733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,210900,32830235650,22800,22800,22800,22800,0
|
|
20240716,210800,32830235650,22800,22800,22800,22800,0
|
|
20240716,210700,32830235650,22800,22800,22800,22800,0
|
|
20240716,210600,32830235650,22800,22800,22800,22800,0
|
|
20240716,210500,32830235650,22800,22800,22800,22800,0
|
|
20240716,210400,32830235650,22800,22800,22800,22800,0
|
|
20240716,210300,32830235650,22800,22800,22800,22800,0
|
|
20240716,210200,32830235650,22800,22800,22800,22800,0
|
|
20240716,210100,32830235650,22800,22800,22800,22800,0
|
|
20240716,210000,32830235650,22800,22800,22800,22800,0
|
|
20240716,205900,32830235650,22800,22800,22800,22800,0
|
|
20240716,205800,32830235650,22800,22800,22800,22800,0
|
|
20240716,205700,32830235650,22800,22800,22800,22800,0
|
|
20240716,205600,32830235650,22800,22800,22800,22800,0
|
|
20240716,205500,32830235650,22800,22800,22800,22800,0
|
|
20240716,205400,32830235650,22800,22800,22800,22800,0
|
|
20240716,205300,32830235650,22800,22800,22800,22800,0
|
|
20240716,205200,32830235650,22800,22800,22800,22800,0
|
|
20240716,205100,32830235650,22800,22800,22800,22800,0
|
|
20240716,205000,32830235650,22800,22800,22800,22800,0
|
|
20240716,204900,32830235650,22800,22800,22800,22800,0
|
|
20240716,204800,32830235650,22800,22800,22800,22800,0
|
|
20240716,204700,32830235650,22800,22800,22800,22800,0
|
|
20240716,204600,32830235650,22800,22800,22800,22800,0
|
|
20240716,204500,32830235650,22800,22800,22800,22800,0
|
|
20240716,204400,32830235650,22800,22800,22800,22800,0
|
|
20240716,204300,32830235650,22800,22800,22800,22800,0
|
|
20240716,204200,32830235650,22800,22800,22800,22800,0
|
|
20240716,204100,32830235650,22800,22800,22800,22800,0
|
|
20240716,204000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,203900,32830235650,22800,22800,22800,22800,0
|
|
20240716,203800,32830235650,22800,22800,22800,22800,0
|
|
20240716,203700,32830235650,22800,22800,22800,22800,0
|
|
20240716,203600,32830235650,22800,22800,22800,22800,0
|
|
20240716,203500,32830235650,22800,22800,22800,22800,0
|
|
20240716,203400,32830235650,22800,22800,22800,22800,0
|
|
20240716,203300,32830235650,22800,22800,22800,22800,0
|
|
20240716,203200,32830235650,22800,22800,22800,22800,0
|
|
20240716,203100,32830235650,22800,22800,22800,22800,0
|
|
20240716,203000,32830235650,22800,22800,22800,22800,0
|
|
20240716,202900,32830235650,22800,22800,22800,22800,0
|
|
20240716,202800,32830235650,22800,22800,22800,22800,0
|
|
20240716,202700,32830235650,22800,22800,22800,22800,0
|
|
20240716,202600,32830235650,22800,22800,22800,22800,0
|
|
20240716,202500,32830235650,22800,22800,22800,22800,0
|
|
20240716,202400,32830235650,22800,22800,22800,22800,0
|
|
20240716,202300,32830235650,22800,22800,22800,22800,0
|
|
20240716,202200,32830235650,22800,22800,22800,22800,0
|
|
20240716,202100,32830235650,22800,22800,22800,22800,0
|
|
20240716,202000,32830235650,22800,22800,22800,22800,0
|
|
20240716,201900,32830235650,22800,22800,22800,22800,0
|
|
20240716,201800,32830235650,22800,22800,22800,22800,0
|
|
20240716,201700,32830235650,22800,22800,22800,22800,0
|
|
20240716,201600,32830235650,22800,22800,22800,22800,0
|
|
20240716,201500,32830235650,22800,22800,22800,22800,0
|
|
20240716,201400,32830235650,22800,22800,22800,22800,0
|
|
20240716,201300,32830235650,22800,22800,22800,22800,0
|
|
20240716,201200,32830235650,22800,22800,22800,22800,0
|
|
20240716,201100,32830235650,22800,22800,22800,22800,0
|
|
20240716,201000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,200900,32830235650,22800,22800,22800,22800,0
|
|
20240716,200800,32830235650,22800,22800,22800,22800,0
|
|
20240716,200700,32830235650,22800,22800,22800,22800,0
|
|
20240716,200600,32830235650,22800,22800,22800,22800,0
|
|
20240716,200500,32830235650,22800,22800,22800,22800,0
|
|
20240716,200400,32830235650,22800,22800,22800,22800,0
|
|
20240716,200300,32830235650,22800,22800,22800,22800,0
|
|
20240716,200200,32830235650,22800,22800,22800,22800,0
|
|
20240716,200100,32830235650,22800,22800,22800,22800,0
|
|
20240716,200000,32830235650,22800,22800,22800,22800,0
|
|
20240716,195900,32830235650,22800,22800,22800,22800,0
|
|
20240716,195800,32830235650,22800,22800,22800,22800,0
|
|
20240716,195700,32830235650,22800,22800,22800,22800,0
|
|
20240716,195600,32830235650,22800,22800,22800,22800,0
|
|
20240716,195500,32830235650,22800,22800,22800,22800,0
|
|
20240716,195400,32830235650,22800,22800,22800,22800,0
|
|
20240716,195300,32830235650,22800,22800,22800,22800,0
|
|
20240716,195200,32830235650,22800,22800,22800,22800,0
|
|
20240716,195100,32830235650,22800,22800,22800,22800,0
|
|
20240716,195000,32830235650,22800,22800,22800,22800,0
|
|
20240716,194900,32830235650,22800,22800,22800,22800,0
|
|
20240716,194800,32830235650,22800,22800,22800,22800,0
|
|
20240716,194700,32830235650,22800,22800,22800,22800,0
|
|
20240716,194600,32830235650,22800,22800,22800,22800,0
|
|
20240716,194500,32830235650,22800,22800,22800,22800,0
|
|
20240716,194400,32830235650,22800,22800,22800,22800,0
|
|
20240716,194300,32830235650,22800,22800,22800,22800,0
|
|
20240716,194200,32830235650,22800,22800,22800,22800,0
|
|
20240716,194100,32830235650,22800,22800,22800,22800,0
|
|
20240716,194000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,193900,32830235650,22800,22800,22800,22800,0
|
|
20240716,193800,32830235650,22800,22800,22800,22800,0
|
|
20240716,193700,32830235650,22800,22800,22800,22800,0
|
|
20240716,193600,32830235650,22800,22800,22800,22800,0
|
|
20240716,193500,32830235650,22800,22800,22800,22800,0
|
|
20240716,193400,32830235650,22800,22800,22800,22800,0
|
|
20240716,193300,32830235650,22800,22800,22800,22800,0
|
|
20240716,193200,32830235650,22800,22800,22800,22800,0
|
|
20240716,193100,32830235650,22800,22800,22800,22800,0
|
|
20240716,193000,32830235650,22800,22800,22800,22800,0
|
|
20240716,192900,32830235650,22800,22800,22800,22800,0
|
|
20240716,192800,32830235650,22800,22800,22800,22800,0
|
|
20240716,192700,32830235650,22800,22800,22800,22800,0
|
|
20240716,192600,32830235650,22800,22800,22800,22800,0
|
|
20240716,192500,32830235650,22800,22800,22800,22800,0
|
|
20240716,192400,32830235650,22800,22800,22800,22800,0
|
|
20240716,192300,32830235650,22800,22800,22800,22800,0
|
|
20240716,192200,32830235650,22800,22800,22800,22800,0
|
|
20240716,192100,32830235650,22800,22800,22800,22800,0
|
|
20240716,192000,32830235650,22800,22800,22800,22800,0
|
|
20240716,191900,32830235650,22800,22800,22800,22800,0
|
|
20240716,191800,32830235650,22800,22800,22800,22800,0
|
|
20240716,191700,32830235650,22800,22800,22800,22800,0
|
|
20240716,191600,32830235650,22800,22800,22800,22800,0
|
|
20240716,191500,32830235650,22800,22800,22800,22800,0
|
|
20240716,191400,32830235650,22800,22800,22800,22800,0
|
|
20240716,191300,32830235650,22800,22800,22800,22800,0
|
|
20240716,191200,32830235650,22800,22800,22800,22800,0
|
|
20240716,191100,32830235650,22800,22800,22800,22800,0
|
|
20240716,191000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,190900,32830235650,22800,22800,22800,22800,0
|
|
20240716,190800,32830235650,22800,22800,22800,22800,0
|
|
20240716,190700,32830235650,22800,22800,22800,22800,0
|
|
20240716,190600,32830235650,22800,22800,22800,22800,0
|
|
20240716,190500,32830235650,22800,22800,22800,22800,0
|
|
20240716,190400,32830235650,22800,22800,22800,22800,0
|
|
20240716,190300,32830235650,22800,22800,22800,22800,0
|
|
20240716,190200,32830235650,22800,22800,22800,22800,0
|
|
20240716,190100,32830235650,22800,22800,22800,22800,0
|
|
20240716,190000,32830235650,22800,22800,22800,22800,0
|
|
20240716,185900,32830235650,22800,22800,22800,22800,0
|
|
20240716,185800,32830235650,22800,22800,22800,22800,0
|
|
20240716,185700,32830235650,22800,22800,22800,22800,0
|
|
20240716,185600,32830235650,22800,22800,22800,22800,0
|
|
20240716,185500,32830235650,22800,22800,22800,22800,0
|
|
20240716,185400,32830235650,22800,22800,22800,22800,0
|
|
20240716,185300,32830235650,22800,22800,22800,22800,0
|
|
20240716,185200,32830235650,22800,22800,22800,22800,0
|
|
20240716,185100,32830235650,22800,22800,22800,22800,0
|
|
20240716,185000,32830235650,22800,22800,22800,22800,0
|
|
20240716,184900,32830235650,22800,22800,22800,22800,0
|
|
20240716,184800,32830235650,22800,22800,22800,22800,0
|
|
20240716,184700,32830235650,22800,22800,22800,22800,0
|
|
20240716,184600,32830235650,22800,22800,22800,22800,0
|
|
20240716,184500,32830235650,22800,22800,22800,22800,0
|
|
20240716,184400,32830235650,22800,22800,22800,22800,0
|
|
20240716,184300,32830235650,22800,22800,22800,22800,0
|
|
20240716,184200,32830235650,22800,22800,22800,22800,0
|
|
20240716,184100,32830235650,22800,22800,22800,22800,0
|
|
20240716,184000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,183900,32830235650,22800,22800,22800,22800,0
|
|
20240716,183800,32830235650,22800,22800,22800,22800,0
|
|
20240716,183700,32830235650,22800,22800,22800,22800,0
|
|
20240716,183600,32830235650,22800,22800,22800,22800,0
|
|
20240716,183500,32830235650,22800,22800,22800,22800,0
|
|
20240716,183400,32830235650,22800,22800,22800,22800,0
|
|
20240716,183300,32830235650,22800,22800,22800,22800,0
|
|
20240716,183200,32830235650,22800,22800,22800,22800,0
|
|
20240716,183100,32830235650,22800,22800,22800,22800,0
|
|
20240716,183000,32830235650,22800,22800,22800,22800,0
|
|
20240716,182900,32830235650,22800,22800,22800,22800,0
|
|
20240716,182800,32830235650,22800,22800,22800,22800,0
|
|
20240716,182700,32830235650,22800,22800,22800,22800,0
|
|
20240716,182600,32830235650,22800,22800,22800,22800,0
|
|
20240716,182500,32830235650,22800,22800,22800,22800,0
|
|
20240716,182400,32830235650,22800,22800,22800,22800,0
|
|
20240716,182300,32830235650,22800,22800,22800,22800,0
|
|
20240716,182200,32830235650,22800,22800,22800,22800,0
|
|
20240716,182100,32830235650,22800,22800,22800,22800,0
|
|
20240716,182000,32830235650,22800,22800,22800,22800,0
|
|
20240716,181900,32830235650,22800,22800,22800,22800,0
|
|
20240716,181800,32830235650,22800,22800,22800,22800,0
|
|
20240716,181700,32830235650,22800,22800,22800,22800,0
|
|
20240716,181600,32830235650,22800,22800,22800,22800,0
|
|
20240716,181500,32830235650,22800,22800,22800,22800,0
|
|
20240716,181400,32830235650,22800,22800,22800,22800,0
|
|
20240716,181300,32830235650,22800,22800,22800,22800,0
|
|
20240716,181200,32830235650,22800,22800,22800,22800,0
|
|
20240716,181100,32830235650,22800,22800,22800,22800,0
|
|
20240716,181000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,180900,32830235650,22800,22800,22800,22800,0
|
|
20240716,180800,32830235650,22800,22800,22800,22800,0
|
|
20240716,180700,32830235650,22800,22800,22800,22800,0
|
|
20240716,180600,32830235650,22800,22800,22800,22800,0
|
|
20240716,180500,32830235650,22800,22800,22800,22800,0
|
|
20240716,180400,32830235650,22800,22800,22800,22800,0
|
|
20240716,180300,32830235650,22800,22800,22800,22800,0
|
|
20240716,180200,32830235650,22800,22800,22800,22800,0
|
|
20240716,180100,32830235650,22800,22800,22800,22800,0
|
|
20240716,180000,32830235650,22800,22800,22800,22800,0
|
|
20240716,175900,32830235650,22800,22800,22800,22800,0
|
|
20240716,175800,32830235650,22800,22800,22800,22800,0
|
|
20240716,175700,32830235650,22800,22800,22800,22800,0
|
|
20240716,175600,32830235650,22800,22800,22800,22800,0
|
|
20240716,175500,32830235650,22800,22800,22800,22800,0
|
|
20240716,175400,32830235650,22800,22800,22800,22800,0
|
|
20240716,175300,32830235650,22800,22800,22800,22800,0
|
|
20240716,175200,32830235650,22800,22800,22800,22800,0
|
|
20240716,175100,32830235650,22800,22800,22800,22800,0
|
|
20240716,175000,32830235650,22800,22800,22800,22800,0
|
|
20240716,174900,32830235650,22800,22800,22800,22800,0
|
|
20240716,174800,32830235650,22800,22800,22800,22800,0
|
|
20240716,174700,32830235650,22800,22800,22800,22800,0
|
|
20240716,174600,32830235650,22800,22800,22800,22800,0
|
|
20240716,174500,32830235650,22800,22800,22800,22800,0
|
|
20240716,174400,32830235650,22800,22800,22800,22800,0
|
|
20240716,174300,32830235650,22800,22800,22800,22800,0
|
|
20240716,174200,32830235650,22800,22800,22800,22800,0
|
|
20240716,174100,32830235650,22800,22800,22800,22800,0
|
|
20240716,174000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,173900,32830235650,22800,22800,22800,22800,0
|
|
20240716,173800,32830235650,22800,22800,22800,22800,0
|
|
20240716,173700,32830235650,22800,22800,22800,22800,0
|
|
20240716,173600,32830235650,22800,22800,22800,22800,0
|
|
20240716,173500,32830235650,22800,22800,22800,22800,0
|
|
20240716,173400,32830235650,22800,22800,22800,22800,0
|
|
20240716,173300,32830235650,22800,22800,22800,22800,0
|
|
20240716,173200,32830235650,22800,22800,22800,22800,0
|
|
20240716,173100,32830235650,22800,22800,22800,22800,0
|
|
20240716,173000,32830235650,22800,22800,22800,22800,0
|
|
20240716,172900,32830235650,22800,22800,22800,22800,0
|
|
20240716,172800,32830235650,22800,22800,22800,22800,0
|
|
20240716,172700,32830235650,22800,22800,22800,22800,0
|
|
20240716,172600,32830235650,22800,22800,22800,22800,0
|
|
20240716,172500,32830235650,22800,22800,22800,22800,0
|
|
20240716,172400,32830235650,22800,22800,22800,22800,0
|
|
20240716,172300,32830235650,22800,22800,22800,22800,0
|
|
20240716,172200,32830235650,22800,22800,22800,22800,0
|
|
20240716,172100,32830235650,22800,22800,22800,22800,0
|
|
20240716,172000,32830235650,22800,22800,22800,22800,0
|
|
20240716,171900,32830235650,22800,22800,22800,22800,0
|
|
20240716,171800,32830235650,22800,22800,22800,22800,0
|
|
20240716,171700,32830235650,22800,22800,22800,22800,0
|
|
20240716,171600,32830235650,22800,22800,22800,22800,0
|
|
20240716,171500,32830235650,22800,22800,22800,22800,0
|
|
20240716,171400,32830235650,22800,22800,22800,22800,0
|
|
20240716,171300,32830235650,22800,22800,22800,22800,0
|
|
20240716,171200,32830235650,22800,22800,22800,22800,0
|
|
20240716,171100,32830235650,22800,22800,22800,22800,0
|
|
20240716,171000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,170900,32830235650,22800,22800,22800,22800,0
|
|
20240716,170800,32830235650,22800,22800,22800,22800,0
|
|
20240716,170700,32830235650,22800,22800,22800,22800,0
|
|
20240716,170600,32830235650,22800,22800,22800,22800,0
|
|
20240716,170500,32830235650,22800,22800,22800,22800,0
|
|
20240716,170400,32830235650,22800,22800,22800,22800,0
|
|
20240716,170300,32830235650,22800,22800,22800,22800,0
|
|
20240716,170200,32830235650,22800,22800,22800,22800,0
|
|
20240716,170100,32830235650,22800,22800,22800,22800,0
|
|
20240716,170000,32830235650,22800,22800,22800,22800,0
|
|
20240716,165900,32830235650,22800,22800,22800,22800,0
|
|
20240716,165800,32830235650,22800,22800,22800,22800,0
|
|
20240716,165700,32830235650,22800,22800,22800,22800,0
|
|
20240716,165600,32830235650,22800,22800,22800,22800,0
|
|
20240716,165500,32830235650,22800,22800,22800,22800,0
|
|
20240716,165400,32830235650,22800,22800,22800,22800,0
|
|
20240716,165300,32830235650,22800,22800,22800,22800,0
|
|
20240716,165200,32830235650,22800,22800,22800,22800,0
|
|
20240716,165100,32830235650,22800,22800,22800,22800,0
|
|
20240716,165000,32830235650,22800,22800,22800,22800,0
|
|
20240716,164900,32830235650,22800,22800,22800,22800,0
|
|
20240716,164800,32830235650,22800,22800,22800,22800,0
|
|
20240716,164700,32830235650,22800,22800,22800,22800,0
|
|
20240716,164600,32830235650,22800,22800,22800,22800,0
|
|
20240716,164500,32830235650,22800,22800,22800,22800,0
|
|
20240716,164400,32830235650,22800,22800,22800,22800,0
|
|
20240716,164300,32830235650,22800,22800,22800,22800,0
|
|
20240716,164200,32830235650,22800,22800,22800,22800,0
|
|
20240716,164100,32830235650,22800,22800,22800,22800,0
|
|
20240716,164000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,163900,32830235650,22800,22800,22800,22800,0
|
|
20240716,163800,32830235650,22800,22800,22800,22800,0
|
|
20240716,163700,32830235650,22800,22800,22800,22800,0
|
|
20240716,163600,32830235650,22800,22800,22800,22800,0
|
|
20240716,163500,32830235650,22800,22800,22800,22800,0
|
|
20240716,163400,32830235650,22800,22800,22800,22800,0
|
|
20240716,163300,32830235650,22800,22800,22800,22800,0
|
|
20240716,163200,32830235650,22800,22800,22800,22800,0
|
|
20240716,163100,32830235650,22800,22800,22800,22800,0
|
|
20240716,163000,32830235650,22800,22800,22800,22800,0
|
|
20240716,162900,32830235650,22800,22800,22800,22800,0
|
|
20240716,162800,32830235650,22800,22800,22800,22800,0
|
|
20240716,162700,32830235650,22800,22800,22800,22800,0
|
|
20240716,162600,32830235650,22800,22800,22800,22800,0
|
|
20240716,162500,32830235650,22800,22800,22800,22800,0
|
|
20240716,162400,32830235650,22800,22800,22800,22800,0
|
|
20240716,162300,32830235650,22800,22800,22800,22800,0
|
|
20240716,162200,32830235650,22800,22800,22800,22800,0
|
|
20240716,162100,32830235650,22800,22800,22800,22800,0
|
|
20240716,162000,32830235650,22800,22800,22800,22800,0
|
|
20240716,161900,32830235650,22800,22800,22800,22800,0
|
|
20240716,161800,32830235650,22800,22800,22800,22800,0
|
|
20240716,161700,32830235650,22800,22800,22800,22800,0
|
|
20240716,161600,32830235650,22800,22800,22800,22800,0
|
|
20240716,161500,32830235650,22800,22800,22800,22800,0
|
|
20240716,161400,32830235650,22800,22800,22800,22800,0
|
|
20240716,161300,32830235650,22800,22800,22800,22800,0
|
|
20240716,161200,32830235650,22800,22800,22800,22800,0
|
|
20240716,161100,32830235650,22800,22800,22800,22800,0
|
|
20240716,161000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,160900,32830235650,22800,22800,22800,22800,0
|
|
20240716,160800,32830235650,22800,22800,22800,22800,0
|
|
20240716,160700,32830235650,22800,22800,22800,22800,0
|
|
20240716,160600,32830235650,22800,22800,22800,22800,0
|
|
20240716,160500,32830235650,22800,22800,22800,22800,0
|
|
20240716,160400,32830235650,22800,22800,22800,22800,0
|
|
20240716,160300,32830235650,22800,22800,22800,22800,0
|
|
20240716,160200,32830235650,22800,22800,22800,22800,0
|
|
20240716,160100,32830235650,22800,22800,22800,22800,0
|
|
20240716,160000,32830235650,22800,22800,22800,22800,0
|
|
20240716,155900,32830235650,22800,22800,22800,22800,0
|
|
20240716,155800,32830235650,22800,22800,22800,22800,0
|
|
20240716,155700,32830235650,22800,22800,22800,22800,0
|
|
20240716,155600,32830235650,22800,22800,22800,22800,0
|
|
20240716,155500,32830235650,22800,22800,22800,22800,0
|
|
20240716,155400,32830235650,22800,22800,22800,22800,0
|
|
20240716,155300,32830235650,22800,22800,22800,22800,0
|
|
20240716,155200,32830235650,22800,22800,22800,22800,0
|
|
20240716,155100,32830235650,22800,22800,22800,22800,0
|
|
20240716,155000,32830235650,22800,22800,22800,22800,0
|
|
20240716,154900,32830235650,22800,22800,22800,22800,0
|
|
20240716,154800,32830235650,22800,22800,22800,22800,0
|
|
20240716,154700,32830235650,22800,22800,22800,22800,0
|
|
20240716,154600,32830235650,22800,22800,22800,22800,0
|
|
20240716,154500,32830235650,22800,22800,22800,22800,0
|
|
20240716,154400,32830235650,22800,22800,22800,22800,0
|
|
20240716,154300,32830235650,22800,22800,22800,22800,0
|
|
20240716,154200,32830235650,22800,22800,22800,22800,0
|
|
20240716,154100,32830235650,22800,22800,22800,22800,0
|
|
20240716,154000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,153900,32830235650,22800,22800,22800,22800,0
|
|
20240716,153800,32830235650,22800,22800,22800,22800,0
|
|
20240716,153700,32830235650,22800,22800,22800,22800,0
|
|
20240716,153600,32830235650,22800,22800,22800,22800,0
|
|
20240716,153500,32830235650,22800,22800,22800,22800,0
|
|
20240716,153400,32830235650,22800,22800,22800,22800,0
|
|
20240716,153300,32830235650,22800,22800,22800,22800,0
|
|
20240716,153200,32830235650,22800,22800,22800,22800,0
|
|
20240716,153100,32830235650,22800,22800,22800,22800,0
|
|
20240716,153000,32830235650,22800,22800,22800,22800,11534
|
|
20240716,152900,32567260450,22750,22750,22750,22750,0
|
|
20240716,152800,32567260450,22750,22750,22750,22750,0
|
|
20240716,152700,32567260450,22750,22750,22750,22750,0
|
|
20240716,152600,32567260450,22750,22750,22750,22750,0
|
|
20240716,152500,32567260450,22750,22750,22750,22750,0
|
|
20240716,152400,32567260450,22750,22750,22750,22750,0
|
|
20240716,152300,32567260450,22750,22750,22750,22750,0
|
|
20240716,152200,32567260450,22750,22750,22750,22750,0
|
|
20240716,152100,32567260450,22750,22750,22750,22750,0
|
|
20240716,152000,32567260450,22750,22750,22750,22750,0
|
|
20240716,151900,32567260450,22750,22800,22800,22700,3010
|
|
20240716,151800,32498787250,22750,22800,22800,22700,1380
|
|
20240716,151700,32467383750,22700,22700,22800,22700,850
|
|
20240716,151600,32448065850,22750,22750,22750,22700,856
|
|
20240716,151500,32428634500,22750,22700,22750,22650,1265
|
|
20240716,151400,32399954150,22700,22750,22750,22700,9193
|
|
20240716,151300,32191131450,22750,22750,22800,22750,276
|
|
20240716,151200,32184851300,22750,22750,22800,22750,995
|
|
20240716,151100,32162213050,22800,22800,22800,22750,621
|
|
20240716,151000,32148061450,22800,22850,22900,22800,6921
|
|
20240716,150900,31990126300,22900,22900,22900,22850,278
|
|
20240716,150800,31983765100,22850,22850,22900,22850,116
|
|
20240716,150700,31981110100,22900,22900,22900,22850,104
|
|
20240716,150600,31978728550,22900,22850,22900,22850,250
|
|
20240716,150500,31973006200,22900,22900,22900,22850,484
|
|
20240716,150400,31961926350,22900,22850,22900,22850,131
|
|
20240716,150300,31958932400,22850,22850,22850,22850,346
|
|
20240716,150200,31951026300,22850,22850,22900,22850,1544
|
|
20240716,150100,31915745650,22800,22800,22850,22800,140
|
|
20240716,150000,31912552650,22800,22800,22800,22800,119
|
|
20240716,145900,31909839450,22800,22850,22850,22800,455
|
|
20240716,145800,31899463050,22850,22850,22850,22800,172
|
|
20240716,145700,31895537950,22850,22900,22900,22850,160
|
|
20240716,145600,31891881750,22850,22900,22900,22850,349
|
|
20240716,145500,31883901400,22850,22900,22900,22850,469
|
|
20240716,145400,31873181350,22900,22900,22900,22900,18
|
|
20240716,145300,31872769150,22800,22900,22900,22800,653
|
|
20240716,145200,31857854650,22900,22900,22900,22850,112
|
|
20240716,145100,31855292500,22900,22900,22900,22850,137
|
|
20240716,145000,31852156750,22900,22850,22900,22800,634
|
|
20240716,144900,31837674800,22850,22800,22850,22800,157
|
|
20240716,144800,31834094200,22800,22800,22850,22800,974
|
|
20240716,144700,31811886650,22850,22850,22850,22800,255
|
|
20240716,144600,31806068100,22800,22800,22800,22800,711
|
|
20240716,144500,31789857300,22850,22850,22850,22800,89
|
|
20240716,144400,31787824150,22850,22850,22850,22800,1156
|
|
20240716,144300,31761443100,22800,22900,22900,22800,581
|
|
20240716,144200,31748166800,22850,22850,22900,22850,700
|
|
20240716,144100,31732163650,22850,22850,22900,22850,119
|
|
20240716,144000,31729442500,22900,22850,22900,22850,734
|
|
20240716,143900,31712670300,22800,22800,22850,22800,364
|
|
20240716,143800,31704360150,22800,22900,22900,22800,430
|
|
20240716,143700,31694554250,22900,22800,22900,22800,2235
|
|
20240716,143600,31643493350,22850,22800,22900,22800,186
|
|
20240716,143500,31639250900,22800,22850,22900,22800,432
|
|
20240716,143400,31629381650,22850,22800,22850,22800,332
|
|
20240716,143300,31621808100,22850,22800,22850,22800,334
|
|
20240716,143200,31614190400,22800,22850,22850,22800,375
|
|
20240716,143100,31605640300,22850,22800,22850,22800,481
|
|
20240716,143000,31594671000,22800,22850,22900,22800,1993
|
|
20240716,142900,31549145150,22850,22850,22850,22850,233
|
|
20240716,142800,31543821100,22850,22900,22900,22850,255
|
|
20240716,142700,31537992250,22900,22900,22900,22850,133
|
|
20240716,142600,31534946800,22900,22850,22900,22850,896
|
|
20240716,142500,31514472700,22850,22900,22900,22850,448
|
|
20240716,142400,31504234900,22900,22900,22900,22900,1155
|
|
20240716,142300,31477785400,22950,22950,22950,22900,1898
|
|
20240716,142200,31434242900,22950,23000,23050,22950,1472
|
|
20240716,142100,31400386900,23000,23050,23050,23000,395
|
|
20240716,142000,31391296300,23050,23050,23050,23000,614
|
|
20240716,141900,31377148600,23050,23100,23100,23050,561
|
|
20240716,141800,31364212250,23100,23050,23100,23000,1888
|
|
20240716,141700,31320699300,23050,23000,23050,23000,1102
|
|
20240716,141600,31295353150,22950,23000,23000,22950,902
|
|
20240716,141500,31274617350,23000,22950,23000,22950,119
|
|
20240716,141400,31271881950,22950,22950,22950,22950,70
|
|
20240716,141300,31270275450,22950,23000,23000,22950,127
|
|
20240716,141200,31267360450,22950,22950,23000,22950,284
|
|
20240716,141100,31260839350,23000,23000,23000,22950,60
|
|
20240716,141000,31259459700,23000,22950,23000,22950,159
|
|
20240716,140900,31255808850,22950,22950,23000,22950,225
|
|
20240716,140800,31250642250,23000,23000,23050,23000,465
|
|
20240716,140700,31239940600,23050,23000,23050,23000,1686
|
|
20240716,140600,31201162550,23000,22900,23000,22900,1373
|
|
20240716,140500,31169670700,22900,22850,22950,22850,503
|
|
20240716,140400,31158152050,22900,22900,22900,22850,766
|
|
20240716,140300,31140624050,22900,22900,22950,22900,325
|
|
20240716,140200,31133181500,22900,22900,22950,22900,365
|
|
20240716,140100,31124822450,22900,22850,22900,22850,849
|
|
20240716,140000,31105411000,22850,22850,22900,22850,1090
|
|
20240716,135900,31080488100,22850,22850,22850,22850,327
|
|
20240716,135800,31073016150,22900,22850,22900,22850,510
|
|
20240716,135700,31061362450,22850,22850,22900,22850,904
|
|
20240716,135600,31040703750,22850,22900,22900,22800,1232
|
|
20240716,135500,31012565100,22850,22900,22900,22850,639
|
|
20240716,135400,30997959450,22850,22850,22850,22850,34
|
|
20240716,135300,30997182550,22850,22850,22900,22850,73
|
|
20240716,135200,30995511550,22850,22900,22900,22850,215
|
|
20240716,135100,30990592350,22950,22900,22950,22900,166
|
|
20240716,135000,30986786250,22900,22900,22900,22900,10
|
|
20240716,134900,30986557250,22950,22950,22950,22850,545
|
|
20240716,134800,30974092250,22850,22900,22950,22850,165
|
|
20240716,134700,30970316500,22850,22850,22950,22850,592
|
|
20240716,134600,30956787700,22900,22900,22900,22900,109
|
|
20240716,134500,30954291600,22850,22900,22900,22850,1196
|
|
20240716,134400,30926952450,22900,22900,22900,22900,104
|
|
20240716,134300,30924570850,22950,22850,22950,22850,20
|
|
20240716,134200,30924112850,22900,22950,22950,22900,483
|
|
20240716,134100,30913049000,22950,22900,22950,22900,93
|
|
20240716,134000,30910919100,22900,22900,22950,22900,154
|
|
20240716,133900,30907391400,22950,22900,22950,22850,1021
|
|
20240716,133800,30884016150,22950,22900,22950,22850,758
|
|
20240716,133700,30866679500,22900,22900,22950,22900,248
|
|
20240716,133600,30860999800,22900,22900,22900,22900,305
|
|
20240716,133500,30854015300,22900,22950,22950,22900,63
|
|
20240716,133400,30852571800,22950,22900,22950,22900,872
|
|
20240716,133300,30832599800,22900,22900,22950,22900,114
|
|
20240716,133200,30829987150,22950,22950,22950,22900,2083
|
|
20240716,133100,30782266750,22950,22950,23000,22950,706
|
|
20240716,133000,30766063500,22950,23000,23000,22950,257
|
|
20240716,132900,30760163300,22950,22950,22950,22900,787
|
|
20240716,132800,30742104400,23000,22950,23000,22950,137
|
|
20240716,132700,30738960000,22950,22950,22950,22950,1367
|
|
20240716,132600,30707587350,22950,23000,23000,22950,728
|
|
20240716,132500,30690851600,23000,23000,23050,23000,453
|
|
20240716,132400,30680425100,23000,23050,23050,23000,29
|
|
20240716,132300,30679757750,23050,23000,23050,23000,222
|
|
20240716,132200,30674647900,23050,22950,23050,22900,1166
|
|
20240716,132100,30647880300,23000,23000,23000,22950,922
|
|
20240716,132000,30626718950,23000,23000,23000,22950,251
|
|
20240716,131900,30620952100,23000,22950,23000,22950,198
|
|
20240716,131800,30616405550,23000,22950,23000,22950,1053
|
|
20240716,131700,30592223250,23000,22950,23000,22950,377
|
|
20240716,131600,30583570000,23000,23000,23000,22950,8
|
|
20240716,131500,30583386250,23000,22950,23000,22950,682
|
|
20240716,131400,30567725300,23000,22950,23000,22950,46
|
|
20240716,131300,30566668200,23000,23000,23000,23000,451
|
|
20240716,131200,30556295200,23000,22950,23000,22950,204
|
|
20240716,131100,30551607800,23000,23050,23050,23000,10
|
|
20240716,131000,30551377750,23050,23000,23050,22950,1779
|
|
20240716,130900,30510527600,23000,23050,23050,23000,527
|
|
20240716,130800,30498380850,23050,22950,23050,22950,721
|
|
20240716,130700,30481832900,23050,22950,23050,22950,1564
|
|
20240716,130600,30445824400,22950,23000,23000,22950,444
|
|
20240716,130500,30435631850,23000,22950,23000,22950,235
|
|
20240716,130400,30430238500,22950,22950,22950,22950,189
|
|
20240716,130300,30425900950,22950,23000,23000,22950,693
|
|
20240716,130200,30409995950,22950,22950,22950,22950,10
|
|
20240716,130100,30409766450,23000,23000,23000,23000,38
|
|
20240716,130000,30408892450,23050,23000,23050,22950,38
|
|
20240716,125900,30408018350,23000,23000,23050,23000,643
|
|
20240716,125800,30393229250,23000,23050,23100,23000,594
|
|
20240716,125700,30379539500,23050,23050,23050,23050,278
|
|
20240716,125600,30373131600,23050,23050,23100,23050,951
|
|
20240716,125500,30351211000,23050,23050,23050,23050,135
|
|
20240716,125400,30348099250,23000,23000,23050,23000,109
|
|
20240716,125300,30345592100,23000,23050,23050,23000,237
|
|
20240716,125200,30340139150,23000,23050,23050,23000,76
|
|
20240716,125100,30338390900,23050,23050,23050,23000,639
|
|
20240716,125000,30323692800,23050,22900,23050,22900,1460
|
|
20240716,124900,30290124700,22850,22900,22900,22850,484
|
|
20240716,124800,30279058300,22950,22900,22950,22850,143
|
|
20240716,124700,30275781000,22900,22900,22900,22850,580
|
|
20240716,124600,30262523200,22850,22850,22900,22850,345
|
|
20240716,124500,30254639200,22850,22850,22850,22850,11
|
|
20240716,124400,30254387850,22850,22900,22900,22850,419
|
|
20240716,124300,30244804450,22900,22850,22900,22850,900
|
|
20240716,124200,30224236550,22800,22850,22900,22800,1644
|
|
20240716,124100,30186706900,22850,22900,22900,22850,263
|
|
20240716,124000,30180692300,22850,22850,22850,22800,1598
|
|
20240716,123900,30144185550,22850,22850,22900,22850,611
|
|
20240716,123800,30130206050,22900,22850,22900,22800,2411
|
|
20240716,123700,30075178800,22850,22900,22900,22850,3582
|
|
20240716,123600,29993197000,22900,22950,22950,22900,154
|
|
20240716,123500,29989668700,22900,22900,22950,22900,456
|
|
20240716,123400,29979224200,22950,22900,22950,22900,218
|
|
20240716,123300,29974228350,22900,22950,22950,22900,122
|
|
20240716,123200,29971428550,22950,22900,22950,22900,416
|
|
20240716,123100,29961881500,22950,22950,22950,22900,309
|
|
20240716,123000,29954796150,22900,22950,22950,22900,143
|
|
20240716,122900,29951520700,22900,22900,22950,22900,1781
|
|
20240716,122800,29910720900,22900,22950,22950,22900,549
|
|
20240716,122700,29898126700,22950,22950,23000,22950,756
|
|
20240716,122600,29880771900,22950,23000,23000,22950,386
|
|
20240716,122500,29871909650,22950,23000,23000,22950,293
|
|
20240716,122400,29865181300,23000,23000,23000,23000,487
|
|
20240716,122300,29853980300,23000,22950,23000,22950,103
|
|
20240716,122200,29851614950,22950,22950,22950,22950,304
|
|
20240716,122100,29844638150,22950,22950,23000,22950,681
|
|
20240716,122000,29829009050,22950,22950,23000,22950,756
|
|
20240716,121900,29811658750,22950,23000,23000,22950,1543
|
|
20240716,121800,29776245500,23000,23000,23000,22950,778
|
|
20240716,121700,29758371650,23000,23050,23050,22950,4726
|
|
20240716,121600,29649708400,23050,23050,23100,23050,933
|
|
20240716,121500,29628202600,23050,23100,23100,23050,477
|
|
20240716,121400,29617184050,23100,23100,23150,23050,1215
|
|
20240716,121300,29589126300,23150,23100,23150,23100,321
|
|
20240716,121200,29581700400,23100,23050,23100,23050,677
|
|
20240716,121100,29566090400,23100,23100,23150,23050,249
|
|
20240716,121000,29560340350,23100,23100,23100,23100,396
|
|
20240716,120900,29551192750,23150,23050,23150,23050,245
|
|
20240716,120800,29545533200,23100,23050,23150,23050,269
|
|
20240716,120700,29539319400,23100,23100,23100,23100,2314
|
|
20240716,120600,29485866000,23100,23150,23150,23100,504
|
|
20240716,120500,29474202600,23150,23200,23200,23150,188
|
|
20240716,120400,29469850050,23200,23150,23200,23150,348
|
|
20240716,120300,29461792950,23150,23100,23200,23100,492
|
|
20240716,120200,29450406450,23100,23200,23200,23100,382
|
|
20240716,120100,29441580400,23200,23150,23200,23150,148
|
|
20240716,120000,29438148450,23200,23200,23200,23150,260
|
|
20240716,115900,29432120050,23200,23150,23250,23150,24
|
|
20240716,115800,29431563350,23100,23100,23200,23100,269
|
|
20240716,115700,29425334350,23100,23050,23100,23050,695
|
|
20240716,115600,29409292150,23050,23100,23100,23050,490
|
|
20240716,115500,29397973600,23100,23100,23150,23050,1138
|
|
20240716,115400,29371685500,23150,23100,23150,23050,1130
|
|
20240716,115300,29345588300,23150,23100,23150,23100,36
|
|
20240716,115200,29344756400,23150,23100,23150,23100,36
|
|
20240716,115100,29343924650,23100,23050,23100,23050,283
|
|
20240716,115000,29337388700,23050,23100,23100,23050,634
|
|
20240716,114900,29322772950,23100,23150,23200,23050,4175
|
|
20240716,114800,29226369400,23200,23250,23250,23200,1131
|
|
20240716,114700,29200107450,23250,23300,23350,23250,234
|
|
20240716,114600,29194654800,23300,23300,23350,23300,1130
|
|
20240716,114500,29168314650,23300,23250,23300,23250,157
|
|
20240716,114400,29164658300,23300,23300,23350,23300,1160
|
|
20240716,114300,29137628150,23300,23250,23300,23250,419
|
|
20240716,114200,29127886200,23250,23250,23250,23200,554
|
|
20240716,114100,29115017350,23250,23200,23250,23200,261
|
|
20240716,114000,29108959000,23200,23250,23250,23200,212
|
|
20240716,113900,29104035350,23250,23300,23300,23150,926
|
|
20240716,113800,29082531250,23300,23150,23300,23150,1663
|
|
20240716,113700,29043802700,23250,23100,23250,23100,1187
|
|
20240716,113600,29016314250,23100,23100,23150,23100,210
|
|
20240716,113500,29011463200,23100,23150,23150,23100,181
|
|
20240716,113400,29007281450,23100,23100,23150,23100,780
|
|
20240716,113300,28989263350,23150,23100,23150,23050,48
|
|
20240716,113200,28988154850,23100,23150,23150,23000,3660
|
|
20240716,113100,28903667750,23150,23150,23150,23150,823
|
|
20240716,113000,28884615300,23200,23150,23200,23150,83
|
|
20240716,112900,28882693050,23200,23100,23200,23100,447
|
|
20240716,112800,28872344150,23100,23150,23200,23100,2377
|
|
20240716,112700,28817406600,23150,23300,23300,23150,1911
|
|
20240716,112600,28773070100,23300,23400,23400,23300,953
|
|
20240716,112500,28750849700,23350,23350,23400,23300,947
|
|
20240716,112400,28728738500,23350,23300,23400,23300,1021
|
|
20240716,112300,28704900750,23300,23250,23450,23250,4776
|
|
20240716,112200,28593339450,23300,23300,23350,23300,1026
|
|
20240716,112100,28569410700,23350,23300,23350,23300,1622
|
|
20240716,112000,28531617100,23300,23300,23300,23250,1595
|
|
20240716,111900,28494457850,23300,23200,23300,23200,3578
|
|
20240716,111800,28411191300,23150,23200,23250,23150,1781
|
|
20240716,111700,28369858850,23200,23200,23250,23150,2348
|
|
20240716,111600,28315382600,23200,23150,23200,23150,1626
|
|
20240716,111500,28277719300,23150,23150,23200,23150,1937
|
|
20240716,111400,28232861850,23150,23100,23150,23100,2430
|
|
20240716,111300,28176638800,23150,23150,23150,23100,989
|
|
20240716,111200,28153753100,23150,23050,23150,23050,2467
|
|
20240716,111100,28096750850,23050,23000,23050,23000,772
|
|
20240716,111000,28078981200,23000,23050,23100,23000,1245
|
|
20240716,110900,28050289250,23050,22950,23050,22900,3080
|
|
20240716,110800,27979524900,22900,22900,22950,22900,3272
|
|
20240716,110700,27904594850,22950,23050,23050,22900,4140
|
|
20240716,110600,27809492050,23050,23050,23100,23050,1414
|
|
20240716,110500,27776897300,23050,23050,23100,23050,249
|
|
20240716,110400,27771152900,23050,23050,23050,23000,695
|
|
20240716,110300,27755146000,23050,23000,23050,23000,1360
|
|
20240716,110200,27723857450,23050,23150,23150,23000,4188
|
|
20240716,110100,27627328800,23150,23100,23150,23100,516
|
|
20240716,110000,27615399700,23100,23100,23200,23100,2612
|
|
20240716,105900,27554992700,23100,22950,23150,22950,2177
|
|
20240716,105800,27504756750,23050,23150,23150,22950,9422
|
|
20240716,105700,27288017400,23150,23050,23150,23000,3135
|
|
20240716,105600,27215675250,23050,23100,23100,22950,6480
|
|
20240716,105500,27066474700,23050,23150,23200,22950,15901
|
|
20240716,105400,26700162950,23150,23150,23200,23150,5767
|
|
20240716,105300,26566602050,23150,23350,23350,23100,15770
|
|
20240716,105200,26201139350,23300,23150,23400,23150,11918
|
|
20240716,105100,25923752800,23150,23550,23550,23150,26303
|
|
20240716,105000,25310691300,23550,23600,23650,23400,17241
|
|
20240716,104900,24905245200,23600,23800,23850,23600,10672
|
|
20240716,104800,24652107150,23850,23800,23900,23750,10696
|
|
20240716,104700,24397245850,23800,23700,23950,23550,29194
|
|
20240716,104600,23703557950,23700,24050,24100,23700,49020
|
|
20240716,104500,22532858950,24050,24050,24100,23850,59576
|
|
20240716,104400,21101555150,24050,24050,24050,24050,0
|
|
20240716,104300,21101555150,24050,23700,24050,23650,72713
|
|
20240716,104200,19359637400,23650,23700,23800,23500,27964
|
|
20240716,104100,18698863150,23800,23300,24000,23200,111578
|
|
20240716,104000,16045073600,23400,23050,23600,23050,41923
|
|
20240716,103900,15065374000,23100,22950,23100,22850,3232
|
|
20240716,103800,14991014200,22950,22950,23000,22850,1276
|
|
20240716,103700,14961797650,22950,23000,23000,22950,461
|
|
20240716,103600,14951207050,22950,23000,23000,22950,1323
|
|
20240716,103500,14920807350,23000,22850,23000,22850,351
|
|
20240716,103400,14912757350,22850,22950,22950,22850,1306
|
|
20240716,103300,14882849100,22950,23100,23100,22950,2040
|
|
20240716,103200,14835896600,23050,23050,23050,23000,1913
|
|
20240716,103100,14791844850,23050,23000,23050,22900,3346
|
|
20240716,103000,14714939400,23000,22800,23000,22800,4528
|
|
20240716,102900,14611076950,22850,22800,22850,22700,1866
|
|
20240716,102800,14568581450,22750,22600,22750,22600,1645
|
|
20240716,102700,14531293500,22600,22600,22650,22600,492
|
|
20240716,102600,14520174250,22550,22550,22650,22550,1275
|
|
20240716,102500,14491417350,22550,22550,22650,22550,5768
|
|
20240716,102400,14361247500,22550,22550,22650,22550,1306
|
|
20240716,102300,14331783150,22550,22650,22650,22550,1262
|
|
20240716,102200,14303273300,22600,22550,22650,22550,4138
|
|
20240716,102100,14209843150,22600,22600,22700,22550,1311
|
|
20240716,102000,14180212850,22600,22600,22700,22550,3188
|
|
20240716,101900,14108148350,22650,22700,22750,22600,4476
|
|
20240716,101800,14006712350,22700,22750,22750,22700,1192
|
|
20240716,101700,13979630350,22750,22800,22800,22750,1236
|
|
20240716,101600,13951508350,22800,22750,22800,22700,461
|
|
20240716,101500,13941021500,22700,22750,22800,22700,959
|
|
20240716,101400,13919227150,22750,22800,22850,22700,1810
|
|
20240716,101300,13878047050,22850,22750,22850,22750,1622
|
|
20240716,101200,13841081150,22750,22750,22800,22750,497
|
|
20240716,101100,13829767900,22800,22800,22800,22750,1939
|
|
20240716,101000,13785574700,22750,22700,22850,22700,2624
|
|
20240716,100900,13725811500,22750,22750,22800,22650,5258
|
|
20240716,100800,13606428700,22750,22800,22850,22700,3414
|
|
20240716,100700,13528694350,22750,22750,22800,22700,2695
|
|
20240716,100600,13467405700,22750,22750,22800,22700,3706
|
|
20240716,100500,13383137200,22750,22850,22850,22700,8030
|
|
20240716,100400,13200144150,22900,23050,23050,22850,4362
|
|
20240716,100300,13100155300,23000,23000,23050,22950,3269
|
|
20240716,100200,13024967550,23000,22950,23000,22950,1676
|
|
20240716,100100,12986484400,22950,22950,23000,22950,1508
|
|
20240716,100000,12951849150,22950,22950,23000,22900,3958
|
|
20240716,095900,12861128400,22950,23150,23200,22950,6994
|
|
20240716,095800,12699936850,23200,23300,23300,23100,2751
|
|
20240716,095700,12636104600,23250,23300,23350,23250,7418
|
|
20240716,095600,12463170900,23300,23250,23300,23200,2772
|
|
20240716,095500,12398764550,23250,23200,23250,23100,2938
|
|
20240716,095400,12330539200,23100,23000,23200,23000,2045
|
|
20240716,095300,12283310500,23000,23100,23100,23000,3032
|
|
20240716,095200,12213489200,23100,23050,23150,23000,2405
|
|
20240716,095100,12157910700,23050,22950,23100,22950,3676
|
|
20240716,095000,12073277100,22950,23150,23150,22900,12382
|
|
20240716,094900,11788250300,23150,23200,23250,23100,3800
|
|
20240716,094800,11700286800,23150,23250,23250,23150,3049
|
|
20240716,094700,11629542150,23250,23350,23500,23250,8893
|
|
20240716,094600,11421392650,23400,23300,23400,23250,4001
|
|
20240716,094500,11327882050,23250,23350,23350,23100,10101
|
|
20240716,094400,11093552800,23250,23250,23350,23200,12166
|
|
20240716,094300,10810887900,23250,23450,23450,23200,22578
|
|
20240716,094200,10284996150,23400,23500,23550,23400,6202
|
|
20240716,094100,10139440900,23550,23550,23550,23450,8067
|
|
20240716,094000,9949834300,23550,23450,23600,23450,7830
|
|
20240716,093900,9765528950,23500,23500,23600,23300,22505
|
|
20240716,093800,9237744700,23550,23700,23700,23500,12379
|
|
20240716,093700,8945934750,23700,23750,23800,23600,14523
|
|
20240716,093600,8601768900,23700,23900,24000,23650,28341
|
|
20240716,093500,7924800900,23900,23700,23950,23650,29894
|
|
20240716,093400,7212392450,23700,23550,23700,23500,20376
|
|
20240716,093300,6731475250,23550,23800,23850,23450,29320
|
|
20240716,093200,6036611000,23800,23650,23950,23650,53427
|
|
20240716,093100,4763012150,23650,23500,23700,23450,33895
|
|
20240716,093000,3963887550,23500,23400,23500,23250,29860
|
|
20240716,092900,3266344250,23400,23150,23400,23100,27022
|
|
20240716,092800,2638490450,23100,23000,23150,22900,11737
|
|
20240716,092700,2368253950,23000,22850,23000,22800,7736
|
|
20240716,092600,2190979250,22800,22800,22900,22700,6783
|
|
20240716,092500,2036282500,22850,22800,22900,22750,4363
|
|
20240716,092400,1936688200,22750,22850,22850,22700,7264
|
|
20240716,092300,1771234050,22800,22900,22900,22800,15513
|
|
20240716,092200,1416667400,22850,22800,22900,22750,10402
|
|
20240716,092100,1179261450,22800,22750,22850,22650,13531
|
|
20240716,092000,871032300,22700,22700,22750,22600,9097
|
|
20240716,091900,664742400,22700,22050,22700,22050,11744
|
|
20240716,091800,402328050,22050,22050,22100,22050,282
|
|
20240716,091700,396101300,22050,22150,22150,22050,1880
|
|
20240716,091600,354544800,22150,22100,22150,22100,110
|
|
20240716,091500,352112350,22100,22150,22150,22100,670
|
|
20240716,091400,337303200,22100,22150,22150,22100,260
|
|
20240716,091300,331549450,22100,22050,22100,22050,1271
|
|
20240716,091200,303482150,22100,22150,22150,22050,924
|
|
20240716,091100,283064050,22150,22150,22150,22100,103
|
|
20240716,091000,280783300,22150,22200,22200,22150,87
|
|
20240716,090900,278854100,22200,22050,22200,22050,918
|
|
20240716,090800,258543600,22050,22100,22200,22050,285
|
|
20240716,090700,252234000,22050,22150,22150,22050,1472
|
|
20240716,090600,219703750,22150,22100,22200,22100,809
|
|
20240716,090500,201756600,22100,22100,22150,22100,1001
|
|
20240716,090400,179629500,22100,22150,22200,22100,1173
|
|
20240716,090300,153671400,22200,22250,22250,22150,896
|
|
20240716,090200,133792650,22250,22000,22250,22000,1716
|
|
20240716,090100,95791050,22100,21900,22100,21850,2159
|
|
20240716,090000,48380900,22000,21900,22000,21900,1928
|