730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,210700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,210600,31635063980,6700,6700,6700,6700,0
|
|
20240724,210500,31635063980,6700,6700,6700,6700,0
|
|
20240724,210400,31635063980,6700,6700,6700,6700,0
|
|
20240724,210300,31635063980,6700,6700,6700,6700,0
|
|
20240724,210200,31635063980,6700,6700,6700,6700,0
|
|
20240724,210100,31635063980,6700,6700,6700,6700,0
|
|
20240724,210000,31635063980,6700,6700,6700,6700,0
|
|
20240724,205900,31635063980,6700,6700,6700,6700,0
|
|
20240724,205800,31635063980,6700,6700,6700,6700,0
|
|
20240724,205700,31635063980,6700,6700,6700,6700,0
|
|
20240724,205600,31635063980,6700,6700,6700,6700,0
|
|
20240724,205500,31635063980,6700,6700,6700,6700,0
|
|
20240724,205400,31635063980,6700,6700,6700,6700,0
|
|
20240724,205300,31635063980,6700,6700,6700,6700,0
|
|
20240724,205200,31635063980,6700,6700,6700,6700,0
|
|
20240724,205100,31635063980,6700,6700,6700,6700,0
|
|
20240724,205000,31635063980,6700,6700,6700,6700,0
|
|
20240724,204900,31635063980,6700,6700,6700,6700,0
|
|
20240724,204800,31635063980,6700,6700,6700,6700,0
|
|
20240724,204700,31635063980,6700,6700,6700,6700,0
|
|
20240724,204600,31635063980,6700,6700,6700,6700,0
|
|
20240724,204500,31635063980,6700,6700,6700,6700,0
|
|
20240724,204400,31635063980,6700,6700,6700,6700,0
|
|
20240724,204300,31635063980,6700,6700,6700,6700,0
|
|
20240724,204200,31635063980,6700,6700,6700,6700,0
|
|
20240724,204100,31635063980,6700,6700,6700,6700,0
|
|
20240724,204000,31635063980,6700,6700,6700,6700,0
|
|
20240724,203900,31635063980,6700,6700,6700,6700,0
|
|
20240724,203800,31635063980,6700,6700,6700,6700,0
|
|
20240724,203700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,203600,31635063980,6700,6700,6700,6700,0
|
|
20240724,203500,31635063980,6700,6700,6700,6700,0
|
|
20240724,203400,31635063980,6700,6700,6700,6700,0
|
|
20240724,203300,31635063980,6700,6700,6700,6700,0
|
|
20240724,203200,31635063980,6700,6700,6700,6700,0
|
|
20240724,203100,31635063980,6700,6700,6700,6700,0
|
|
20240724,203000,31635063980,6700,6700,6700,6700,0
|
|
20240724,202900,31635063980,6700,6700,6700,6700,0
|
|
20240724,202800,31635063980,6700,6700,6700,6700,0
|
|
20240724,202700,31635063980,6700,6700,6700,6700,0
|
|
20240724,202600,31635063980,6700,6700,6700,6700,0
|
|
20240724,202500,31635063980,6700,6700,6700,6700,0
|
|
20240724,202400,31635063980,6700,6700,6700,6700,0
|
|
20240724,202300,31635063980,6700,6700,6700,6700,0
|
|
20240724,202200,31635063980,6700,6700,6700,6700,0
|
|
20240724,202100,31635063980,6700,6700,6700,6700,0
|
|
20240724,202000,31635063980,6700,6700,6700,6700,0
|
|
20240724,201900,31635063980,6700,6700,6700,6700,0
|
|
20240724,201800,31635063980,6700,6700,6700,6700,0
|
|
20240724,201700,31635063980,6700,6700,6700,6700,0
|
|
20240724,201600,31635063980,6700,6700,6700,6700,0
|
|
20240724,201500,31635063980,6700,6700,6700,6700,0
|
|
20240724,201400,31635063980,6700,6700,6700,6700,0
|
|
20240724,201300,31635063980,6700,6700,6700,6700,0
|
|
20240724,201200,31635063980,6700,6700,6700,6700,0
|
|
20240724,201100,31635063980,6700,6700,6700,6700,0
|
|
20240724,201000,31635063980,6700,6700,6700,6700,0
|
|
20240724,200900,31635063980,6700,6700,6700,6700,0
|
|
20240724,200800,31635063980,6700,6700,6700,6700,0
|
|
20240724,200700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,200600,31635063980,6700,6700,6700,6700,0
|
|
20240724,200500,31635063980,6700,6700,6700,6700,0
|
|
20240724,200400,31635063980,6700,6700,6700,6700,0
|
|
20240724,200300,31635063980,6700,6700,6700,6700,0
|
|
20240724,200200,31635063980,6700,6700,6700,6700,0
|
|
20240724,200100,31635063980,6700,6700,6700,6700,0
|
|
20240724,200000,31635063980,6700,6700,6700,6700,0
|
|
20240724,195900,31635063980,6700,6700,6700,6700,0
|
|
20240724,195800,31635063980,6700,6700,6700,6700,0
|
|
20240724,195700,31635063980,6700,6700,6700,6700,0
|
|
20240724,195600,31635063980,6700,6700,6700,6700,0
|
|
20240724,195500,31635063980,6700,6700,6700,6700,0
|
|
20240724,195400,31635063980,6700,6700,6700,6700,0
|
|
20240724,195300,31635063980,6700,6700,6700,6700,0
|
|
20240724,195200,31635063980,6700,6700,6700,6700,0
|
|
20240724,195100,31635063980,6700,6700,6700,6700,0
|
|
20240724,195000,31635063980,6700,6700,6700,6700,0
|
|
20240724,194900,31635063980,6700,6700,6700,6700,0
|
|
20240724,194800,31635063980,6700,6700,6700,6700,0
|
|
20240724,194700,31635063980,6700,6700,6700,6700,0
|
|
20240724,194600,31635063980,6700,6700,6700,6700,0
|
|
20240724,194500,31635063980,6700,6700,6700,6700,0
|
|
20240724,194400,31635063980,6700,6700,6700,6700,0
|
|
20240724,194300,31635063980,6700,6700,6700,6700,0
|
|
20240724,194200,31635063980,6700,6700,6700,6700,0
|
|
20240724,194100,31635063980,6700,6700,6700,6700,0
|
|
20240724,194000,31635063980,6700,6700,6700,6700,0
|
|
20240724,193900,31635063980,6700,6700,6700,6700,0
|
|
20240724,193800,31635063980,6700,6700,6700,6700,0
|
|
20240724,193700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,193600,31635063980,6700,6700,6700,6700,0
|
|
20240724,193500,31635063980,6700,6700,6700,6700,0
|
|
20240724,193400,31635063980,6700,6700,6700,6700,0
|
|
20240724,193300,31635063980,6700,6700,6700,6700,0
|
|
20240724,193200,31635063980,6700,6700,6700,6700,0
|
|
20240724,193100,31635063980,6700,6700,6700,6700,0
|
|
20240724,193000,31635063980,6700,6700,6700,6700,0
|
|
20240724,192900,31635063980,6700,6700,6700,6700,0
|
|
20240724,192800,31635063980,6700,6700,6700,6700,0
|
|
20240724,192700,31635063980,6700,6700,6700,6700,0
|
|
20240724,192600,31635063980,6700,6700,6700,6700,0
|
|
20240724,192500,31635063980,6700,6700,6700,6700,0
|
|
20240724,192400,31635063980,6700,6700,6700,6700,0
|
|
20240724,192300,31635063980,6700,6700,6700,6700,0
|
|
20240724,192200,31635063980,6700,6700,6700,6700,0
|
|
20240724,192100,31635063980,6700,6700,6700,6700,0
|
|
20240724,192000,31635063980,6700,6700,6700,6700,0
|
|
20240724,191900,31635063980,6700,6700,6700,6700,0
|
|
20240724,191800,31635063980,6700,6700,6700,6700,0
|
|
20240724,191700,31635063980,6700,6700,6700,6700,0
|
|
20240724,191600,31635063980,6700,6700,6700,6700,0
|
|
20240724,191500,31635063980,6700,6700,6700,6700,0
|
|
20240724,191400,31635063980,6700,6700,6700,6700,0
|
|
20240724,191300,31635063980,6700,6700,6700,6700,0
|
|
20240724,191200,31635063980,6700,6700,6700,6700,0
|
|
20240724,191100,31635063980,6700,6700,6700,6700,0
|
|
20240724,191000,31635063980,6700,6700,6700,6700,0
|
|
20240724,190900,31635063980,6700,6700,6700,6700,0
|
|
20240724,190800,31635063980,6700,6700,6700,6700,0
|
|
20240724,190700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,190600,31635063980,6700,6700,6700,6700,0
|
|
20240724,190500,31635063980,6700,6700,6700,6700,0
|
|
20240724,190400,31635063980,6700,6700,6700,6700,0
|
|
20240724,190300,31635063980,6700,6700,6700,6700,0
|
|
20240724,190200,31635063980,6700,6700,6700,6700,0
|
|
20240724,190100,31635063980,6700,6700,6700,6700,0
|
|
20240724,190000,31635063980,6700,6700,6700,6700,0
|
|
20240724,185900,31635063980,6700,6700,6700,6700,0
|
|
20240724,185800,31635063980,6700,6700,6700,6700,0
|
|
20240724,185700,31635063980,6700,6700,6700,6700,0
|
|
20240724,185600,31635063980,6700,6700,6700,6700,0
|
|
20240724,185500,31635063980,6700,6700,6700,6700,0
|
|
20240724,185400,31635063980,6700,6700,6700,6700,0
|
|
20240724,185300,31635063980,6700,6700,6700,6700,0
|
|
20240724,185200,31635063980,6700,6700,6700,6700,0
|
|
20240724,185100,31635063980,6700,6700,6700,6700,0
|
|
20240724,185000,31635063980,6700,6700,6700,6700,0
|
|
20240724,184900,31635063980,6700,6700,6700,6700,0
|
|
20240724,184800,31635063980,6700,6700,6700,6700,0
|
|
20240724,184700,31635063980,6700,6700,6700,6700,0
|
|
20240724,184600,31635063980,6700,6700,6700,6700,0
|
|
20240724,184500,31635063980,6700,6700,6700,6700,0
|
|
20240724,184400,31635063980,6700,6700,6700,6700,0
|
|
20240724,184300,31635063980,6700,6700,6700,6700,0
|
|
20240724,184200,31635063980,6700,6700,6700,6700,0
|
|
20240724,184100,31635063980,6700,6700,6700,6700,0
|
|
20240724,184000,31635063980,6700,6700,6700,6700,0
|
|
20240724,183900,31635063980,6700,6700,6700,6700,0
|
|
20240724,183800,31635063980,6700,6700,6700,6700,0
|
|
20240724,183700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,183600,31635063980,6700,6700,6700,6700,0
|
|
20240724,183500,31635063980,6700,6700,6700,6700,0
|
|
20240724,183400,31635063980,6700,6700,6700,6700,0
|
|
20240724,183300,31635063980,6700,6700,6700,6700,0
|
|
20240724,183200,31635063980,6700,6700,6700,6700,0
|
|
20240724,183100,31635063980,6700,6700,6700,6700,0
|
|
20240724,183000,31635063980,6700,6700,6700,6700,0
|
|
20240724,182900,31635063980,6700,6700,6700,6700,0
|
|
20240724,182800,31635063980,6700,6700,6700,6700,0
|
|
20240724,182700,31635063980,6700,6700,6700,6700,0
|
|
20240724,182600,31635063980,6700,6700,6700,6700,0
|
|
20240724,182500,31635063980,6700,6700,6700,6700,0
|
|
20240724,182400,31635063980,6700,6700,6700,6700,0
|
|
20240724,182300,31635063980,6700,6700,6700,6700,0
|
|
20240724,182200,31635063980,6700,6700,6700,6700,0
|
|
20240724,182100,31635063980,6700,6700,6700,6700,0
|
|
20240724,182000,31635063980,6700,6700,6700,6700,0
|
|
20240724,181900,31635063980,6700,6700,6700,6700,0
|
|
20240724,181800,31635063980,6700,6700,6700,6700,0
|
|
20240724,181700,31635063980,6700,6700,6700,6700,0
|
|
20240724,181600,31635063980,6700,6700,6700,6700,0
|
|
20240724,181500,31635063980,6700,6700,6700,6700,0
|
|
20240724,181400,31635063980,6700,6700,6700,6700,0
|
|
20240724,181300,31635063980,6700,6700,6700,6700,0
|
|
20240724,181200,31635063980,6700,6700,6700,6700,0
|
|
20240724,181100,31635063980,6700,6700,6700,6700,0
|
|
20240724,181000,31635063980,6700,6700,6700,6700,0
|
|
20240724,180900,31635063980,6700,6700,6700,6700,0
|
|
20240724,180800,31635063980,6700,6700,6700,6700,0
|
|
20240724,180700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,180600,31635063980,6700,6700,6700,6700,0
|
|
20240724,180500,31635063980,6700,6700,6700,6700,0
|
|
20240724,180400,31635063980,6700,6700,6700,6700,0
|
|
20240724,180300,31635063980,6700,6700,6700,6700,0
|
|
20240724,180200,31635063980,6700,6700,6700,6700,0
|
|
20240724,180100,31635063980,6700,6700,6700,6700,0
|
|
20240724,180000,31635063980,6700,6700,6700,6700,0
|
|
20240724,175900,31635063980,6700,6700,6700,6700,0
|
|
20240724,175800,31635063980,6700,6700,6700,6700,0
|
|
20240724,175700,31635063980,6700,6700,6700,6700,0
|
|
20240724,175600,31635063980,6700,6700,6700,6700,0
|
|
20240724,175500,31635063980,6700,6700,6700,6700,0
|
|
20240724,175400,31635063980,6700,6700,6700,6700,0
|
|
20240724,175300,31635063980,6700,6700,6700,6700,0
|
|
20240724,175200,31635063980,6700,6700,6700,6700,0
|
|
20240724,175100,31635063980,6700,6700,6700,6700,0
|
|
20240724,175000,31635063980,6700,6700,6700,6700,0
|
|
20240724,174900,31635063980,6700,6700,6700,6700,0
|
|
20240724,174800,31635063980,6700,6700,6700,6700,0
|
|
20240724,174700,31635063980,6700,6700,6700,6700,0
|
|
20240724,174600,31635063980,6700,6700,6700,6700,0
|
|
20240724,174500,31635063980,6700,6700,6700,6700,0
|
|
20240724,174400,31635063980,6700,6700,6700,6700,0
|
|
20240724,174300,31635063980,6700,6700,6700,6700,0
|
|
20240724,174200,31635063980,6700,6700,6700,6700,0
|
|
20240724,174100,31635063980,6700,6700,6700,6700,0
|
|
20240724,174000,31635063980,6700,6700,6700,6700,0
|
|
20240724,173900,31635063980,6700,6700,6700,6700,0
|
|
20240724,173800,31635063980,6700,6700,6700,6700,0
|
|
20240724,173700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,173600,31635063980,6700,6700,6700,6700,0
|
|
20240724,173500,31635063980,6700,6700,6700,6700,0
|
|
20240724,173400,31635063980,6700,6700,6700,6700,0
|
|
20240724,173300,31635063980,6700,6700,6700,6700,0
|
|
20240724,173200,31635063980,6700,6700,6700,6700,0
|
|
20240724,173100,31635063980,6700,6700,6700,6700,0
|
|
20240724,173000,31635063980,6700,6700,6700,6700,0
|
|
20240724,172900,31635063980,6700,6700,6700,6700,0
|
|
20240724,172800,31635063980,6700,6700,6700,6700,0
|
|
20240724,172700,31635063980,6700,6700,6700,6700,0
|
|
20240724,172600,31635063980,6700,6700,6700,6700,0
|
|
20240724,172500,31635063980,6700,6700,6700,6700,0
|
|
20240724,172400,31635063980,6700,6700,6700,6700,0
|
|
20240724,172300,31635063980,6700,6700,6700,6700,0
|
|
20240724,172200,31635063980,6700,6700,6700,6700,0
|
|
20240724,172100,31635063980,6700,6700,6700,6700,0
|
|
20240724,172000,31635063980,6700,6700,6700,6700,0
|
|
20240724,171900,31635063980,6700,6700,6700,6700,0
|
|
20240724,171800,31635063980,6700,6700,6700,6700,0
|
|
20240724,171700,31635063980,6700,6700,6700,6700,0
|
|
20240724,171600,31635063980,6700,6700,6700,6700,0
|
|
20240724,171500,31635063980,6700,6700,6700,6700,0
|
|
20240724,171400,31635063980,6700,6700,6700,6700,0
|
|
20240724,171300,31635063980,6700,6700,6700,6700,0
|
|
20240724,171200,31635063980,6700,6700,6700,6700,0
|
|
20240724,171100,31635063980,6700,6700,6700,6700,0
|
|
20240724,171000,31635063980,6700,6700,6700,6700,0
|
|
20240724,170900,31635063980,6700,6700,6700,6700,0
|
|
20240724,170800,31635063980,6700,6700,6700,6700,0
|
|
20240724,170700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,170600,31635063980,6700,6700,6700,6700,0
|
|
20240724,170500,31635063980,6700,6700,6700,6700,0
|
|
20240724,170400,31635063980,6700,6700,6700,6700,0
|
|
20240724,170300,31635063980,6700,6700,6700,6700,0
|
|
20240724,170200,31635063980,6700,6700,6700,6700,0
|
|
20240724,170100,31635063980,6700,6700,6700,6700,0
|
|
20240724,170000,31635063980,6700,6700,6700,6700,0
|
|
20240724,165900,31635063980,6700,6700,6700,6700,0
|
|
20240724,165800,31635063980,6700,6700,6700,6700,0
|
|
20240724,165700,31635063980,6700,6700,6700,6700,0
|
|
20240724,165600,31635063980,6700,6700,6700,6700,0
|
|
20240724,165500,31635063980,6700,6700,6700,6700,0
|
|
20240724,165400,31635063980,6700,6700,6700,6700,0
|
|
20240724,165300,31635063980,6700,6700,6700,6700,0
|
|
20240724,165200,31635063980,6700,6700,6700,6700,0
|
|
20240724,165100,31635063980,6700,6700,6700,6700,0
|
|
20240724,165000,31635063980,6700,6700,6700,6700,0
|
|
20240724,164900,31635063980,6700,6700,6700,6700,0
|
|
20240724,164800,31635063980,6700,6700,6700,6700,0
|
|
20240724,164700,31635063980,6700,6700,6700,6700,0
|
|
20240724,164600,31635063980,6700,6700,6700,6700,0
|
|
20240724,164500,31635063980,6700,6700,6700,6700,0
|
|
20240724,164400,31635063980,6700,6700,6700,6700,0
|
|
20240724,164300,31635063980,6700,6700,6700,6700,0
|
|
20240724,164200,31635063980,6700,6700,6700,6700,0
|
|
20240724,164100,31635063980,6700,6700,6700,6700,0
|
|
20240724,164000,31635063980,6700,6700,6700,6700,0
|
|
20240724,163900,31635063980,6700,6700,6700,6700,0
|
|
20240724,163800,31635063980,6700,6700,6700,6700,0
|
|
20240724,163700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,163600,31635063980,6700,6700,6700,6700,0
|
|
20240724,163500,31635063980,6700,6700,6700,6700,0
|
|
20240724,163400,31635063980,6700,6700,6700,6700,0
|
|
20240724,163300,31635063980,6700,6700,6700,6700,0
|
|
20240724,163200,31635063980,6700,6700,6700,6700,0
|
|
20240724,163100,31635063980,6700,6700,6700,6700,0
|
|
20240724,163000,31635063980,6700,6700,6700,6700,0
|
|
20240724,162900,31635063980,6700,6700,6700,6700,0
|
|
20240724,162800,31635063980,6700,6700,6700,6700,0
|
|
20240724,162700,31635063980,6700,6700,6700,6700,0
|
|
20240724,162600,31635063980,6700,6700,6700,6700,0
|
|
20240724,162500,31635063980,6700,6700,6700,6700,0
|
|
20240724,162400,31635063980,6700,6700,6700,6700,0
|
|
20240724,162300,31635063980,6700,6700,6700,6700,0
|
|
20240724,162200,31635063980,6700,6700,6700,6700,0
|
|
20240724,162100,31635063980,6700,6700,6700,6700,0
|
|
20240724,162000,31635063980,6700,6700,6700,6700,0
|
|
20240724,161900,31635063980,6700,6700,6700,6700,0
|
|
20240724,161800,31635063980,6700,6700,6700,6700,0
|
|
20240724,161700,31635063980,6700,6700,6700,6700,0
|
|
20240724,161600,31635063980,6700,6700,6700,6700,0
|
|
20240724,161500,31635063980,6700,6700,6700,6700,0
|
|
20240724,161400,31635063980,6700,6700,6700,6700,0
|
|
20240724,161300,31635063980,6700,6700,6700,6700,0
|
|
20240724,161200,31635063980,6700,6700,6700,6700,0
|
|
20240724,161100,31635063980,6700,6700,6700,6700,0
|
|
20240724,161000,31635063980,6700,6700,6700,6700,0
|
|
20240724,160900,31635063980,6700,6700,6700,6700,0
|
|
20240724,160800,31635063980,6700,6700,6700,6700,0
|
|
20240724,160700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,160600,31635063980,6700,6700,6700,6700,0
|
|
20240724,160500,31635063980,6700,6700,6700,6700,0
|
|
20240724,160400,31635063980,6700,6700,6700,6700,0
|
|
20240724,160300,31635063980,6700,6700,6700,6700,0
|
|
20240724,160200,31635063980,6700,6700,6700,6700,0
|
|
20240724,160100,31635063980,6700,6700,6700,6700,0
|
|
20240724,160000,31635063980,6700,6700,6700,6700,0
|
|
20240724,155900,31635063980,6700,6700,6700,6700,0
|
|
20240724,155800,31635063980,6700,6700,6700,6700,0
|
|
20240724,155700,31635063980,6700,6700,6700,6700,0
|
|
20240724,155600,31635063980,6700,6700,6700,6700,0
|
|
20240724,155500,31635063980,6700,6700,6700,6700,0
|
|
20240724,155400,31635063980,6700,6700,6700,6700,0
|
|
20240724,155300,31635063980,6700,6700,6700,6700,0
|
|
20240724,155200,31635063980,6700,6700,6700,6700,0
|
|
20240724,155100,31635063980,6700,6700,6700,6700,0
|
|
20240724,155000,31635063980,6700,6700,6700,6700,0
|
|
20240724,154900,31635063980,6700,6700,6700,6700,0
|
|
20240724,154800,31635063980,6700,6700,6700,6700,0
|
|
20240724,154700,31635063980,6700,6700,6700,6700,0
|
|
20240724,154600,31635063980,6700,6700,6700,6700,0
|
|
20240724,154500,31635063980,6700,6700,6700,6700,0
|
|
20240724,154400,31635063980,6700,6700,6700,6700,0
|
|
20240724,154300,31635063980,6700,6700,6700,6700,0
|
|
20240724,154200,31635063980,6700,6700,6700,6700,0
|
|
20240724,154100,31635063980,6700,6700,6700,6700,0
|
|
20240724,154000,31635063980,6700,6700,6700,6700,0
|
|
20240724,153900,31635063980,6700,6700,6700,6700,0
|
|
20240724,153800,31635063980,6700,6700,6700,6700,0
|
|
20240724,153700,31635063980,6700,6700,6700,6700,22296
|
|
20240724,153600,31635063980,6700,6700,6700,6700,0
|
|
20240724,153500,31635063980,6700,6700,6700,6700,0
|
|
20240724,153400,31635063980,6700,6700,6700,6700,0
|
|
20240724,153300,31635063980,6700,6700,6700,6700,0
|
|
20240724,153200,31635063980,6700,6700,6700,6700,0
|
|
20240724,153100,31635063980,6700,6700,6700,6700,0
|
|
20240724,153000,31635063980,6700,6700,6700,6700,22296
|
|
20240724,152900,31485680780,6560,6560,6560,6560,0
|
|
20240724,152800,31485680780,6560,6560,6560,6560,0
|
|
20240724,152700,31485680780,6560,6560,6560,6560,0
|
|
20240724,152600,31485680780,6560,6560,6560,6560,0
|
|
20240724,152500,31485680780,6560,6560,6560,6560,0
|
|
20240724,152400,31485680780,6560,6560,6560,6560,0
|
|
20240724,152300,31485680780,6560,6560,6560,6560,0
|
|
20240724,152200,31485680780,6560,6560,6560,6560,0
|
|
20240724,152100,31485680780,6560,6560,6560,6560,0
|
|
20240724,152000,31485680780,6560,6560,6560,6560,0
|
|
20240724,151900,31485680780,6560,6550,6590,6540,9973
|
|
20240724,151800,31420285940,6540,6580,6580,6530,6214
|
|
20240724,151700,31379613960,6560,6600,6620,6560,4919
|
|
20240724,151600,31347246230,6600,6570,6600,6570,1731
|
|
20240724,151500,31335821750,6540,6530,6580,6510,4941
|
|
20240724,151400,31303486700,6530,6540,6560,6510,9166
|
|
20240724,151300,31243637920,6550,6560,6580,6520,5561
|
|
20240724,151200,31207172030,6580,6590,6610,6560,4108
|
|
20240724,151100,31180142480,6590,6590,6620,6590,4613
|
|
20240724,151000,31149709260,6590,6600,6650,6590,3007
|
|
20240724,150900,31129793890,6600,6650,6650,6580,3379
|
|
20240724,150800,31107523890,6650,6700,6710,6600,15013
|
|
20240724,150700,31007945730,6710,6700,6710,6660,945
|
|
20240724,150600,31001632620,6660,6650,6690,6650,1740
|
|
20240724,150500,30990043520,6650,6680,6700,6650,6469
|
|
20240724,150400,30946883240,6690,6690,6700,6670,4748
|
|
20240724,150300,30915147680,6690,6720,6720,6690,2081
|
|
20240724,150200,30901185100,6740,6720,6740,6720,1994
|
|
20240724,150100,30887770550,6750,6720,6750,6700,2772
|
|
20240724,150000,30869167450,6720,6740,6770,6710,10516
|
|
20240724,145900,30798320630,6740,6760,6780,6740,5180
|
|
20240724,145800,30763314360,6740,6770,6780,6700,13277
|
|
20240724,145700,30673847830,6780,6710,6780,6710,8509
|
|
20240724,145600,30616444450,6710,6680,6720,6680,1443
|
|
20240724,145500,30606774770,6670,6680,6710,6650,4728
|
|
20240724,145400,30575231500,6710,6730,6760,6660,18307
|
|
20240724,145300,30452022620,6730,6620,6740,6600,16125
|
|
20240724,145200,30344440470,6620,6640,6640,6600,8503
|
|
20240724,145100,30288251230,6630,6630,6650,6600,4102
|
|
20240724,145000,30261025840,6630,6610,6650,6610,2718
|
|
20240724,144900,30242974730,6630,6620,6650,6600,2329
|
|
20240724,144800,30227576940,6620,6660,6670,6610,9695
|
|
20240724,144700,30163151750,6660,6630,6660,6580,10831
|
|
20240724,144600,30091453250,6640,6520,6640,6520,23085
|
|
20240724,144500,29939377700,6510,6480,6510,6470,2361
|
|
20240724,144400,29924054550,6470,6470,6480,6460,1625
|
|
20240724,144300,29913545060,6470,6470,6470,6470,1132
|
|
20240724,144200,29906221020,6470,6490,6490,6460,3085
|
|
20240724,144100,29886253320,6490,6470,6490,6470,1879
|
|
20240724,144000,29874068630,6470,6460,6480,6460,1229
|
|
20240724,143900,29866117140,6460,6470,6470,6450,3023
|
|
20240724,143800,29846579140,6470,6430,6480,6430,6265
|
|
20240724,143700,29806183850,6440,6400,6440,6400,986
|
|
20240724,143600,29799843150,6400,6390,6420,6380,6517
|
|
20240724,143500,29758201500,6390,6400,6410,6390,4384
|
|
20240724,143400,29730171170,6410,6410,6430,6390,3830
|
|
20240724,143300,29705657510,6410,6430,6440,6390,14103
|
|
20240724,143200,29615220800,6430,6460,6460,6420,4388
|
|
20240724,143100,29586966510,6460,6500,6500,6450,7101
|
|
20240724,143000,29540941070,6520,6520,6520,6510,1322
|
|
20240724,142900,29532334530,6520,6510,6520,6500,2314
|
|
20240724,142800,29517273450,6510,6520,6530,6500,2758
|
|
20240724,142700,29499299100,6520,6480,6520,6470,5038
|
|
20240724,142600,29466486840,6480,6460,6490,6460,2331
|
|
20240724,142500,29451411910,6460,6460,6460,6450,2312
|
|
20240724,142400,29436486790,6460,6450,6470,6450,2290
|
|
20240724,142300,29421695130,6460,6450,6470,6450,5277
|
|
20240724,142200,29387610290,6450,6440,6450,6430,2682
|
|
20240724,142100,29370329810,6430,6460,6470,6430,8347
|
|
20240724,142000,29316594570,6470,6440,6470,6420,9643
|
|
20240724,141900,29254441500,6430,6440,6440,6400,12007
|
|
20240724,141800,29177384080,6430,6470,6470,6430,6195
|
|
20240724,141700,29137413050,6470,6490,6500,6460,8860
|
|
20240724,141600,29079954380,6490,6490,6510,6490,3068
|
|
20240724,141500,29060033110,6500,6470,6500,6470,2893
|
|
20240724,141400,29041298950,6470,6510,6510,6460,4844
|
|
20240724,141300,29009903490,6510,6500,6510,6500,1700
|
|
20240724,141200,28998846430,6490,6470,6500,6460,2233
|
|
20240724,141100,28984355610,6460,6440,6480,6440,4633
|
|
20240724,141000,28954444910,6440,6480,6480,6430,10559
|
|
20240724,140900,28886343410,6470,6420,6480,6410,11626
|
|
20240724,140800,28811497830,6420,6500,6500,6410,25889
|
|
20240724,140700,28644581570,6500,6540,6540,6490,12214
|
|
20240724,140600,28565088290,6540,6540,6550,6530,1798
|
|
20240724,140500,28553333100,6540,6560,6560,6540,2074
|
|
20240724,140400,28539748990,6550,6560,6560,6550,541
|
|
20240724,140300,28536200700,6560,6570,6580,6560,3539
|
|
20240724,140200,28512944680,6560,6580,6580,6560,1736
|
|
20240724,140100,28501538560,6580,6570,6580,6540,2283
|
|
20240724,140000,28486586100,6540,6580,6580,6540,3467
|
|
20240724,135900,28463793850,6550,6570,6570,6530,16673
|
|
20240724,135800,28354624100,6600,6580,6620,6570,846
|
|
20240724,135700,28349051050,6560,6620,6640,6560,5959
|
|
20240724,135600,28309628820,6630,6630,6640,6600,2946
|
|
20240724,135500,28290099380,6630,6590,6630,6580,7689
|
|
20240724,135400,28239159380,6590,6630,6650,6590,8513
|
|
20240724,135300,28182875050,6620,6610,6620,6590,2699
|
|
20240724,135200,28165045450,6610,6580,6610,6560,6099
|
|
20240724,135100,28124807830,6580,6540,6580,6520,16905
|
|
20240724,135000,28014121190,6540,6530,6540,6520,1704
|
|
20240724,134900,28002993090,6520,6550,6550,6480,27817
|
|
20240724,134800,27822056610,6550,6570,6600,6540,13596
|
|
20240724,134700,27732896240,6570,6580,6580,6560,4298
|
|
20240724,134600,27704659420,6580,6580,6580,6570,2044
|
|
20240724,134500,27691210920,6590,6590,6600,6570,5311
|
|
20240724,134400,27656252040,6590,6600,6600,6570,4078
|
|
20240724,134300,27629405600,6590,6610,6610,6590,2523
|
|
20240724,134200,27612757460,6600,6620,6620,6600,3561
|
|
20240724,134100,27589227060,6620,6630,6630,6620,2322
|
|
20240724,134000,27573843200,6630,6640,6660,6620,3470
|
|
20240724,133900,27550798470,6620,6610,6640,6610,1759
|
|
20240724,133800,27539133310,6610,6630,6640,6600,4253
|
|
20240724,133700,27510971270,6620,6610,6620,6610,505
|
|
20240724,133600,27507631600,6610,6610,6610,6560,10326
|
|
20240724,133500,27439663310,6610,6660,6660,6610,3995
|
|
20240724,133400,27413196160,6650,6650,6650,6620,4761
|
|
20240724,133300,27381544390,6630,6640,6650,6630,7906
|
|
20240724,133200,27329089950,6640,6630,6640,6620,3890
|
|
20240724,133100,27303288160,6630,6660,6660,6630,2663
|
|
20240724,133000,27285595810,6680,6680,6690,6660,4781
|
|
20240724,132900,27253648280,6690,6680,6690,6680,1758
|
|
20240724,132800,27241892540,6680,6680,6680,6670,109
|
|
20240724,132700,27241164750,6690,6680,6690,6670,3769
|
|
20240724,132600,27215995970,6680,6680,6690,6660,4243
|
|
20240724,132500,27187679890,6680,6680,6710,6680,4756
|
|
20240724,132400,27155872420,6670,6650,6670,6650,4971
|
|
20240724,132300,27122766230,6660,6660,6660,6640,559
|
|
20240724,132200,27119044350,6640,6630,6650,6630,3488
|
|
20240724,132100,27095881360,6620,6620,6650,6620,4413
|
|
20240724,132000,27066634930,6620,6610,6630,6610,2163
|
|
20240724,131900,27052311970,6610,6620,6620,6600,2653
|
|
20240724,131800,27034781510,6620,6600,6620,6600,1907
|
|
20240724,131700,27022183390,6600,6610,6620,6590,1742
|
|
20240724,131600,27010678600,6600,6580,6600,6570,6426
|
|
20240724,131500,26968377200,6580,6550,6580,6550,4493
|
|
20240724,131400,26938850970,6560,6610,6630,6550,30616
|
|
20240724,131300,26737178510,6610,6640,6640,6610,14119
|
|
20240724,131200,26643684540,6640,6650,6660,6630,2095
|
|
20240724,131100,26629770230,6660,6650,6670,6650,5052
|
|
20240724,131000,26596135290,6660,6660,6660,6630,4320
|
|
20240724,130900,26567438630,6660,6630,6660,6620,14237
|
|
20240724,130800,26473009110,6630,6640,6640,6620,8543
|
|
20240724,130700,26416342870,6640,6630,6650,6630,4816
|
|
20240724,130600,26384395170,6630,6640,6660,6630,7885
|
|
20240724,130500,26332025770,6660,6670,6670,6640,2801
|
|
20240724,130400,26313403570,6670,6650,6680,6650,5769
|
|
20240724,130300,26274961750,6650,6640,6660,6630,3930
|
|
20240724,130200,26248859550,6640,6640,6650,6630,5562
|
|
20240724,130100,26211950650,6650,6640,6670,6630,10645
|
|
20240724,130000,26141194360,6650,6610,6660,6610,8515
|
|
20240724,125900,26084743380,6610,6690,6690,6610,18482
|
|
20240724,125800,25961841060,6690,6710,6710,6690,5044
|
|
20240724,125700,25928062090,6690,6700,6700,6690,3299
|
|
20240724,125600,25905977520,6690,6700,6720,6690,3504
|
|
20240724,125500,25882509390,6700,6710,6720,6690,4789
|
|
20240724,125400,25850416810,6720,6770,6780,6700,15260
|
|
20240724,125300,25747647620,6770,6750,6790,6750,7323
|
|
20240724,125200,25698032740,6760,6730,6760,6720,2948
|
|
20240724,125100,25678157470,6730,6700,6730,6700,347
|
|
20240724,125000,25675825690,6700,6690,6700,6690,2572
|
|
20240724,124900,25658612990,6690,6690,6700,6690,3516
|
|
20240724,124800,25635085710,6690,6720,6720,6680,14220
|
|
20240724,124700,25539790730,6730,6710,6730,6710,3091
|
|
20240724,124600,25519033550,6710,6710,6720,6690,5453
|
|
20240724,124500,25482455050,6700,6680,6730,6680,4244
|
|
20240724,124400,25453984540,6680,6720,6720,6680,18314
|
|
20240724,124300,25331259180,6710,6740,6740,6710,13104
|
|
20240724,124200,25243108640,6760,6770,6770,6750,4654
|
|
20240724,124100,25211667130,6760,6750,6770,6740,6737
|
|
20240724,124000,25166150170,6750,6770,6770,6740,9496
|
|
20240724,123900,25102023730,6770,6770,6770,6750,16424
|
|
20240724,123800,24990962690,6770,6790,6790,6770,2990
|
|
20240724,123700,24970690900,6790,6790,6790,6780,2050
|
|
20240724,123600,24956775890,6790,6790,6800,6770,770
|
|
20240724,123500,24951549000,6770,6770,6790,6770,5335
|
|
20240724,123400,24915382200,6770,6800,6800,6770,2426
|
|
20240724,123300,24898930880,6800,6790,6800,6770,2994
|
|
20240724,123200,24878621480,6760,6810,6810,6750,21621
|
|
20240724,123100,24732391920,6800,6810,6810,6800,1073
|
|
20240724,123000,24725087380,6810,6800,6810,6800,1407
|
|
20240724,122900,24715512610,6800,6810,6810,6800,956
|
|
20240724,122800,24709007430,6810,6800,6810,6800,1915
|
|
20240724,122700,24695966640,6800,6780,6800,6760,4629
|
|
20240724,122600,24664635330,6770,6790,6800,6750,15164
|
|
20240724,122500,24562008690,6780,6800,6810,6780,3270
|
|
20240724,122400,24539783940,6800,6810,6820,6800,1510
|
|
20240724,122300,24529501080,6810,6810,6820,6810,1782
|
|
20240724,122200,24517363340,6810,6820,6830,6800,3539
|
|
20240724,122100,24493250780,6810,6820,6820,6800,5369
|
|
20240724,122000,24456698980,6820,6830,6830,6820,1173
|
|
20240724,121900,24448690450,6830,6840,6840,6810,3128
|
|
20240724,121800,24427359240,6820,6810,6840,6810,2377
|
|
20240724,121700,24411139360,6810,6800,6820,6800,1556
|
|
20240724,121600,24400550800,6800,6830,6830,6800,6969
|
|
20240724,121500,24353107200,6830,6830,6840,6820,1358
|
|
20240724,121400,24343836180,6840,6840,6840,6810,3664
|
|
20240724,121300,24318815200,6850,6850,6850,6850,911
|
|
20240724,121200,24312574850,6870,6870,6880,6810,6299
|
|
20240724,121100,24269428040,6870,6890,6900,6870,3110
|
|
20240724,121000,24248025410,6890,6870,6900,6850,3250
|
|
20240724,120900,24225685050,6870,6860,6880,6860,7549
|
|
20240724,120800,24173788070,6860,6820,6860,6810,4218
|
|
20240724,120700,24144950790,6810,6800,6820,6800,2364
|
|
20240724,120600,24128857790,6800,6780,6820,6770,5847
|
|
20240724,120500,24089210140,6790,6870,6870,6780,12292
|
|
20240724,120400,24005503670,6850,6830,6850,6830,3311
|
|
20240724,120300,23982859600,6820,6850,6850,6810,3413
|
|
20240724,120200,23959559860,6850,6870,6890,6850,8100
|
|
20240724,120100,23903909450,6870,6820,6870,6820,6341
|
|
20240724,120000,23860499700,6820,6810,6820,6800,5754
|
|
20240724,115900,23821350250,6810,6760,6810,6750,17295
|
|
20240724,115800,23704151270,6760,6830,6840,6750,18822
|
|
20240724,115700,23576239490,6800,6770,6840,6760,13671
|
|
20240724,115600,23483175870,6770,6760,6790,6760,16486
|
|
20240724,115500,23371689840,6740,6740,6740,6740,0
|
|
20240724,115400,23371689840,6740,6800,6830,6740,21336
|
|
20240724,115300,23227443690,6800,6900,6930,6740,75621
|
|
20240724,115200,22713001780,6900,6960,6990,6860,22606
|
|
20240724,115100,22556761270,6960,6950,6980,6950,2399
|
|
20240724,115000,22540052370,6970,6960,6970,6940,2873
|
|
20240724,114900,22520093970,6960,6950,6970,6950,1594
|
|
20240724,114800,22509006700,6960,6950,6980,6950,2993
|
|
20240724,114700,22488186060,6950,6920,6950,6910,4178
|
|
20240724,114600,22459270180,6920,7000,7000,6850,41914
|
|
20240724,114500,22169352970,7000,7020,7030,7000,16496
|
|
20240724,114400,22053785140,7030,7030,7060,7030,2459
|
|
20240724,114300,22036491620,7030,7030,7060,7020,1949
|
|
20240724,114200,22022787860,7030,7020,7030,7010,2028
|
|
20240724,114100,22008559410,7020,7020,7030,7010,3634
|
|
20240724,114000,21983053640,7020,7030,7040,7020,4870
|
|
20240724,113900,21948848100,7030,7060,7060,7030,5017
|
|
20240724,113800,21913526640,7060,7060,7070,7050,2479
|
|
20240724,113700,21896023780,7060,7050,7060,7050,656
|
|
20240724,113600,21891395030,7060,7060,7070,7040,10491
|
|
20240724,113500,21817429280,7060,7080,7080,7060,3204
|
|
20240724,113400,21794791920,7070,7100,7100,7070,3847
|
|
20240724,113300,21767534270,7090,7090,7090,7080,535
|
|
20240724,113200,21763743390,7100,7090,7100,7080,548
|
|
20240724,113100,21759859640,7090,7090,7090,7080,1200
|
|
20240724,113000,21751356060,7120,7090,7120,7090,1049
|
|
20240724,112900,21743917510,7120,7120,7130,7090,1328
|
|
20240724,112800,21734480970,7120,7130,7130,7120,259
|
|
20240724,112700,21732635330,7140,7140,7140,7110,1975
|
|
20240724,112600,21718552070,7140,7100,7140,7100,2355
|
|
20240724,112500,21701769550,7120,7090,7120,7090,225
|
|
20240724,112400,21700171910,7110,7080,7110,7070,4183
|
|
20240724,112300,21670546310,7080,7090,7100,7080,1597
|
|
20240724,112200,21659225370,7100,7090,7120,7090,1079
|
|
20240724,112100,21651572790,7090,7120,7120,7090,2377
|
|
20240724,112000,21634685870,7140,7140,7140,7130,442
|
|
20240724,111900,21631532790,7140,7090,7140,7080,2082
|
|
20240724,111800,21616746060,7100,7130,7130,7080,8979
|
|
20240724,111700,21552923210,7140,7130,7140,7130,2245
|
|
20240724,111600,21536914890,7130,7130,7150,7120,3132
|
|
20240724,111500,21514606520,7130,7140,7140,7130,3937
|
|
20240724,111400,21486532690,7160,7160,7160,7130,7553
|
|
20240724,111300,21432628380,7160,7160,7180,7150,6254
|
|
20240724,111200,21387812760,7170,7180,7180,7150,1360
|
|
20240724,111100,21378069720,7160,7140,7180,7130,3022
|
|
20240724,111000,21356471060,7140,7160,7170,7140,2182
|
|
20240724,110900,21340840590,7160,7150,7180,7120,2881
|
|
20240724,110800,21320246170,7120,7210,7220,7120,7545
|
|
20240724,110700,21266124740,7200,7220,7220,7200,5319
|
|
20240724,110600,21227768830,7220,7160,7250,7160,19613
|
|
20240724,110500,21086378130,7170,7150,7170,7120,6124
|
|
20240724,110400,21042604290,7150,7140,7150,7120,3118
|
|
20240724,110300,21020343990,7150,7120,7160,7120,3326
|
|
20240724,110200,20996550950,7120,7090,7150,7090,11449
|
|
20240724,110100,20915171470,7060,7060,7090,7050,1301
|
|
20240724,110000,20905969500,7060,7070,7080,7030,4609
|
|
20240724,105900,20873542000,7050,7050,7080,7040,6155
|
|
20240724,105800,20830158580,7050,7070,7070,7050,279
|
|
20240724,105700,20828190930,7070,7070,7080,7030,6467
|
|
20240724,105600,20782594620,7060,7040,7070,7040,551
|
|
20240724,105500,20778706830,7050,7040,7050,7040,1242
|
|
20240724,105400,20769961400,7040,7050,7050,7040,2837
|
|
20240724,105300,20749977310,7050,7040,7070,7030,966
|
|
20240724,105200,20743177870,7030,7050,7050,7030,5059
|
|
20240724,105100,20707560760,7050,7060,7100,7050,1096
|
|
20240724,105000,20699823070,7060,7070,7110,7050,3872
|
|
20240724,104900,20672437050,7070,7070,7070,7050,4044
|
|
20240724,104800,20643888080,7080,7060,7110,7060,1673
|
|
20240724,104700,20632045280,7070,7060,7080,7060,719
|
|
20240724,104600,20626958240,7080,7070,7090,7030,10111
|
|
20240724,104500,20555680640,7080,7100,7110,7060,3998
|
|
20240724,104400,20527328030,7110,7120,7130,7110,3770
|
|
20240724,104300,20500516190,7120,7120,7130,7100,7342
|
|
20240724,104200,20448199810,7100,7100,7120,7080,3133
|
|
20240724,104100,20425934210,7100,7070,7120,7050,2490
|
|
20240724,104000,20408301350,7070,7120,7120,7070,5744
|
|
20240724,103900,20367576320,7120,7120,7130,7100,1896
|
|
20240724,103800,20354103910,7130,7140,7160,7090,2828
|
|
20240724,103700,20333982910,7140,7170,7170,7130,7075
|
|
20240724,103600,20283342520,7170,7140,7180,7140,8519
|
|
20240724,103500,20222334380,7130,7090,7150,7090,1194
|
|
20240724,103400,20213822140,7090,7030,7180,7030,8054
|
|
20240724,103300,20156453760,7010,7070,7080,7010,5793
|
|
20240724,103200,20115592750,7080,7090,7140,7080,5056
|
|
20240724,103100,20079757370,7080,7130,7130,7080,8442
|
|
20240724,103000,20019817090,7130,7120,7140,7120,3107
|
|
20240724,102900,19997669170,7120,7110,7150,7100,3743
|
|
20240724,102800,19970990280,7130,7170,7170,7130,9710
|
|
20240724,102700,19901558780,7140,7080,7180,7070,5497
|
|
20240724,102600,19862428380,7070,7100,7120,7030,26425
|
|
20240724,102500,19675353840,7100,7170,7180,7100,13873
|
|
20240724,102400,19576230140,7170,7170,7190,7140,16990
|
|
20240724,102300,19454402210,7170,7120,7200,7120,11346
|
|
20240724,102200,19373115950,7120,7170,7170,7110,9638
|
|
20240724,102100,19304348180,7170,7090,7200,7080,41938
|
|
20240724,102000,19004218720,7090,7020,7090,7020,22581
|
|
20240724,101900,18844884220,7000,6990,7010,6980,5088
|
|
20240724,101800,18809295650,6990,6980,6990,6970,2701
|
|
20240724,101700,18790449700,6970,6980,6980,6960,1748
|
|
20240724,101600,18778267600,6980,6950,6980,6950,1985
|
|
20240724,101500,18764434670,6950,6980,6980,6950,4842
|
|
20240724,101400,18730689690,6990,6910,6990,6900,2683
|
|
20240724,101300,18712048350,6910,6930,6930,6900,7743
|
|
20240724,101200,18658522110,6930,6950,6960,6930,7441
|
|
20240724,101100,18606844720,6950,6970,6990,6950,7200
|
|
20240724,101000,18556730480,6960,7020,7030,6960,16681
|
|
20240724,100900,18440066550,7020,6990,7040,6990,14845
|
|
20240724,100800,18336040400,6980,6980,6990,6970,7006
|
|
20240724,100700,18287136040,6980,6940,6980,6930,8158
|
|
20240724,100600,18230341830,6940,6920,6950,6900,13356
|
|
20240724,100500,18137750700,6920,6890,6930,6880,4605
|
|
20240724,100400,18105968340,6890,6840,6890,6840,4846
|
|
20240724,100300,18072713340,6840,6840,6850,6830,7028
|
|
20240724,100200,18024655830,6820,6860,6870,6810,8469
|
|
20240724,100100,17966786490,6870,6870,6870,6850,6711
|
|
20240724,100000,17920745590,6870,6830,6890,6810,13958
|
|
20240724,095900,17825206300,6820,6840,6850,6810,15203
|
|
20240724,095800,17721443530,6840,6870,6880,6820,12936
|
|
20240724,095700,17632860000,6870,6910,6910,6850,24292
|
|
20240724,095600,17466112790,6910,6900,6920,6900,6830
|
|
20240724,095500,17418974050,6930,6970,6980,6900,13849
|
|
20240724,095400,17322930630,6960,6980,7000,6950,10575
|
|
20240724,095300,17249252320,6990,7050,7050,6990,6653
|
|
20240724,095200,17202638550,7020,7050,7050,7010,8013
|
|
20240724,095100,17146327780,7050,7040,7050,7010,3406
|
|
20240724,095000,17122343030,7040,7000,7060,6990,4582
|
|
20240724,094900,17090142310,6980,7000,7020,6970,9229
|
|
20240724,094800,17025644950,7000,7020,7030,6990,5632
|
|
20240724,094700,16986182200,7020,7050,7070,7010,16659
|
|
20240724,094600,16868824060,7020,7010,7060,7010,6498
|
|
20240724,094500,16823117630,7030,7020,7050,7000,19425
|
|
20240724,094400,16686775060,7020,7000,7040,6990,10135
|
|
20240724,094300,16615779320,7000,6970,7010,6940,18508
|
|
20240724,094200,16486590260,6970,6910,6980,6900,14118
|
|
20240724,094100,16388605890,6910,6850,6910,6840,23564
|
|
20240724,094000,16226644830,6850,6860,6860,6780,45101
|
|
20240724,093900,15919361590,6860,6850,6880,6840,22996
|
|
20240724,093800,15761665370,6850,6970,6970,6850,62847
|
|
20240724,093700,15328140960,6960,7080,7080,6960,48057
|
|
20240724,093600,14991116410,7060,7090,7100,7050,18656
|
|
20240724,093500,14859211870,7090,7040,7100,7030,7438
|
|
20240724,093400,14806728850,7030,7110,7110,7020,43492
|
|
20240724,093300,14499894600,7110,7120,7170,7100,14932
|
|
20240724,093200,14393491890,7130,7160,7160,7090,19487
|
|
20240724,093100,14254904100,7160,7120,7170,7120,16560
|
|
20240724,093000,14136518930,7130,7160,7160,7110,6423
|
|
20240724,092900,14090769560,7160,7100,7160,7090,9618
|
|
20240724,092800,14022150660,7100,7100,7110,7060,9297
|
|
20240724,092700,13956320450,7100,7130,7150,7060,34370
|
|
20240724,092600,13712281550,7130,7140,7150,7070,26825
|
|
20240724,092500,13521876620,7110,7120,7140,7090,19581
|
|
20240724,092400,13382611710,7130,7080,7160,7060,30140
|
|
20240724,092300,13168593310,7090,7150,7170,7070,42579
|
|
20240724,092200,12866450820,7150,7150,7200,7120,24015
|
|
20240724,092100,12694556580,7160,7140,7160,7090,31326
|
|
20240724,092000,12471141870,7140,7250,7260,7080,84306
|
|
20240724,091900,11868495270,7260,7220,7280,7200,37360
|
|
20240724,091800,11598341740,7200,7240,7260,7060,98570
|
|
20240724,091700,10893800850,7260,7540,7540,7150,136903
|
|
20240724,091600,9892465630,7540,7480,7540,7430,52949
|
|
20240724,091500,9496332090,7420,7420,7420,7420,0
|
|
20240724,091400,9496332090,7420,7420,7420,7420,0
|
|
20240724,091300,9496332090,7420,7600,7610,7420,46771
|
|
20240724,091200,9145318820,7590,7590,7620,7500,58310
|
|
20240724,091100,8706156650,7580,7600,7640,7580,21124
|
|
20240724,091000,8545570010,7600,7730,7800,7580,47666
|
|
20240724,090900,8180764380,7740,7860,7860,7690,29322
|
|
20240724,090800,7953477200,7870,7820,7870,7750,30444
|
|
20240724,090700,7715868110,7820,7880,7900,7820,16213
|
|
20240724,090600,7588422090,7880,7750,7900,7750,12338
|
|
20240724,090500,7491561880,7800,7970,8010,7690,55352
|
|
20240724,090400,7057328490,8000,7750,8020,7750,54293
|
|
20240724,090300,6626685100,7760,7510,7860,7480,131125
|
|
20240724,090200,5622235280,7510,8380,8380,7480,154797
|
|
20240724,090100,4374965310,8370,8480,8600,8370,98901
|
|
20240724,090000,3533460990,8490,8240,8640,8240,252215
|