|
|
20240726,182400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,182300,19097064500,32000,32000,32000,32000,0
|
|
20240726,182200,19097064500,32000,32000,32000,32000,0
|
|
20240726,182100,19097064500,32000,32000,32000,32000,0
|
|
20240726,182000,19097064500,32000,32000,32000,32000,0
|
|
20240726,181900,19097064500,32000,32000,32000,32000,0
|
|
20240726,181800,19097064500,32000,32000,32000,32000,0
|
|
20240726,181700,19097064500,32000,32000,32000,32000,0
|
|
20240726,181600,19097064500,32000,32000,32000,32000,0
|
|
20240726,181500,19097064500,32000,32000,32000,32000,0
|
|
20240726,181400,19097064500,32000,32000,32000,32000,0
|
|
20240726,181300,19097064500,32000,32000,32000,32000,0
|
|
20240726,181200,19097064500,32000,32000,32000,32000,0
|
|
20240726,181100,19097064500,32000,32000,32000,32000,0
|
|
20240726,181000,19097064500,32000,32000,32000,32000,0
|
|
20240726,180900,19097064500,32000,32000,32000,32000,0
|
|
20240726,180800,19097064500,32000,32000,32000,32000,0
|
|
20240726,180700,19097064500,32000,32000,32000,32000,0
|
|
20240726,180600,19097064500,32000,32000,32000,32000,0
|
|
20240726,180500,19097064500,32000,32000,32000,32000,0
|
|
20240726,180400,19097064500,32000,32000,32000,32000,0
|
|
20240726,180300,19097064500,32000,32000,32000,32000,0
|
|
20240726,180200,19097064500,32000,32000,32000,32000,0
|
|
20240726,180100,19097064500,32000,32000,32000,32000,0
|
|
20240726,180000,19097064500,32000,32000,32000,32000,0
|
|
20240726,175900,19097064500,32000,32000,32000,32000,0
|
|
20240726,175800,19097064500,32000,32000,32000,32000,0
|
|
20240726,175700,19097064500,32000,32000,32000,32000,0
|
|
20240726,175600,19097064500,32000,32000,32000,32000,0
|
|
20240726,175500,19097064500,32000,32000,32000,32000,0
|
|
20240726,175400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,175300,19097064500,32000,32000,32000,32000,0
|
|
20240726,175200,19097064500,32000,32000,32000,32000,0
|
|
20240726,175100,19097064500,32000,32000,32000,32000,0
|
|
20240726,175000,19097064500,32000,32000,32000,32000,0
|
|
20240726,174900,19097064500,32000,32000,32000,32000,0
|
|
20240726,174800,19097064500,32000,32000,32000,32000,0
|
|
20240726,174700,19097064500,32000,32000,32000,32000,0
|
|
20240726,174600,19097064500,32000,32000,32000,32000,0
|
|
20240726,174500,19097064500,32000,32000,32000,32000,0
|
|
20240726,174400,19097064500,32000,32000,32000,32000,0
|
|
20240726,174300,19097064500,32000,32000,32000,32000,0
|
|
20240726,174200,19097064500,32000,32000,32000,32000,0
|
|
20240726,174100,19097064500,32000,32000,32000,32000,0
|
|
20240726,174000,19097064500,32000,32000,32000,32000,0
|
|
20240726,173900,19097064500,32000,32000,32000,32000,0
|
|
20240726,173800,19097064500,32000,32000,32000,32000,0
|
|
20240726,173700,19097064500,32000,32000,32000,32000,0
|
|
20240726,173600,19097064500,32000,32000,32000,32000,0
|
|
20240726,173500,19097064500,32000,32000,32000,32000,0
|
|
20240726,173400,19097064500,32000,32000,32000,32000,0
|
|
20240726,173300,19097064500,32000,32000,32000,32000,0
|
|
20240726,173200,19097064500,32000,32000,32000,32000,0
|
|
20240726,173100,19097064500,32000,32000,32000,32000,0
|
|
20240726,173000,19097064500,32000,32000,32000,32000,0
|
|
20240726,172900,19097064500,32000,32000,32000,32000,0
|
|
20240726,172800,19097064500,32000,32000,32000,32000,0
|
|
20240726,172700,19097064500,32000,32000,32000,32000,0
|
|
20240726,172600,19097064500,32000,32000,32000,32000,0
|
|
20240726,172500,19097064500,32000,32000,32000,32000,0
|
|
20240726,172400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,172300,19097064500,32000,32000,32000,32000,0
|
|
20240726,172200,19097064500,32000,32000,32000,32000,0
|
|
20240726,172100,19097064500,32000,32000,32000,32000,0
|
|
20240726,172000,19097064500,32000,32000,32000,32000,0
|
|
20240726,171900,19097064500,32000,32000,32000,32000,0
|
|
20240726,171800,19097064500,32000,32000,32000,32000,0
|
|
20240726,171700,19097064500,32000,32000,32000,32000,0
|
|
20240726,171600,19097064500,32000,32000,32000,32000,0
|
|
20240726,171500,19097064500,32000,32000,32000,32000,0
|
|
20240726,171400,19097064500,32000,32000,32000,32000,0
|
|
20240726,171300,19097064500,32000,32000,32000,32000,0
|
|
20240726,171200,19097064500,32000,32000,32000,32000,0
|
|
20240726,171100,19097064500,32000,32000,32000,32000,0
|
|
20240726,171000,19097064500,32000,32000,32000,32000,0
|
|
20240726,170900,19097064500,32000,32000,32000,32000,0
|
|
20240726,170800,19097064500,32000,32000,32000,32000,0
|
|
20240726,170700,19097064500,32000,32000,32000,32000,0
|
|
20240726,170600,19097064500,32000,32000,32000,32000,0
|
|
20240726,170500,19097064500,32000,32000,32000,32000,0
|
|
20240726,170400,19097064500,32000,32000,32000,32000,0
|
|
20240726,170300,19097064500,32000,32000,32000,32000,0
|
|
20240726,170200,19097064500,32000,32000,32000,32000,0
|
|
20240726,170100,19097064500,32000,32000,32000,32000,0
|
|
20240726,170000,19097064500,32000,32000,32000,32000,0
|
|
20240726,165900,19097064500,32000,32000,32000,32000,0
|
|
20240726,165800,19097064500,32000,32000,32000,32000,0
|
|
20240726,165700,19097064500,32000,32000,32000,32000,0
|
|
20240726,165600,19097064500,32000,32000,32000,32000,0
|
|
20240726,165500,19097064500,32000,32000,32000,32000,0
|
|
20240726,165400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,165300,19097064500,32000,32000,32000,32000,0
|
|
20240726,165200,19097064500,32000,32000,32000,32000,0
|
|
20240726,165100,19097064500,32000,32000,32000,32000,0
|
|
20240726,165000,19097064500,32000,32000,32000,32000,0
|
|
20240726,164900,19097064500,32000,32000,32000,32000,0
|
|
20240726,164800,19097064500,32000,32000,32000,32000,0
|
|
20240726,164700,19097064500,32000,32000,32000,32000,0
|
|
20240726,164600,19097064500,32000,32000,32000,32000,0
|
|
20240726,164500,19097064500,32000,32000,32000,32000,0
|
|
20240726,164400,19097064500,32000,32000,32000,32000,0
|
|
20240726,164300,19097064500,32000,32000,32000,32000,0
|
|
20240726,164200,19097064500,32000,32000,32000,32000,0
|
|
20240726,164100,19097064500,32000,32000,32000,32000,0
|
|
20240726,164000,19097064500,32000,32000,32000,32000,0
|
|
20240726,163900,19097064500,32000,32000,32000,32000,0
|
|
20240726,163800,19097064500,32000,32000,32000,32000,0
|
|
20240726,163700,19097064500,32000,32000,32000,32000,0
|
|
20240726,163600,19097064500,32000,32000,32000,32000,0
|
|
20240726,163500,19097064500,32000,32000,32000,32000,0
|
|
20240726,163400,19097064500,32000,32000,32000,32000,0
|
|
20240726,163300,19097064500,32000,32000,32000,32000,0
|
|
20240726,163200,19097064500,32000,32000,32000,32000,0
|
|
20240726,163100,19097064500,32000,32000,32000,32000,0
|
|
20240726,163000,19097064500,32000,32000,32000,32000,0
|
|
20240726,162900,19097064500,32000,32000,32000,32000,0
|
|
20240726,162800,19097064500,32000,32000,32000,32000,0
|
|
20240726,162700,19097064500,32000,32000,32000,32000,0
|
|
20240726,162600,19097064500,32000,32000,32000,32000,0
|
|
20240726,162500,19097064500,32000,32000,32000,32000,0
|
|
20240726,162400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,162300,19097064500,32000,32000,32000,32000,0
|
|
20240726,162200,19097064500,32000,32000,32000,32000,0
|
|
20240726,162100,19097064500,32000,32000,32000,32000,0
|
|
20240726,162000,19097064500,32000,32000,32000,32000,0
|
|
20240726,161900,19097064500,32000,32000,32000,32000,0
|
|
20240726,161800,19097064500,32000,32000,32000,32000,0
|
|
20240726,161700,19097064500,32000,32000,32000,32000,0
|
|
20240726,161600,19097064500,32000,32000,32000,32000,0
|
|
20240726,161500,19097064500,32000,32000,32000,32000,0
|
|
20240726,161400,19097064500,32000,32000,32000,32000,0
|
|
20240726,161300,19097064500,32000,32000,32000,32000,0
|
|
20240726,161200,19097064500,32000,32000,32000,32000,0
|
|
20240726,161100,19097064500,32000,32000,32000,32000,0
|
|
20240726,161000,19097064500,32000,32000,32000,32000,0
|
|
20240726,160900,19097064500,32000,32000,32000,32000,0
|
|
20240726,160800,19097064500,32000,32000,32000,32000,0
|
|
20240726,160700,19097064500,32000,32000,32000,32000,0
|
|
20240726,160600,19097064500,32000,32000,32000,32000,0
|
|
20240726,160500,19097064500,32000,32000,32000,32000,0
|
|
20240726,160400,19097064500,32000,32000,32000,32000,0
|
|
20240726,160300,19097064500,32000,32000,32000,32000,0
|
|
20240726,160200,19097064500,32000,32000,32000,32000,0
|
|
20240726,160100,19097064500,32000,32000,32000,32000,0
|
|
20240726,160000,19097064500,32000,32000,32000,32000,0
|
|
20240726,155900,19097064500,32000,32000,32000,32000,0
|
|
20240726,155800,19097064500,32000,32000,32000,32000,0
|
|
20240726,155700,19097064500,32000,32000,32000,32000,0
|
|
20240726,155600,19097064500,32000,32000,32000,32000,0
|
|
20240726,155500,19097064500,32000,32000,32000,32000,0
|
|
20240726,155400,19097064500,32000,32000,32000,32000,39127
|
|
20240726,155300,19097064500,32000,32000,32000,32000,0
|
|
20240726,155200,19097064500,32000,32000,32000,32000,0
|
|
20240726,155100,19097064500,32000,32000,32000,32000,0
|
|
20240726,155000,19097064500,32000,32000,32000,32000,0
|
|
20240726,154900,19097064500,32000,32000,32000,32000,0
|
|
20240726,154800,19097064500,32000,32000,32000,32000,0
|
|
20240726,154700,19097064500,32000,32000,32000,32000,0
|
|
20240726,154600,19097064500,32000,32000,32000,32000,0
|
|
20240726,154500,19097064500,32000,32000,32000,32000,0
|
|
20240726,154400,19097064500,32000,32000,32000,32000,0
|
|
20240726,154300,19097064500,32000,32000,32000,32000,0
|
|
20240726,154200,19097064500,32000,32000,32000,32000,0
|
|
20240726,154100,19097064500,32000,32000,32000,32000,0
|
|
20240726,154000,19097064500,32000,32000,32000,32000,0
|
|
20240726,153900,19097064500,32000,32000,32000,32000,0
|
|
20240726,153800,19097064500,32000,32000,32000,32000,0
|
|
20240726,153700,19097064500,32000,32000,32000,32000,0
|
|
20240726,153600,19097064500,32000,32000,32000,32000,0
|
|
20240726,153500,19097064500,32000,32000,32000,32000,0
|
|
20240726,153400,19097064500,32000,32000,32000,32000,0
|
|
20240726,153300,19097064500,32000,32000,32000,32000,0
|
|
20240726,153200,19097064500,32000,32000,32000,32000,0
|
|
20240726,153100,19097064500,32000,32000,32000,32000,0
|
|
20240726,153000,19097064500,32000,32000,32000,32000,39127
|
|
20240726,152900,17845000500,32150,32150,32150,32150,0
|
|
20240726,152800,17845000500,32150,32150,32150,32150,0
|
|
20240726,152700,17845000500,32150,32150,32150,32150,0
|
|
20240726,152600,17845000500,32150,32150,32150,32150,0
|
|
20240726,152500,17845000500,32150,32150,32150,32150,0
|
|
20240726,152400,17845000500,32150,32150,32150,32150,0
|
|
20240726,152300,17845000500,32150,32150,32150,32150,0
|
|
20240726,152200,17845000500,32150,32150,32150,32150,0
|
|
20240726,152100,17845000500,32150,32150,32150,32150,0
|
|
20240726,152000,17845000500,32150,32150,32150,32150,0
|
|
20240726,151900,17845000500,32150,32200,32250,32150,2699
|
|
20240726,151800,17758167650,32150,32150,32200,32100,6609
|
|
20240726,151700,17545472050,32200,32150,32200,32100,5327
|
|
20240726,151600,17374247300,32150,32100,32200,32100,967
|
|
20240726,151500,17343169500,32100,32150,32200,32100,2373
|
|
20240726,151400,17266882250,32200,32200,32200,32150,1277
|
|
20240726,151300,17225822800,32150,32150,32200,32150,503
|
|
20240726,151200,17209649200,32150,32150,32200,32150,2719
|
|
20240726,151100,17122227050,32150,32200,32200,32150,1464
|
|
20240726,151000,17075132950,32150,32200,32200,32150,869
|
|
20240726,150900,17047168200,32200,32150,32250,32150,979
|
|
20240726,150800,17015653700,32150,32150,32200,32150,2692
|
|
20240726,150700,16928975000,32150,32200,32200,32100,1613
|
|
20240726,150600,16877106600,32150,32150,32200,32150,1869
|
|
20240726,150500,16816949950,32150,32150,32200,32150,919
|
|
20240726,150400,16787402250,32150,32150,32200,32150,1050
|
|
20240726,150300,16753643450,32150,32200,32200,32150,1038
|
|
20240726,150200,16720232900,32200,32200,32200,32150,887
|
|
20240726,150100,16691679250,32150,32150,32250,32150,921
|
|
20240726,150000,16662037850,32200,32200,32200,32150,975
|
|
20240726,145900,16630678050,32200,32200,32250,32200,1120
|
|
20240726,145800,16594613550,32200,32200,32250,32200,551
|
|
20240726,145700,16576870950,32200,32200,32250,32200,928
|
|
20240726,145600,16546972800,32250,32200,32250,32200,432
|
|
20240726,145500,16533060150,32250,32250,32300,32200,1094
|
|
20240726,145400,16497808550,32250,32300,32300,32200,8738
|
|
20240726,145300,16215611250,32300,32300,32350,32300,1797
|
|
20240726,145200,16157567950,32300,32350,32350,32300,844
|
|
20240726,145100,16130293200,32350,32300,32350,32300,763
|
|
20240726,145000,16105624450,32350,32350,32350,32300,2571
|
|
20240726,144900,16022559700,32300,32400,32400,32300,904
|
|
20240726,144800,15993317900,32350,32350,32400,32350,663
|
|
20240726,144700,15971868050,32350,32100,32600,32100,28648
|
|
20240726,144600,15042533350,32100,32050,32300,32050,15469
|
|
20240726,144500,14544718250,32100,32150,32150,32050,10630
|
|
20240726,144400,14203248450,32150,32200,32200,32150,3228
|
|
20240726,144300,14099315550,32200,32200,32250,32200,283
|
|
20240726,144200,14090201200,32200,32200,32250,32150,1230
|
|
20240726,144100,14050593450,32150,32200,32250,32150,5840
|
|
20240726,144000,13862497550,32200,32200,32250,32200,588
|
|
20240726,143900,13843562650,32200,32250,32250,32200,383
|
|
20240726,143800,13831224150,32200,32200,32250,32200,229
|
|
20240726,143700,13823849550,32200,32200,32250,32200,769
|
|
20240726,143600,13799067100,32200,32200,32250,32200,508
|
|
20240726,143500,13782704550,32200,32200,32250,32200,506
|
|
20240726,143400,13766410550,32250,32200,32250,32200,243
|
|
20240726,143300,13758583100,32200,32250,32250,32200,656
|
|
20240726,143200,13737441850,32200,32200,32250,32200,623
|
|
20240726,143100,13717381100,32250,32200,32250,32200,220
|
|
20240726,143000,13710293100,32200,32250,32250,32200,1112
|
|
20240726,142900,13674484550,32200,32250,32250,32200,242
|
|
20240726,142800,13666691850,32200,32250,32250,32200,273
|
|
20240726,142700,13657900800,32200,32200,32250,32200,607
|
|
20240726,142600,13638344250,32200,32200,32250,32200,581
|
|
20240726,142500,13619635900,32200,32200,32250,32200,227
|
|
20240726,142400,13612326300,32250,32200,32250,32200,554
|
|
20240726,142300,13594476100,32200,32250,32250,32200,476
|
|
20240726,142200,13579139700,32200,32200,32250,32200,271
|
|
20240726,142100,13570404600,32200,32200,32250,32200,4600
|
|
20240726,142000,13422284400,32150,32150,32200,32150,828
|
|
20240726,141900,13395650250,32150,32200,32200,32150,245
|
|
20240726,141800,13387772000,32150,32200,32200,32150,287
|
|
20240726,141700,13378544600,32150,32200,32200,32150,207
|
|
20240726,141600,13371889250,32200,32150,32200,32100,2111
|
|
20240726,141500,13304015300,32100,32100,32150,32100,679
|
|
20240726,141400,13282218100,32100,32100,32150,32100,814
|
|
20240726,141300,13256083350,32150,32150,32150,32100,1019
|
|
20240726,141200,13223331700,32100,32100,32150,32100,483
|
|
20240726,141100,13207823100,32100,32150,32150,32100,1392
|
|
20240726,141000,13163089150,32100,32100,32150,32100,591
|
|
20240726,140900,13144117900,32100,32150,32150,32100,377
|
|
20240726,140800,13132005700,32100,32150,32150,32100,361
|
|
20240726,140700,13120408500,32100,32150,32150,32100,283
|
|
20240726,140600,13111323250,32150,32100,32150,32100,372
|
|
20240726,140500,13099371750,32150,32100,32150,32100,377
|
|
20240726,140400,13087264600,32150,32100,32150,32100,753
|
|
20240726,140300,13063059900,32100,32200,32200,32100,3729
|
|
20240726,140200,12943187200,32150,32200,32250,32150,2287
|
|
20240726,140100,12869570800,32200,32200,32250,32200,539
|
|
20240726,140000,12852213800,32200,32200,32250,32200,330
|
|
20240726,135900,12841587100,32200,32200,32250,32200,1506
|
|
20240726,135800,12793088300,32200,32250,32250,32200,206
|
|
20240726,135700,12786454600,32250,32200,32250,32150,1900
|
|
20240726,135600,12725277700,32150,32150,32200,32150,255
|
|
20240726,135500,12717078700,32150,32150,32200,32150,348
|
|
20240726,135400,12705890350,32150,32150,32200,32150,1548
|
|
20240726,135300,12656121700,32150,32200,32200,32150,226
|
|
20240726,135200,12648855350,32150,32150,32200,32150,562
|
|
20240726,135100,12630787000,32150,32200,32200,32150,1241
|
|
20240726,135000,12590867750,32150,32200,32200,32150,321
|
|
20240726,134900,12580537000,32150,32200,32200,32150,757
|
|
20240726,134800,12556169400,32200,32200,32200,32150,273
|
|
20240726,134700,12547392250,32150,32200,32200,32150,1673
|
|
20240726,134600,12493605150,32200,32150,32200,32150,239
|
|
20240726,134500,12485919950,32200,32150,32200,32150,135
|
|
20240726,134400,12481578300,32150,32200,32200,32150,323
|
|
20240726,134300,12471181300,32150,32150,32200,32150,614
|
|
20240726,134200,12451441150,32200,32200,32200,32150,872
|
|
20240726,134100,12423371950,32200,32200,32250,32200,586
|
|
20240726,134000,12404500000,32200,32250,32250,32200,153
|
|
20240726,133900,12399571450,32200,32200,32300,32200,865
|
|
20240726,133800,12371677600,32200,32200,32250,32200,373
|
|
20240726,133700,12359666950,32200,32250,32300,32200,195
|
|
20240726,133600,12353386600,32300,32200,32300,32200,648
|
|
20240726,133500,12332496550,32200,32250,32250,32150,229
|
|
20240726,133400,12325126150,32200,32250,32250,32200,2134
|
|
20240726,133300,12256311100,32200,32200,32250,32150,2444
|
|
20240726,133200,12177601450,32200,32100,32200,32100,2122
|
|
20240726,133100,12109472050,32100,32100,32150,32100,364
|
|
20240726,133000,12097787350,32100,32150,32200,32050,650
|
|
20240726,132900,12076909900,32200,32150,32200,32050,2600
|
|
20240726,132800,11993411550,32200,32100,32200,32100,727
|
|
20240726,132700,11970048200,32100,32050,32100,32050,918
|
|
20240726,132600,11940594050,32050,32100,32100,32050,1972
|
|
20240726,132500,11877300800,32100,32050,32100,32050,462
|
|
20240726,132400,11862481800,32050,32150,32150,32050,2344
|
|
20240726,132300,11787299050,32100,32150,32150,32100,5987
|
|
20240726,132200,11595115600,32150,32150,32150,32100,566
|
|
20240726,132100,11576923900,32150,32150,32150,32100,6348
|
|
20240726,132000,11372858750,32150,32200,32200,32150,1135
|
|
20240726,131900,11336328000,32200,32200,32250,32200,188
|
|
20240726,131800,11330274150,32250,32200,32250,32200,963
|
|
20240726,131700,11299265400,32200,32200,32200,32150,766
|
|
20240726,131600,11274609600,32150,32150,32200,32150,139
|
|
20240726,131500,11270138200,32150,32200,32200,32150,94
|
|
20240726,131400,11267114750,32200,32150,32200,32150,502
|
|
20240726,131300,11250965500,32200,32200,32200,32150,865
|
|
20240726,131200,11223115200,32200,32150,32200,32150,48
|
|
20240726,131100,11221571800,32150,32150,32200,32150,375
|
|
20240726,131000,11209515500,32200,32200,32200,32150,184
|
|
20240726,130900,11203595400,32200,32150,32200,32150,78
|
|
20240726,130800,11201087650,32150,32150,32200,32150,434
|
|
20240726,130700,11187134300,32150,32200,32200,32150,834
|
|
20240726,130600,11160320150,32150,32150,32200,32150,368
|
|
20240726,130500,11148488850,32150,32200,32250,32150,3126
|
|
20240726,130400,11047832450,32200,32200,32250,32200,263
|
|
20240726,130300,11039357300,32250,32250,32250,32200,61
|
|
20240726,130200,11037392050,32250,32250,32300,32250,1660
|
|
20240726,130100,10983857000,32300,32250,32300,32250,28
|
|
20240726,130000,10982953650,32300,32250,32300,32250,901
|
|
20240726,125900,10953889750,32250,32300,32350,32250,941
|
|
20240726,125800,10923496950,32300,32300,32300,32300,1406
|
|
20240726,125700,10878083150,32350,32350,32350,32350,1
|
|
20240726,125600,10878050800,32350,32300,32350,32300,511
|
|
20240726,125500,10861531600,32300,32350,32350,32300,644
|
|
20240726,125400,10840703200,32300,32300,32350,32300,127
|
|
20240726,125300,10836601000,32300,32350,32350,32300,1402
|
|
20240726,125200,10791305850,32350,32350,32350,32300,1859
|
|
20240726,125100,10731184150,32300,32300,32300,32300,436
|
|
20240726,125000,10717101350,32300,32350,32350,32300,116
|
|
20240726,124900,10713351500,32300,32300,32300,32300,224
|
|
20240726,124800,10706116300,32300,32250,32350,32250,43
|
|
20240726,124700,10704727600,32250,32300,32300,32250,413
|
|
20240726,124600,10691394000,32300,32300,32300,32300,542
|
|
20240726,124500,10673887400,32300,32300,32300,32300,704
|
|
20240726,124400,10651148200,32300,32300,32300,32300,1214
|
|
20240726,124300,10611936000,32300,32300,32300,32300,652
|
|
20240726,124200,10590876400,32300,32300,32300,32300,13
|
|
20240726,124100,10590456500,32300,32300,32300,32300,732
|
|
20240726,124000,10566812900,32300,32350,32350,32250,88
|
|
20240726,123900,10563971050,32300,32250,32300,32250,1163
|
|
20240726,123800,10526408900,32300,32350,32350,32300,1105
|
|
20240726,123700,10490714850,32350,32300,32350,32300,67
|
|
20240726,123600,10488548100,32350,32350,32350,32300,44
|
|
20240726,123500,10487125800,32350,32300,32350,32300,465
|
|
20240726,123400,10472106200,32300,32300,32350,32300,762
|
|
20240726,123300,10447490950,32350,32300,32350,32300,238
|
|
20240726,123200,10439793650,32300,32300,32350,32300,330
|
|
20240726,123100,10429134450,32300,32300,32300,32300,138
|
|
20240726,123000,10424677050,32300,32300,32300,32300,178
|
|
20240726,122900,10418927650,32300,32350,32350,32300,121
|
|
20240726,122800,10415016050,32350,32400,32400,32350,537
|
|
20240726,122700,10397644050,32350,32350,32400,32350,625
|
|
20240726,122600,10377424650,32350,32400,32400,32350,184
|
|
20240726,122500,10371465850,32350,32350,32400,32350,85
|
|
20240726,122400,10368714550,32350,32350,32400,32350,58
|
|
20240726,122300,10366836250,32400,32350,32400,32350,213
|
|
20240726,122200,10359945650,32350,32350,32350,32300,140
|
|
20240726,122100,10355423450,32300,32250,32350,32250,287
|
|
20240726,122000,10346153700,32250,32250,32300,32250,482
|
|
20240726,121900,10330606400,32250,32250,32300,32200,298
|
|
20240726,121800,10320998700,32300,32250,32300,32250,850
|
|
20240726,121700,10293566450,32250,32300,32350,32200,4894
|
|
20240726,121600,10135735450,32350,32300,32350,32300,84
|
|
20240726,121500,10133018400,32300,32250,32300,32250,320
|
|
20240726,121400,10122690000,32250,32250,32300,32250,824
|
|
20240726,121300,10096082200,32300,32300,32300,32250,426
|
|
20240726,121200,10082330900,32300,32300,32350,32300,2507
|
|
20240726,121100,10001351450,32300,32350,32350,32300,61
|
|
20240726,121000,9999378550,32300,32350,32350,32300,2987
|
|
20240726,120900,9902800750,32400,32400,32450,32350,4139
|
|
20240726,120800,9768702500,32400,32450,32450,32400,701
|
|
20240726,120700,9745965450,32450,32500,32500,32450,993
|
|
20240726,120600,9713739150,32500,32450,32500,32450,253
|
|
20240726,120500,9705521250,32450,32450,32450,32450,124
|
|
20240726,120400,9701497450,32500,32500,32500,32450,30
|
|
20240726,120300,9700523500,32450,32500,32500,32450,219
|
|
20240726,120200,9693416450,32450,32450,32450,32400,517
|
|
20240726,120100,9676640000,32500,32500,32500,32450,309
|
|
20240726,120000,9666598000,32450,32450,32500,32450,260
|
|
20240726,115900,9658160450,32450,32450,32450,32450,2953
|
|
20240726,115800,9562335600,32500,32500,32550,32450,989
|
|
20240726,115700,9530178850,32500,32500,32500,32450,372
|
|
20240726,115600,9518091800,32500,32500,32500,32500,625
|
|
20240726,115500,9497779300,32450,32500,32500,32450,58
|
|
20240726,115400,9495894750,32550,32500,32550,32450,229
|
|
20240726,115300,9488454350,32500,32500,32500,32500,33
|
|
20240726,115200,9487381850,32500,32500,32500,32500,2585
|
|
20240726,115100,9403369350,32550,32500,32550,32500,1082
|
|
20240726,115000,9368163350,32500,32550,32550,32500,260
|
|
20240726,114900,9359713300,32500,32550,32550,32500,167
|
|
20240726,114800,9354283950,32550,32550,32550,32500,58
|
|
20240726,114700,9352398150,32550,32500,32550,32500,423
|
|
20240726,114600,9338649050,32500,32500,32500,32500,504
|
|
20240726,114500,9322269050,32500,32500,32550,32500,610
|
|
20240726,114400,9302426450,32450,32500,32550,32450,808
|
|
20240726,114300,9276154600,32500,32500,32550,32500,189
|
|
20240726,114200,9270011600,32500,32500,32550,32450,927
|
|
20240726,114100,9239886500,32450,32550,32550,32450,4425
|
|
20240726,114000,9096062450,32550,32550,32550,32500,305
|
|
20240726,113900,9086138100,32550,32600,32600,32550,2797
|
|
20240726,113800,8995083800,32600,32600,32650,32600,1576
|
|
20240726,113700,8943705550,32650,32650,32650,32600,536
|
|
20240726,113600,8926231250,32600,32600,32600,32550,923
|
|
20240726,113500,8896159700,32600,32650,32650,32600,2721
|
|
20240726,113400,8807454450,32650,32600,32650,32600,74
|
|
20240726,113300,8805040300,32600,32650,32650,32600,120
|
|
20240726,113200,8801127200,32600,32600,32600,32550,773
|
|
20240726,113100,8775927450,32600,32600,32600,32600,574
|
|
20240726,113000,8757215050,32600,32600,32600,32550,1766
|
|
20240726,112900,8699695800,32600,32600,32600,32550,509
|
|
20240726,112800,8683104800,32600,32600,32600,32550,290
|
|
20240726,112700,8673655900,32600,32650,32650,32600,1102
|
|
20240726,112600,8637720050,32650,32600,32650,32550,3520
|
|
20240726,112500,8522891000,32650,32650,32650,32650,1454
|
|
20240726,112400,8475417900,32650,32650,32650,32600,550
|
|
20240726,112300,8457471200,32650,32650,32650,32600,1305
|
|
20240726,112200,8414872950,32650,32650,32700,32600,2299
|
|
20240726,112100,8339807150,32650,32600,32650,32600,325
|
|
20240726,112000,8329201700,32600,32650,32650,32600,44
|
|
20240726,111900,8327765800,32650,32600,32650,32550,323
|
|
20240726,111800,8317236950,32600,32600,32650,32550,579
|
|
20240726,111700,8298357050,32600,32600,32600,32550,860
|
|
20240726,111600,8270329500,32600,32600,32650,32600,821
|
|
20240726,111500,8243562800,32600,32650,32650,32600,733
|
|
20240726,111400,8219655750,32650,32600,32650,32600,1302
|
|
20240726,111300,8177203750,32600,32550,32600,32550,907
|
|
20240726,111200,8147637900,32600,32500,32600,32500,3697
|
|
20240726,111100,8027280500,32500,32500,32550,32500,390
|
|
20240726,111000,8014604050,32550,32450,32550,32450,2353
|
|
20240726,110900,7938133000,32500,32500,32500,32450,129
|
|
20240726,110800,7933940550,32500,32500,32500,32450,100
|
|
20240726,110700,7930691850,32500,32450,32500,32450,266
|
|
20240726,110600,7922052200,32500,32500,32500,32450,773
|
|
20240726,110500,7896933000,32500,32500,32500,32450,318
|
|
20240726,110400,7886600300,32500,32500,32550,32450,517
|
|
20240726,110300,7869800800,32500,32450,32550,32450,1941
|
|
20240726,110200,7806720150,32500,32500,32500,32450,704
|
|
20240726,110100,7783840500,32500,32500,32550,32450,2078
|
|
20240726,110000,7716332800,32500,32400,32500,32400,2326
|
|
20240726,105900,7640803900,32450,32500,32500,32400,1409
|
|
20240726,105800,7595102150,32450,32500,32500,32400,134
|
|
20240726,105700,7590755400,32500,32450,32500,32400,257
|
|
20240726,105600,7582416150,32400,32450,32500,32400,151
|
|
20240726,105500,7577516000,32450,32450,32450,32400,242
|
|
20240726,105400,7569665350,32450,32500,32500,32400,587
|
|
20240726,105300,7550618900,32500,32450,32500,32450,1880
|
|
20240726,105200,7489611300,32500,32450,32500,32450,205
|
|
20240726,105100,7482958950,32500,32500,32500,32500,221
|
|
20240726,105000,7475776450,32500,32450,32500,32450,79
|
|
20240726,104900,7473212650,32500,32500,32500,32450,145
|
|
20240726,104800,7468504750,32500,32450,32500,32450,850
|
|
20240726,104700,7440922150,32500,32400,32500,32400,774
|
|
20240726,104600,7415798200,32450,32450,32450,32400,1767
|
|
20240726,104500,7358468600,32450,32450,32450,32400,638
|
|
20240726,104400,7337781550,32450,32500,32500,32400,1728
|
|
20240726,104300,7281694750,32500,32500,32500,32450,491
|
|
20240726,104200,7265756750,32550,32550,32550,32500,2564
|
|
20240726,104100,7182380250,32550,32550,32550,32500,108
|
|
20240726,104000,7178867500,32550,32550,32550,32500,976
|
|
20240726,103900,7147102100,32550,32550,32550,32500,1753
|
|
20240726,103800,7090070000,32550,32500,32550,32450,1501
|
|
20240726,103700,7041292850,32500,32500,32500,32400,383
|
|
20240726,103600,7028863850,32500,32400,32500,32400,2702
|
|
20240726,103500,6941259750,32400,32350,32450,32300,1194
|
|
20240726,103400,6902609200,32300,32350,32400,32250,1745
|
|
20240726,103300,6846213700,32350,32400,32400,32350,354
|
|
20240726,103200,6834749150,32350,32300,32400,32250,1105
|
|
20240726,103100,6799046150,32300,32300,32300,32250,180
|
|
20240726,103000,6793238200,32300,32250,32350,32250,8694
|
|
20240726,102900,6512844350,32250,32350,32350,32250,2089
|
|
20240726,102800,6445369700,32350,32400,32450,32300,2860
|
|
20240726,102700,6352803100,32400,32400,32450,32350,1292
|
|
20240726,102600,6310944450,32400,32450,32450,32400,643
|
|
20240726,102500,6290103700,32450,32400,32450,32400,161
|
|
20240726,102400,6284879650,32450,32450,32500,32400,1202
|
|
20240726,102300,6245877200,32450,32450,32450,32400,109
|
|
20240726,102200,6242344950,32400,32350,32450,32350,244
|
|
20240726,102100,6234442600,32350,32350,32400,32350,373
|
|
20240726,102000,6222359350,32400,32400,32400,32350,849
|
|
20240726,101900,6194852250,32450,32450,32450,32400,412
|
|
20240726,101800,6181502850,32450,32450,32450,32400,150
|
|
20240726,101700,6176640100,32450,32400,32450,32400,392
|
|
20240726,101600,6163937500,32400,32500,32550,32350,3110
|
|
20240726,101500,6062970450,32550,32500,32550,32500,2728
|
|
20240726,101400,5974278450,32500,32450,32500,32450,506
|
|
20240726,101300,5957850800,32500,32500,32500,32400,722
|
|
20240726,101200,5934422300,32450,32450,32450,32400,1035
|
|
20240726,101100,5900842550,32400,32500,32500,32400,599
|
|
20240726,101000,5881404900,32500,32400,32500,32400,228
|
|
20240726,100900,5874006900,32400,32400,32450,32350,380
|
|
20240726,100800,5861696650,32400,32500,32500,32350,2065
|
|
20240726,100700,5794657950,32500,32500,32600,32500,4527
|
|
20240726,100600,5647399050,32550,32450,32550,32450,3463
|
|
20240726,100500,5534856600,32400,32400,32400,32300,1585
|
|
20240726,100400,5483528500,32400,32400,32450,32350,852
|
|
20240726,100300,5455922000,32400,32350,32450,32350,555
|
|
20240726,100200,5437960250,32300,32400,32400,32300,1785
|
|
20240726,100100,5380268050,32400,32400,32400,32350,806
|
|
20240726,100000,5354165800,32350,32500,32500,32350,4197
|
|
20240726,095900,5218005300,32500,32500,32550,32500,9462
|
|
20240726,095800,4910338500,32500,32450,32550,32400,2855
|
|
20240726,095700,4817635950,32450,32400,32450,32350,1898
|
|
20240726,095600,4756137850,32400,32350,32400,32350,1536
|
|
20240726,095500,4706427550,32350,32350,32400,32350,887
|
|
20240726,095400,4677695500,32350,32300,32400,32300,1930
|
|
20240726,095300,4615251750,32300,32300,32300,32250,158
|
|
20240726,095200,4610152350,32350,32350,32350,32200,34
|
|
20240726,095100,4609055100,32200,32350,32350,32200,2546
|
|
20240726,095000,4526998450,32300,32400,32400,32300,2810
|
|
20240726,094900,4435999950,32400,32350,32400,32350,1436
|
|
20240726,094800,4389508200,32350,32300,32400,32300,2941
|
|
20240726,094700,4294369950,32300,32250,32300,32100,4386
|
|
20240726,094600,4153147400,32200,32250,32250,32150,814
|
|
20240726,094500,4126936400,32250,32300,32300,32200,455
|
|
20240726,094400,4112265900,32300,32200,32300,32150,4652
|
|
20240726,094300,3962356500,32200,32200,32250,32200,815
|
|
20240726,094200,3936110350,32200,32200,32250,32200,1755
|
|
20240726,094100,3879571750,32200,32300,32300,32200,1298
|
|
20240726,094000,3837722000,32300,32350,32350,32250,414
|
|
20240726,093900,3824358700,32300,32250,32350,32200,1570
|
|
20240726,093800,3773694350,32250,32250,32350,32200,3151
|
|
20240726,093700,3671882650,32250,32300,32300,32200,1232
|
|
20240726,093600,3632171600,32300,32300,32300,32250,1131
|
|
20240726,093500,3595641950,32250,32250,32300,32250,689
|
|
20240726,093400,3573419400,32300,32100,32300,32100,1439
|
|
20240726,093300,3527116950,32000,32000,32100,31950,3215
|
|
20240726,093200,3424218850,32000,32050,32050,32000,7025
|
|
20240726,093100,3199281900,32050,32100,32150,32050,629
|
|
20240726,093000,3179094000,32100,32100,32150,32100,1720
|
|
20240726,092900,3123881350,32050,32100,32200,32050,2835
|
|
20240726,092800,3032860500,32150,32200,32250,32100,4751
|
|
20240726,092700,2880114200,32250,32350,32350,32250,9455
|
|
20240726,092600,2575016600,32350,32350,32350,32300,945
|
|
20240726,092500,2544456200,32350,32350,32350,32300,581
|
|
20240726,092400,2525661500,32350,32350,32400,32300,2508
|
|
20240726,092300,2444587650,32350,32350,32400,32300,483
|
|
20240726,092200,2428962900,32350,32300,32350,32300,792
|
|
20240726,092100,2403354950,32300,32300,32400,32300,638
|
|
20240726,092000,2382739800,32300,32300,32350,32250,1834
|
|
20240726,091900,2323501500,32300,32500,32500,32300,6172
|
|
20240726,091800,2123494150,32500,32450,32550,32450,471
|
|
20240726,091700,2108189150,32500,32500,32500,32450,777
|
|
20240726,091600,2082954150,32500,32600,32600,32450,5182
|
|
20240726,091500,1914429350,32550,32550,32600,32550,249
|
|
20240726,091400,1906321050,32550,32600,32650,32550,1164
|
|
20240726,091300,1868364200,32650,32600,32700,32550,572
|
|
20240726,091200,1849704000,32600,32650,32750,32550,4548
|
|
20240726,091100,1701503800,32650,32750,32800,32650,4194
|
|
20240726,091000,1564278800,32800,32750,32800,32700,1305
|
|
20240726,090900,1521569850,32750,32650,32850,32650,4007
|
|
20240726,090800,1390348900,32650,32500,32700,32500,4597
|
|
20240726,090700,1240606200,32450,32500,32500,32450,2165
|
|
20240726,090600,1170349800,32450,32600,32650,32450,7009
|
|
20240726,090500,942251700,32600,32550,32600,32500,1194
|
|
20240726,090400,903383150,32550,32650,32650,32500,2924
|
|
20240726,090300,808177200,32650,32600,32700,32550,5650
|
|
20240726,090200,623970850,32700,32650,32700,32550,977
|
|
20240726,090100,592118550,32550,32750,32800,32550,5336
|
|
20240726,090000,417924400,32800,32550,32950,32550,12448
|