754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,213100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,213000,17045598250,28800,28800,28800,28800,0
|
|
20240719,212900,17045598250,28800,28800,28800,28800,0
|
|
20240719,212800,17045598250,28800,28800,28800,28800,0
|
|
20240719,212700,17045598250,28800,28800,28800,28800,0
|
|
20240719,212600,17045598250,28800,28800,28800,28800,0
|
|
20240719,212500,17045598250,28800,28800,28800,28800,0
|
|
20240719,212400,17045598250,28800,28800,28800,28800,0
|
|
20240719,212300,17045598250,28800,28800,28800,28800,0
|
|
20240719,212200,17045598250,28800,28800,28800,28800,0
|
|
20240719,212100,17045598250,28800,28800,28800,28800,0
|
|
20240719,212000,17045598250,28800,28800,28800,28800,0
|
|
20240719,211900,17045598250,28800,28800,28800,28800,0
|
|
20240719,211800,17045598250,28800,28800,28800,28800,0
|
|
20240719,211700,17045598250,28800,28800,28800,28800,0
|
|
20240719,211600,17045598250,28800,28800,28800,28800,0
|
|
20240719,211500,17045598250,28800,28800,28800,28800,0
|
|
20240719,211400,17045598250,28800,28800,28800,28800,0
|
|
20240719,211300,17045598250,28800,28800,28800,28800,0
|
|
20240719,211200,17045598250,28800,28800,28800,28800,0
|
|
20240719,211100,17045598250,28800,28800,28800,28800,0
|
|
20240719,211000,17045598250,28800,28800,28800,28800,0
|
|
20240719,210900,17045598250,28800,28800,28800,28800,0
|
|
20240719,210800,17045598250,28800,28800,28800,28800,0
|
|
20240719,210700,17045598250,28800,28800,28800,28800,0
|
|
20240719,210600,17045598250,28800,28800,28800,28800,0
|
|
20240719,210500,17045598250,28800,28800,28800,28800,0
|
|
20240719,210400,17045598250,28800,28800,28800,28800,0
|
|
20240719,210300,17045598250,28800,28800,28800,28800,0
|
|
20240719,210200,17045598250,28800,28800,28800,28800,0
|
|
20240719,210100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,210000,17045598250,28800,28800,28800,28800,0
|
|
20240719,205900,17045598250,28800,28800,28800,28800,0
|
|
20240719,205800,17045598250,28800,28800,28800,28800,0
|
|
20240719,205700,17045598250,28800,28800,28800,28800,0
|
|
20240719,205600,17045598250,28800,28800,28800,28800,0
|
|
20240719,205500,17045598250,28800,28800,28800,28800,0
|
|
20240719,205400,17045598250,28800,28800,28800,28800,0
|
|
20240719,205300,17045598250,28800,28800,28800,28800,0
|
|
20240719,205200,17045598250,28800,28800,28800,28800,0
|
|
20240719,205100,17045598250,28800,28800,28800,28800,0
|
|
20240719,205000,17045598250,28800,28800,28800,28800,0
|
|
20240719,204900,17045598250,28800,28800,28800,28800,0
|
|
20240719,204800,17045598250,28800,28800,28800,28800,0
|
|
20240719,204700,17045598250,28800,28800,28800,28800,0
|
|
20240719,204600,17045598250,28800,28800,28800,28800,0
|
|
20240719,204500,17045598250,28800,28800,28800,28800,0
|
|
20240719,204400,17045598250,28800,28800,28800,28800,0
|
|
20240719,204300,17045598250,28800,28800,28800,28800,0
|
|
20240719,204200,17045598250,28800,28800,28800,28800,0
|
|
20240719,204100,17045598250,28800,28800,28800,28800,0
|
|
20240719,204000,17045598250,28800,28800,28800,28800,0
|
|
20240719,203900,17045598250,28800,28800,28800,28800,0
|
|
20240719,203800,17045598250,28800,28800,28800,28800,0
|
|
20240719,203700,17045598250,28800,28800,28800,28800,0
|
|
20240719,203600,17045598250,28800,28800,28800,28800,0
|
|
20240719,203500,17045598250,28800,28800,28800,28800,0
|
|
20240719,203400,17045598250,28800,28800,28800,28800,0
|
|
20240719,203300,17045598250,28800,28800,28800,28800,0
|
|
20240719,203200,17045598250,28800,28800,28800,28800,0
|
|
20240719,203100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,203000,17045598250,28800,28800,28800,28800,0
|
|
20240719,202900,17045598250,28800,28800,28800,28800,0
|
|
20240719,202800,17045598250,28800,28800,28800,28800,0
|
|
20240719,202700,17045598250,28800,28800,28800,28800,0
|
|
20240719,202600,17045598250,28800,28800,28800,28800,0
|
|
20240719,202500,17045598250,28800,28800,28800,28800,0
|
|
20240719,202400,17045598250,28800,28800,28800,28800,0
|
|
20240719,202300,17045598250,28800,28800,28800,28800,0
|
|
20240719,202200,17045598250,28800,28800,28800,28800,0
|
|
20240719,202100,17045598250,28800,28800,28800,28800,0
|
|
20240719,202000,17045598250,28800,28800,28800,28800,0
|
|
20240719,201900,17045598250,28800,28800,28800,28800,0
|
|
20240719,201800,17045598250,28800,28800,28800,28800,0
|
|
20240719,201700,17045598250,28800,28800,28800,28800,0
|
|
20240719,201600,17045598250,28800,28800,28800,28800,0
|
|
20240719,201500,17045598250,28800,28800,28800,28800,0
|
|
20240719,201400,17045598250,28800,28800,28800,28800,0
|
|
20240719,201300,17045598250,28800,28800,28800,28800,0
|
|
20240719,201200,17045598250,28800,28800,28800,28800,0
|
|
20240719,201100,17045598250,28800,28800,28800,28800,0
|
|
20240719,201000,17045598250,28800,28800,28800,28800,0
|
|
20240719,200900,17045598250,28800,28800,28800,28800,0
|
|
20240719,200800,17045598250,28800,28800,28800,28800,0
|
|
20240719,200700,17045598250,28800,28800,28800,28800,0
|
|
20240719,200600,17045598250,28800,28800,28800,28800,0
|
|
20240719,200500,17045598250,28800,28800,28800,28800,0
|
|
20240719,200400,17045598250,28800,28800,28800,28800,0
|
|
20240719,200300,17045598250,28800,28800,28800,28800,0
|
|
20240719,200200,17045598250,28800,28800,28800,28800,0
|
|
20240719,200100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,200000,17045598250,28800,28800,28800,28800,0
|
|
20240719,195900,17045598250,28800,28800,28800,28800,0
|
|
20240719,195800,17045598250,28800,28800,28800,28800,0
|
|
20240719,195700,17045598250,28800,28800,28800,28800,0
|
|
20240719,195600,17045598250,28800,28800,28800,28800,0
|
|
20240719,195500,17045598250,28800,28800,28800,28800,0
|
|
20240719,195400,17045598250,28800,28800,28800,28800,0
|
|
20240719,195300,17045598250,28800,28800,28800,28800,0
|
|
20240719,195200,17045598250,28800,28800,28800,28800,0
|
|
20240719,195100,17045598250,28800,28800,28800,28800,0
|
|
20240719,195000,17045598250,28800,28800,28800,28800,0
|
|
20240719,194900,17045598250,28800,28800,28800,28800,0
|
|
20240719,194800,17045598250,28800,28800,28800,28800,0
|
|
20240719,194700,17045598250,28800,28800,28800,28800,0
|
|
20240719,194600,17045598250,28800,28800,28800,28800,0
|
|
20240719,194500,17045598250,28800,28800,28800,28800,0
|
|
20240719,194400,17045598250,28800,28800,28800,28800,0
|
|
20240719,194300,17045598250,28800,28800,28800,28800,0
|
|
20240719,194200,17045598250,28800,28800,28800,28800,0
|
|
20240719,194100,17045598250,28800,28800,28800,28800,0
|
|
20240719,194000,17045598250,28800,28800,28800,28800,0
|
|
20240719,193900,17045598250,28800,28800,28800,28800,0
|
|
20240719,193800,17045598250,28800,28800,28800,28800,0
|
|
20240719,193700,17045598250,28800,28800,28800,28800,0
|
|
20240719,193600,17045598250,28800,28800,28800,28800,0
|
|
20240719,193500,17045598250,28800,28800,28800,28800,0
|
|
20240719,193400,17045598250,28800,28800,28800,28800,0
|
|
20240719,193300,17045598250,28800,28800,28800,28800,0
|
|
20240719,193200,17045598250,28800,28800,28800,28800,0
|
|
20240719,193100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,193000,17045598250,28800,28800,28800,28800,0
|
|
20240719,192900,17045598250,28800,28800,28800,28800,0
|
|
20240719,192800,17045598250,28800,28800,28800,28800,0
|
|
20240719,192700,17045598250,28800,28800,28800,28800,0
|
|
20240719,192600,17045598250,28800,28800,28800,28800,0
|
|
20240719,192500,17045598250,28800,28800,28800,28800,0
|
|
20240719,192400,17045598250,28800,28800,28800,28800,0
|
|
20240719,192300,17045598250,28800,28800,28800,28800,0
|
|
20240719,192200,17045598250,28800,28800,28800,28800,0
|
|
20240719,192100,17045598250,28800,28800,28800,28800,0
|
|
20240719,192000,17045598250,28800,28800,28800,28800,0
|
|
20240719,191900,17045598250,28800,28800,28800,28800,0
|
|
20240719,191800,17045598250,28800,28800,28800,28800,0
|
|
20240719,191700,17045598250,28800,28800,28800,28800,0
|
|
20240719,191600,17045598250,28800,28800,28800,28800,0
|
|
20240719,191500,17045598250,28800,28800,28800,28800,0
|
|
20240719,191400,17045598250,28800,28800,28800,28800,0
|
|
20240719,191300,17045598250,28800,28800,28800,28800,0
|
|
20240719,191200,17045598250,28800,28800,28800,28800,0
|
|
20240719,191100,17045598250,28800,28800,28800,28800,0
|
|
20240719,191000,17045598250,28800,28800,28800,28800,0
|
|
20240719,190900,17045598250,28800,28800,28800,28800,0
|
|
20240719,190800,17045598250,28800,28800,28800,28800,0
|
|
20240719,190700,17045598250,28800,28800,28800,28800,0
|
|
20240719,190600,17045598250,28800,28800,28800,28800,0
|
|
20240719,190500,17045598250,28800,28800,28800,28800,0
|
|
20240719,190400,17045598250,28800,28800,28800,28800,0
|
|
20240719,190300,17045598250,28800,28800,28800,28800,0
|
|
20240719,190200,17045598250,28800,28800,28800,28800,0
|
|
20240719,190100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,190000,17045598250,28800,28800,28800,28800,0
|
|
20240719,185900,17045598250,28800,28800,28800,28800,0
|
|
20240719,185800,17045598250,28800,28800,28800,28800,0
|
|
20240719,185700,17045598250,28800,28800,28800,28800,0
|
|
20240719,185600,17045598250,28800,28800,28800,28800,0
|
|
20240719,185500,17045598250,28800,28800,28800,28800,0
|
|
20240719,185400,17045598250,28800,28800,28800,28800,0
|
|
20240719,185300,17045598250,28800,28800,28800,28800,0
|
|
20240719,185200,17045598250,28800,28800,28800,28800,0
|
|
20240719,185100,17045598250,28800,28800,28800,28800,0
|
|
20240719,185000,17045598250,28800,28800,28800,28800,0
|
|
20240719,184900,17045598250,28800,28800,28800,28800,0
|
|
20240719,184800,17045598250,28800,28800,28800,28800,0
|
|
20240719,184700,17045598250,28800,28800,28800,28800,0
|
|
20240719,184600,17045598250,28800,28800,28800,28800,0
|
|
20240719,184500,17045598250,28800,28800,28800,28800,0
|
|
20240719,184400,17045598250,28800,28800,28800,28800,0
|
|
20240719,184300,17045598250,28800,28800,28800,28800,0
|
|
20240719,184200,17045598250,28800,28800,28800,28800,0
|
|
20240719,184100,17045598250,28800,28800,28800,28800,0
|
|
20240719,184000,17045598250,28800,28800,28800,28800,0
|
|
20240719,183900,17045598250,28800,28800,28800,28800,0
|
|
20240719,183800,17045598250,28800,28800,28800,28800,0
|
|
20240719,183700,17045598250,28800,28800,28800,28800,0
|
|
20240719,183600,17045598250,28800,28800,28800,28800,0
|
|
20240719,183500,17045598250,28800,28800,28800,28800,0
|
|
20240719,183400,17045598250,28800,28800,28800,28800,0
|
|
20240719,183300,17045598250,28800,28800,28800,28800,0
|
|
20240719,183200,17045598250,28800,28800,28800,28800,0
|
|
20240719,183100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,183000,17045598250,28800,28800,28800,28800,0
|
|
20240719,182900,17045598250,28800,28800,28800,28800,0
|
|
20240719,182800,17045598250,28800,28800,28800,28800,0
|
|
20240719,182700,17045598250,28800,28800,28800,28800,0
|
|
20240719,182600,17045598250,28800,28800,28800,28800,0
|
|
20240719,182500,17045598250,28800,28800,28800,28800,0
|
|
20240719,182400,17045598250,28800,28800,28800,28800,0
|
|
20240719,182300,17045598250,28800,28800,28800,28800,0
|
|
20240719,182200,17045598250,28800,28800,28800,28800,0
|
|
20240719,182100,17045598250,28800,28800,28800,28800,0
|
|
20240719,182000,17045598250,28800,28800,28800,28800,0
|
|
20240719,181900,17045598250,28800,28800,28800,28800,0
|
|
20240719,181800,17045598250,28800,28800,28800,28800,0
|
|
20240719,181700,17045598250,28800,28800,28800,28800,0
|
|
20240719,181600,17045598250,28800,28800,28800,28800,0
|
|
20240719,181500,17045598250,28800,28800,28800,28800,0
|
|
20240719,181400,17045598250,28800,28800,28800,28800,0
|
|
20240719,181300,17045598250,28800,28800,28800,28800,0
|
|
20240719,181200,17045598250,28800,28800,28800,28800,0
|
|
20240719,181100,17045598250,28800,28800,28800,28800,0
|
|
20240719,181000,17045598250,28800,28800,28800,28800,0
|
|
20240719,180900,17045598250,28800,28800,28800,28800,0
|
|
20240719,180800,17045598250,28800,28800,28800,28800,0
|
|
20240719,180700,17045598250,28800,28800,28800,28800,0
|
|
20240719,180600,17045598250,28800,28800,28800,28800,0
|
|
20240719,180500,17045598250,28800,28800,28800,28800,0
|
|
20240719,180400,17045598250,28800,28800,28800,28800,0
|
|
20240719,180300,17045598250,28800,28800,28800,28800,0
|
|
20240719,180200,17045598250,28800,28800,28800,28800,0
|
|
20240719,180100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,180000,17045598250,28800,28800,28800,28800,0
|
|
20240719,175900,17045598250,28800,28800,28800,28800,0
|
|
20240719,175800,17045598250,28800,28800,28800,28800,0
|
|
20240719,175700,17045598250,28800,28800,28800,28800,0
|
|
20240719,175600,17045598250,28800,28800,28800,28800,0
|
|
20240719,175500,17045598250,28800,28800,28800,28800,0
|
|
20240719,175400,17045598250,28800,28800,28800,28800,0
|
|
20240719,175300,17045598250,28800,28800,28800,28800,0
|
|
20240719,175200,17045598250,28800,28800,28800,28800,0
|
|
20240719,175100,17045598250,28800,28800,28800,28800,0
|
|
20240719,175000,17045598250,28800,28800,28800,28800,0
|
|
20240719,174900,17045598250,28800,28800,28800,28800,0
|
|
20240719,174800,17045598250,28800,28800,28800,28800,0
|
|
20240719,174700,17045598250,28800,28800,28800,28800,0
|
|
20240719,174600,17045598250,28800,28800,28800,28800,0
|
|
20240719,174500,17045598250,28800,28800,28800,28800,0
|
|
20240719,174400,17045598250,28800,28800,28800,28800,0
|
|
20240719,174300,17045598250,28800,28800,28800,28800,0
|
|
20240719,174200,17045598250,28800,28800,28800,28800,0
|
|
20240719,174100,17045598250,28800,28800,28800,28800,0
|
|
20240719,174000,17045598250,28800,28800,28800,28800,0
|
|
20240719,173900,17045598250,28800,28800,28800,28800,0
|
|
20240719,173800,17045598250,28800,28800,28800,28800,0
|
|
20240719,173700,17045598250,28800,28800,28800,28800,0
|
|
20240719,173600,17045598250,28800,28800,28800,28800,0
|
|
20240719,173500,17045598250,28800,28800,28800,28800,0
|
|
20240719,173400,17045598250,28800,28800,28800,28800,0
|
|
20240719,173300,17045598250,28800,28800,28800,28800,0
|
|
20240719,173200,17045598250,28800,28800,28800,28800,0
|
|
20240719,173100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,173000,17045598250,28800,28800,28800,28800,0
|
|
20240719,172900,17045598250,28800,28800,28800,28800,0
|
|
20240719,172800,17045598250,28800,28800,28800,28800,0
|
|
20240719,172700,17045598250,28800,28800,28800,28800,0
|
|
20240719,172600,17045598250,28800,28800,28800,28800,0
|
|
20240719,172500,17045598250,28800,28800,28800,28800,0
|
|
20240719,172400,17045598250,28800,28800,28800,28800,0
|
|
20240719,172300,17045598250,28800,28800,28800,28800,0
|
|
20240719,172200,17045598250,28800,28800,28800,28800,0
|
|
20240719,172100,17045598250,28800,28800,28800,28800,0
|
|
20240719,172000,17045598250,28800,28800,28800,28800,0
|
|
20240719,171900,17045598250,28800,28800,28800,28800,0
|
|
20240719,171800,17045598250,28800,28800,28800,28800,0
|
|
20240719,171700,17045598250,28800,28800,28800,28800,0
|
|
20240719,171600,17045598250,28800,28800,28800,28800,0
|
|
20240719,171500,17045598250,28800,28800,28800,28800,0
|
|
20240719,171400,17045598250,28800,28800,28800,28800,0
|
|
20240719,171300,17045598250,28800,28800,28800,28800,0
|
|
20240719,171200,17045598250,28800,28800,28800,28800,0
|
|
20240719,171100,17045598250,28800,28800,28800,28800,0
|
|
20240719,171000,17045598250,28800,28800,28800,28800,0
|
|
20240719,170900,17045598250,28800,28800,28800,28800,0
|
|
20240719,170800,17045598250,28800,28800,28800,28800,0
|
|
20240719,170700,17045598250,28800,28800,28800,28800,0
|
|
20240719,170600,17045598250,28800,28800,28800,28800,0
|
|
20240719,170500,17045598250,28800,28800,28800,28800,0
|
|
20240719,170400,17045598250,28800,28800,28800,28800,0
|
|
20240719,170300,17045598250,28800,28800,28800,28800,0
|
|
20240719,170200,17045598250,28800,28800,28800,28800,0
|
|
20240719,170100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,170000,17045598250,28800,28800,28800,28800,0
|
|
20240719,165900,17045598250,28800,28800,28800,28800,0
|
|
20240719,165800,17045598250,28800,28800,28800,28800,0
|
|
20240719,165700,17045598250,28800,28800,28800,28800,0
|
|
20240719,165600,17045598250,28800,28800,28800,28800,0
|
|
20240719,165500,17045598250,28800,28800,28800,28800,0
|
|
20240719,165400,17045598250,28800,28800,28800,28800,0
|
|
20240719,165300,17045598250,28800,28800,28800,28800,0
|
|
20240719,165200,17045598250,28800,28800,28800,28800,0
|
|
20240719,165100,17045598250,28800,28800,28800,28800,0
|
|
20240719,165000,17045598250,28800,28800,28800,28800,0
|
|
20240719,164900,17045598250,28800,28800,28800,28800,0
|
|
20240719,164800,17045598250,28800,28800,28800,28800,0
|
|
20240719,164700,17045598250,28800,28800,28800,28800,0
|
|
20240719,164600,17045598250,28800,28800,28800,28800,0
|
|
20240719,164500,17045598250,28800,28800,28800,28800,0
|
|
20240719,164400,17045598250,28800,28800,28800,28800,0
|
|
20240719,164300,17045598250,28800,28800,28800,28800,0
|
|
20240719,164200,17045598250,28800,28800,28800,28800,0
|
|
20240719,164100,17045598250,28800,28800,28800,28800,0
|
|
20240719,164000,17045598250,28800,28800,28800,28800,0
|
|
20240719,163900,17045598250,28800,28800,28800,28800,0
|
|
20240719,163800,17045598250,28800,28800,28800,28800,0
|
|
20240719,163700,17045598250,28800,28800,28800,28800,0
|
|
20240719,163600,17045598250,28800,28800,28800,28800,0
|
|
20240719,163500,17045598250,28800,28800,28800,28800,0
|
|
20240719,163400,17045598250,28800,28800,28800,28800,0
|
|
20240719,163300,17045598250,28800,28800,28800,28800,0
|
|
20240719,163200,17045598250,28800,28800,28800,28800,0
|
|
20240719,163100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,163000,17045598250,28800,28800,28800,28800,0
|
|
20240719,162900,17045598250,28800,28800,28800,28800,0
|
|
20240719,162800,17045598250,28800,28800,28800,28800,0
|
|
20240719,162700,17045598250,28800,28800,28800,28800,0
|
|
20240719,162600,17045598250,28800,28800,28800,28800,0
|
|
20240719,162500,17045598250,28800,28800,28800,28800,0
|
|
20240719,162400,17045598250,28800,28800,28800,28800,0
|
|
20240719,162300,17045598250,28800,28800,28800,28800,0
|
|
20240719,162200,17045598250,28800,28800,28800,28800,0
|
|
20240719,162100,17045598250,28800,28800,28800,28800,0
|
|
20240719,162000,17045598250,28800,28800,28800,28800,0
|
|
20240719,161900,17045598250,28800,28800,28800,28800,0
|
|
20240719,161800,17045598250,28800,28800,28800,28800,0
|
|
20240719,161700,17045598250,28800,28800,28800,28800,0
|
|
20240719,161600,17045598250,28800,28800,28800,28800,0
|
|
20240719,161500,17045598250,28800,28800,28800,28800,0
|
|
20240719,161400,17045598250,28800,28800,28800,28800,0
|
|
20240719,161300,17045598250,28800,28800,28800,28800,0
|
|
20240719,161200,17045598250,28800,28800,28800,28800,0
|
|
20240719,161100,17045598250,28800,28800,28800,28800,0
|
|
20240719,161000,17045598250,28800,28800,28800,28800,0
|
|
20240719,160900,17045598250,28800,28800,28800,28800,0
|
|
20240719,160800,17045598250,28800,28800,28800,28800,0
|
|
20240719,160700,17045598250,28800,28800,28800,28800,0
|
|
20240719,160600,17045598250,28800,28800,28800,28800,0
|
|
20240719,160500,17045598250,28800,28800,28800,28800,0
|
|
20240719,160400,17045598250,28800,28800,28800,28800,0
|
|
20240719,160300,17045598250,28800,28800,28800,28800,0
|
|
20240719,160200,17045598250,28800,28800,28800,28800,0
|
|
20240719,160100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,160000,17045598250,28800,28800,28800,28800,0
|
|
20240719,155900,17045598250,28800,28800,28800,28800,0
|
|
20240719,155800,17045598250,28800,28800,28800,28800,0
|
|
20240719,155700,17045598250,28800,28800,28800,28800,0
|
|
20240719,155600,17045598250,28800,28800,28800,28800,0
|
|
20240719,155500,17045598250,28800,28800,28800,28800,0
|
|
20240719,155400,17045598250,28800,28800,28800,28800,0
|
|
20240719,155300,17045598250,28800,28800,28800,28800,0
|
|
20240719,155200,17045598250,28800,28800,28800,28800,0
|
|
20240719,155100,17045598250,28800,28800,28800,28800,0
|
|
20240719,155000,17045598250,28800,28800,28800,28800,0
|
|
20240719,154900,17045598250,28800,28800,28800,28800,0
|
|
20240719,154800,17045598250,28800,28800,28800,28800,0
|
|
20240719,154700,17045598250,28800,28800,28800,28800,0
|
|
20240719,154600,17045598250,28800,28800,28800,28800,0
|
|
20240719,154500,17045598250,28800,28800,28800,28800,0
|
|
20240719,154400,17045598250,28800,28800,28800,28800,0
|
|
20240719,154300,17045598250,28800,28800,28800,28800,0
|
|
20240719,154200,17045598250,28800,28800,28800,28800,0
|
|
20240719,154100,17045598250,28800,28800,28800,28800,0
|
|
20240719,154000,17045598250,28800,28800,28800,28800,0
|
|
20240719,153900,17045598250,28800,28800,28800,28800,0
|
|
20240719,153800,17045598250,28800,28800,28800,28800,0
|
|
20240719,153700,17045598250,28800,28800,28800,28800,0
|
|
20240719,153600,17045598250,28800,28800,28800,28800,0
|
|
20240719,153500,17045598250,28800,28800,28800,28800,0
|
|
20240719,153400,17045598250,28800,28800,28800,28800,0
|
|
20240719,153300,17045598250,28800,28800,28800,28800,0
|
|
20240719,153200,17045598250,28800,28800,28800,28800,0
|
|
20240719,153100,17045598250,28800,28800,28800,28800,7456
|
|
20240719,153000,17045598250,28800,28800,28800,28800,7456
|
|
20240719,152900,16830865450,28850,28850,28850,28850,0
|
|
20240719,152800,16830865450,28850,28850,28850,28850,0
|
|
20240719,152700,16830865450,28850,28850,28850,28850,0
|
|
20240719,152600,16830865450,28850,28850,28850,28850,0
|
|
20240719,152500,16830865450,28850,28850,28850,28850,0
|
|
20240719,152400,16830865450,28850,28850,28850,28850,0
|
|
20240719,152300,16830865450,28850,28850,28850,28850,0
|
|
20240719,152200,16830865450,28850,28850,28850,28850,0
|
|
20240719,152100,16830865450,28850,28850,28850,28850,0
|
|
20240719,152000,16830865450,28850,28850,28850,28850,0
|
|
20240719,151900,16830865450,28850,28900,28900,28800,3515
|
|
20240719,151800,16729422450,28900,28950,28950,28850,1664
|
|
20240719,151700,16681304300,28950,28900,29000,28850,770
|
|
20240719,151600,16659042600,28900,28850,29000,28800,3223
|
|
20240719,151500,16566133500,28850,29000,29000,28800,3977
|
|
20240719,151400,16451155850,29050,29050,29050,29000,2427
|
|
20240719,151300,16380711500,29050,29100,29100,29000,820
|
|
20240719,151200,16356889450,29100,29100,29100,29050,661
|
|
20240719,151100,16337682400,29050,29100,29100,29000,2744
|
|
20240719,151000,16258038150,29100,29150,29150,29100,1102
|
|
20240719,150900,16225963000,29150,29150,29200,29100,562
|
|
20240719,150800,16209582800,29150,29150,29150,29100,920
|
|
20240719,150700,16182805450,29150,29100,29200,29100,537
|
|
20240719,150600,16167156400,29150,29100,29150,29100,1472
|
|
20240719,150500,16124316550,29150,29200,29250,29150,665
|
|
20240719,150400,16104917500,29250,29200,29300,29200,1060
|
|
20240719,150300,16073937250,29150,29100,29200,29050,1502
|
|
20240719,150200,16030213050,29100,29000,29100,29000,1456
|
|
20240719,150100,15987966250,29000,29050,29050,29000,2335
|
|
20240719,150000,15920249050,29050,29050,29050,29000,326
|
|
20240719,145900,15910786450,29000,29050,29050,29000,200
|
|
20240719,145800,15904980850,29000,29050,29100,29000,363
|
|
20240719,145700,15894436850,29050,29050,29100,29050,427
|
|
20240719,145600,15882032450,29050,29050,29100,29000,646
|
|
20240719,145500,15863281000,29050,29000,29100,29000,570
|
|
20240719,145400,15846723150,29000,29050,29050,29000,3921
|
|
20240719,145300,15732980550,29050,29050,29100,29000,2207
|
|
20240719,145200,15668908600,29100,29150,29150,29050,442
|
|
20240719,145100,15656042550,29150,29150,29150,29100,740
|
|
20240719,145000,15634505600,29150,29150,29150,29100,1023
|
|
20240719,144900,15604688000,29150,29150,29150,29050,1782
|
|
20240719,144800,15552830700,29150,29150,29150,29100,364
|
|
20240719,144700,15542230850,29150,29150,29200,29050,3364
|
|
20240719,144600,15444370300,29150,29300,29300,29150,1868
|
|
20240719,144500,15389855250,29300,29300,29300,29200,1250
|
|
20240719,144400,15353314950,29350,29400,29400,29250,1764
|
|
20240719,144300,15301599600,29350,29400,29400,29350,235
|
|
20240719,144200,15294692600,29400,29400,29400,29350,254
|
|
20240719,144100,15287225500,29400,29450,29500,29400,565
|
|
20240719,144000,15270584400,29500,29300,29500,29250,969
|
|
20240719,143900,15242143200,29300,29250,29300,29250,100
|
|
20240719,143800,15239218150,29250,29200,29300,29200,845
|
|
20240719,143700,15214512800,29250,29250,29300,29250,631
|
|
20240719,143600,15196052300,29300,29300,29350,29300,1039
|
|
20240719,143500,15165605050,29300,29350,29350,29300,386
|
|
20240719,143400,15154292650,29350,29400,29400,29350,532
|
|
20240719,143300,15138677350,29350,29400,29400,29300,975
|
|
20240719,143200,15110092900,29450,29350,29450,29300,761
|
|
20240719,143100,15087771100,29350,29350,29400,29300,1285
|
|
20240719,143000,15050046050,29300,29250,29350,29200,1466
|
|
20240719,142900,15007136700,29250,29200,29250,29150,2287
|
|
20240719,142800,14940413350,29200,29400,29450,29100,5682
|
|
20240719,142700,14774194950,29450,29500,29500,29400,596
|
|
20240719,142600,14756650550,29500,29550,29600,29450,1370
|
|
20240719,142500,14716209650,29600,29550,29600,29500,430
|
|
20240719,142400,14703506900,29550,29500,29600,29500,81
|
|
20240719,142300,14701115650,29500,29600,29600,29500,167
|
|
20240719,142200,14696178650,29600,29550,29600,29500,469
|
|
20240719,142100,14682321050,29500,29450,29500,29400,2657
|
|
20240719,142000,14604107150,29450,29550,29550,29450,2650
|
|
20240719,141900,14525927100,29600,29600,29600,29550,1957
|
|
20240719,141800,14468061550,29600,29650,29700,29550,1932
|
|
20240719,141700,14410848950,29700,29700,29700,29700,1221
|
|
20240719,141600,14374585250,29700,29750,29800,29700,215
|
|
20240719,141500,14368190750,29750,29800,29800,29750,201
|
|
20240719,141400,14362210750,29750,29700,29750,29700,645
|
|
20240719,141300,14343032900,29700,29750,29750,29700,530
|
|
20240719,141200,14327266950,29750,29800,29800,29700,738
|
|
20240719,141100,14305312350,29750,29800,29850,29650,1282
|
|
20240719,141000,14267235950,29800,29700,29800,29700,468
|
|
20240719,140900,14253308950,29700,29700,29750,29700,325
|
|
20240719,140800,14243654400,29700,29700,29700,29600,1238
|
|
20240719,140700,14206940800,29750,29700,29750,29650,851
|
|
20240719,140600,14181684200,29700,29800,29800,29700,2084
|
|
20240719,140500,14119760400,29800,29800,29800,29750,287
|
|
20240719,140400,14111208800,29800,29800,29800,29800,184
|
|
20240719,140300,14105725600,29800,29700,29800,29650,829
|
|
20240719,140200,14081085400,29700,29700,29700,29700,1306
|
|
20240719,140100,14042297200,29700,29750,29750,29700,1455
|
|
20240719,140000,13999047350,29800,29850,29850,29800,614
|
|
20240719,135900,13980748950,29850,29900,29900,29800,242
|
|
20240719,135800,13973520950,29900,29950,29950,29800,608
|
|
20240719,135700,13955381000,29950,30100,30100,29950,1779
|
|
20240719,135600,13901935850,30100,29900,30100,29900,1680
|
|
20240719,135500,13851556050,29950,29900,29950,29900,470
|
|
20240719,135400,13837501400,29900,29800,29900,29800,283
|
|
20240719,135300,13829050550,29800,29950,29950,29800,753
|
|
20240719,135200,13806550650,29950,29900,29950,29900,250
|
|
20240719,135100,13799072850,29900,29850,29900,29800,584
|
|
20240719,135000,13781633300,29850,29800,29950,29750,626
|
|
20240719,134900,13762968150,29800,29800,29800,29750,726
|
|
20240719,134800,13741365850,29800,29800,29800,29700,1708
|
|
20240719,134700,13690583800,29800,29800,29850,29800,567
|
|
20240719,134600,13673679950,29800,29850,29850,29800,1259
|
|
20240719,134500,13636104550,29850,29900,30050,29850,2013
|
|
20240719,134400,13575931000,29900,29800,29900,29750,1245
|
|
20240719,134300,13538847700,29800,29800,29850,29750,1193
|
|
20240719,134200,13503323000,29800,29850,29900,29700,4969
|
|
20240719,134100,13355326300,29900,30000,30000,29850,1158
|
|
20240719,134000,13320691850,29950,30000,30050,29950,1313
|
|
20240719,133900,13281342600,29950,29950,30000,29900,1210
|
|
20240719,133800,13245140050,30050,30200,30250,29950,1871
|
|
20240719,133700,13188937050,30250,30050,30250,30000,782
|
|
20240719,133600,13165374450,30000,30050,30100,29950,1799
|
|
20240719,133500,13111380500,30050,30300,30300,30050,4956
|
|
20240719,133400,12961959900,30250,30400,30450,30250,1321
|
|
20240719,133300,12921875950,30400,30400,30400,30300,3471
|
|
20240719,133200,12816562750,30400,30400,30450,30400,568
|
|
20240719,133100,12799286500,30400,30450,30500,30400,2055
|
|
20240719,133000,12736758050,30450,30450,30500,30400,1279
|
|
20240719,132900,12697805100,30450,30400,30450,30350,1386
|
|
20240719,132800,12655697400,30400,30350,30450,30350,1745
|
|
20240719,132700,12602691800,30350,30400,30450,30350,1288
|
|
20240719,132600,12563571600,30400,30450,30500,30350,948
|
|
20240719,132500,12534738850,30500,30600,30600,30450,1183
|
|
20240719,132400,12498638350,30600,30500,30600,30500,1496
|
|
20240719,132300,12452913300,30500,30400,30500,30350,1947
|
|
20240719,132200,12393727100,30400,30400,30450,30300,2400
|
|
20240719,132100,12320841900,30450,30300,30550,30300,5834
|
|
20240719,132000,12143186000,30350,30750,30800,30300,7286
|
|
20240719,131900,11920673050,30800,30950,30950,30700,7345
|
|
20240719,131800,11694269750,30900,30800,31050,30550,16541
|
|
20240719,131700,11183747250,30800,30250,31150,30250,33673
|
|
20240719,131600,10144427900,30250,30350,30350,30150,4422
|
|
20240719,131500,10010727300,30350,30450,30450,30100,7470
|
|
20240719,131400,9784684900,30450,30600,30650,30300,9694
|
|
20240719,131300,9488905050,30650,30050,31150,30000,20654
|
|
20240719,131200,8857717650,30000,29900,30050,29900,3099
|
|
20240719,131100,8764756150,29900,29900,29950,29850,1483
|
|
20240719,131000,8720443100,29950,29850,30050,29850,3904
|
|
20240719,130900,8603659650,29900,29700,29900,29700,807
|
|
20240719,130800,8579622600,29700,29650,29700,29600,879
|
|
20240719,130700,8553551850,29700,29800,29800,29650,1745
|
|
20240719,130600,8501640300,29800,29900,29900,29800,723
|
|
20240719,130500,8480066700,29900,29800,29900,29800,873
|
|
20240719,130400,8454009650,29800,29850,29950,29800,1209
|
|
20240719,130300,8417903200,29900,29850,29950,29850,2107
|
|
20240719,130200,8354946000,29850,29800,29850,29750,647
|
|
20240719,130100,8335694250,29800,29850,29850,29750,2467
|
|
20240719,130000,8262196300,29850,30050,30050,29850,3907
|
|
20240719,125900,8145054100,30050,30000,30150,29900,6109
|
|
20240719,125800,7961465850,30050,29700,30200,29700,10135
|
|
20240719,125700,7657536950,29700,29600,29700,29600,2545
|
|
20240719,125600,7582129050,29600,29450,29600,29450,1100
|
|
20240719,125500,7549660500,29500,29550,29550,29450,650
|
|
20240719,125400,7530469650,29550,29550,29650,29500,1365
|
|
20240719,125300,7490107950,29550,29450,29550,29400,2250
|
|
20240719,125200,7423747250,29450,29350,29500,29300,2636
|
|
20240719,125100,7346301050,29350,29400,29450,29350,2214
|
|
20240719,125000,7281271400,29400,29550,29550,29250,3362
|
|
20240719,124900,7182432800,29550,29700,29900,29500,8239
|
|
20240719,124800,6937721550,29700,29050,29850,29050,12330
|
|
20240719,124700,6574581200,29050,29000,29050,29000,591
|
|
20240719,124600,6557439300,29000,29000,29050,29000,881
|
|
20240719,124500,6531887250,29000,28950,29000,28950,835
|
|
20240719,124400,6507713400,28900,28950,28950,28900,9
|
|
20240719,124300,6507453250,28950,28950,29000,28950,358
|
|
20240719,124200,6497089050,28950,28900,28950,28850,168
|
|
20240719,124100,6492238250,28900,28900,28900,28900,25
|
|
20240719,124000,6491515750,28950,28900,28950,28900,428
|
|
20240719,123900,6479140150,28900,28950,28950,28900,238
|
|
20240719,123800,6472257650,28950,29000,29000,28950,133
|
|
20240719,123700,6468404750,29000,28950,29000,28900,301
|
|
20240719,123600,6459693150,28950,28950,28950,28900,178
|
|
20240719,123500,6454548050,28950,28900,28950,28900,65
|
|
20240719,123400,6452666400,28900,28900,28900,28900,117
|
|
20240719,123300,6449285100,28900,28900,28900,28900,35
|
|
20240719,123200,6448273600,28900,28900,28950,28900,328
|
|
20240719,123100,6438794300,28900,28850,28900,28850,54
|
|
20240719,123000,6437234950,28850,28850,28850,28850,10
|
|
20240719,122900,6436946450,28850,28900,28900,28850,21
|
|
20240719,122800,6436339850,28900,28900,28900,28850,610
|
|
20240719,122700,6418718000,28900,28850,28900,28850,109
|
|
20240719,122600,6415573100,28850,28850,28850,28850,50
|
|
20240719,122500,6414130600,28850,28800,28850,28800,73
|
|
20240719,122400,6412025950,28800,28800,28850,28800,256
|
|
20240719,122300,6404648650,28800,28800,28800,28800,201
|
|
20240719,122200,6398859850,28800,28800,28850,28750,916
|
|
20240719,122100,6372480450,28850,28850,28850,28800,1656
|
|
20240719,122000,6324775700,28850,28850,28900,28800,380
|
|
20240719,121900,6313810450,28900,28900,28900,28850,234
|
|
20240719,121800,6307051250,28900,28900,28900,28850,639
|
|
20240719,121700,6288615350,28900,28850,28950,28850,238
|
|
20240719,121600,6281741600,28850,28850,28900,28850,384
|
|
20240719,121500,6270653450,28850,28900,28900,28850,70
|
|
20240719,121400,6268632400,28900,28900,28950,28900,117
|
|
20240719,121300,6265251050,28900,28950,28950,28900,180
|
|
20240719,121200,6260048950,28900,28900,28900,28900,58
|
|
20240719,121100,6258372750,28900,28900,28900,28900,58
|
|
20240719,121000,6256696550,28900,28900,28900,28900,116
|
|
20240719,120900,6253344150,28900,28900,28900,28850,129
|
|
20240719,120800,6249616350,28900,28900,28900,28850,380
|
|
20240719,120700,6238652550,28900,28900,28900,28900,230
|
|
20240719,120600,6232005550,28900,28850,28900,28850,51
|
|
20240719,120500,6230532150,28900,28950,28950,28850,502
|
|
20240719,120400,6216019500,28950,28900,28950,28900,30
|
|
20240719,120300,6215151850,28900,28950,28950,28900,39
|
|
20240719,120200,6214024700,28900,28900,28900,28900,237
|
|
20240719,120100,6207175400,28900,28850,28900,28850,206
|
|
20240719,120000,6201232150,28850,28900,28900,28850,799
|
|
20240719,115900,6178179300,28900,28950,28950,28850,829
|
|
20240719,115800,6154230000,28950,28950,29000,28900,180
|
|
20240719,115700,6149022600,28950,28950,28950,28950,130
|
|
20240719,115600,6145259100,28900,28900,28950,28900,79
|
|
20240719,115500,6142974300,29000,28950,29000,28950,36
|
|
20240719,115400,6141930600,28950,28900,28950,28900,301
|
|
20240719,115300,6133225100,28900,28950,28950,28900,54
|
|
20240719,115200,6131662000,28900,28900,28900,28850,1940
|
|
20240719,115100,6075681450,28900,28950,28950,28900,388
|
|
20240719,115000,6064464800,28950,28900,28950,28900,24
|
|
20240719,114900,6063770100,28900,28950,28950,28900,732
|
|
20240719,114800,6042601500,28950,28950,28950,28950,239
|
|
20240719,114700,6035682450,29000,29050,29050,29000,1263
|
|
20240719,114600,5999014600,29050,29050,29050,29050,81
|
|
20240719,114500,5996661550,29050,29050,29100,29000,118
|
|
20240719,114400,5993233700,29050,29000,29050,29000,22
|
|
20240719,114300,5992595050,29000,29100,29100,29000,902
|
|
20240719,114200,5966360550,29100,29150,29150,29100,146
|
|
20240719,114100,5962111450,29150,29100,29150,29100,201
|
|
20240719,114000,5956262250,29100,29100,29150,29100,271
|
|
20240719,113900,5948371000,29100,29000,29100,29000,950
|
|
20240719,113800,5920768150,29000,28950,29000,28950,548
|
|
20240719,113700,5904876500,28950,28900,28950,28900,387
|
|
20240719,113600,5893677150,28900,29000,29000,28850,1376
|
|
20240719,113500,5853968200,29000,28950,29000,28900,29
|
|
20240719,113400,5853128550,28950,28950,29000,28950,418
|
|
20240719,113300,5841027400,28950,28950,29000,28950,934
|
|
20240719,113200,5813947400,28950,28950,29000,28950,295
|
|
20240719,113100,5805407100,28950,28950,29000,28950,114
|
|
20240719,113000,5802106050,29000,29050,29050,29000,228
|
|
20240719,112900,5795491900,29050,29050,29050,29000,223
|
|
20240719,112800,5789013950,29050,29000,29050,29000,133
|
|
20240719,112700,5785151000,29000,28950,29000,28950,1520
|
|
20240719,112600,5741086150,28950,28950,29000,28900,1531
|
|
20240719,112500,5696725750,28950,29000,29000,28900,458
|
|
20240719,112400,5683468250,29000,28950,29000,28950,357
|
|
20240719,112300,5673125000,29000,28900,29000,28900,623
|
|
20240719,112200,5655071100,28950,28950,28950,28900,181
|
|
20240719,112100,5649831300,28950,29000,29000,28950,188
|
|
20240719,112000,5644387850,29000,28900,29000,28900,200
|
|
20240719,111900,5638604700,28900,28900,28900,28900,88
|
|
20240719,111800,5636061500,28900,28900,28900,28850,268
|
|
20240719,111700,5628316700,28900,28900,28900,28850,466
|
|
20240719,111600,5614870750,28850,28850,28900,28850,326
|
|
20240719,111500,5605455400,28900,29000,29000,28850,364
|
|
20240719,111400,5594945800,28800,29000,29000,28800,3051
|
|
20240719,111300,5506939000,28950,29000,29000,28900,826
|
|
20240719,111200,5483038700,29000,29050,29050,29000,140
|
|
20240719,111100,5478975450,29050,29000,29050,29000,150
|
|
20240719,111000,5474619850,29000,28950,29050,28950,102
|
|
20240719,110900,5471663600,29000,29000,29000,28950,106
|
|
20240719,110800,5468593600,29000,28950,29000,28950,431
|
|
20240719,110700,5456099400,28950,28950,28950,28950,221
|
|
20240719,110600,5449701450,28950,29000,29000,28950,581
|
|
20240719,110500,5432864950,29000,28950,29000,28950,34
|
|
20240719,110400,5431880300,28950,28950,29000,28850,340
|
|
20240719,110300,5422053250,28900,29000,29000,28900,449
|
|
20240719,110200,5409068500,28900,29050,29050,28900,2114
|
|
20240719,110100,5347803150,29050,29050,29100,29050,101
|
|
20240719,110000,5344868850,29050,29100,29150,29050,129
|
|
20240719,105900,5341119800,29100,29100,29150,29050,72
|
|
20240719,105800,5339026500,29000,29100,29100,29000,685
|
|
20240719,105700,5319145150,29100,29100,29150,29000,1872
|
|
20240719,105600,5264731300,29100,29050,29100,29050,542
|
|
20240719,105500,5248980450,29050,28950,29050,28950,798
|
|
20240719,105400,5225816950,29000,28850,29000,28850,1036
|
|
20240719,105300,5195878550,28850,28800,28850,28800,122
|
|
20240719,105200,5192361300,28850,28800,28850,28800,148
|
|
20240719,105100,5188095550,28850,28800,28850,28750,767
|
|
20240719,105000,5166021600,28800,28750,28800,28700,1607
|
|
20240719,104900,5119806750,28750,28800,28800,28700,520
|
|
20240719,104800,5104860300,28800,28800,28850,28800,2499
|
|
20240719,104700,5032887950,28800,28850,28900,28800,1160
|
|
20240719,104600,4999443900,28900,28950,28950,28850,547
|
|
20240719,104500,4983641100,28900,28900,28950,28900,217
|
|
20240719,104400,4977369750,28850,28850,28900,28850,582
|
|
20240719,104300,4960579000,28850,28900,28900,28850,190
|
|
20240719,104200,4955094700,28850,28900,28900,28850,187
|
|
20240719,104100,4949690450,28900,28850,28900,28800,1017
|
|
20240719,104000,4920348450,28850,28900,28900,28800,534
|
|
20240719,103900,4904938250,28950,28850,28950,28800,132
|
|
20240719,103800,4901128300,28800,28900,28900,28800,2758
|
|
20240719,103700,4821621000,28900,29000,29000,28900,2246
|
|
20240719,103600,4756646050,29000,29050,29050,29000,831
|
|
20240719,103500,4732544500,29000,29050,29100,29000,341
|
|
20240719,103400,4722628350,29100,29050,29100,29050,106
|
|
20240719,103300,4719543950,29100,29050,29100,29050,233
|
|
20240719,103200,4712772600,29050,29000,29050,29000,285
|
|
20240719,103100,4704498600,29000,29100,29100,29000,2540
|
|
20240719,103000,4630763400,29100,29150,29150,29050,866
|
|
20240719,102900,4605562750,29100,29150,29150,29100,284
|
|
20240719,102800,4597296650,29100,29050,29150,29050,480
|
|
20240719,102700,4583330300,29100,29150,29150,29100,1577
|
|
20240719,102600,4537431200,29200,29150,29200,29150,373
|
|
20240719,102500,4526550700,29200,29200,29250,29200,224
|
|
20240719,102400,4520002400,29200,29150,29250,29150,135
|
|
20240719,102300,4516063950,29150,29150,29150,29150,388
|
|
20240719,102200,4504753750,29150,29100,29150,29100,196
|
|
20240719,102100,4499049900,29150,29100,29150,29100,666
|
|
20240719,102000,4479669200,29150,29100,29150,29100,74
|
|
20240719,101900,4477512600,29100,29150,29150,29100,217
|
|
20240719,101800,4471195400,29150,29250,29250,29100,666
|
|
20240719,101700,4451789900,29300,29350,29350,29200,2018
|
|
20240719,101600,4392697450,29400,29400,29450,29300,1732
|
|
20240719,101500,4341793700,29400,29200,29450,29200,3553
|
|
20240719,101400,4237569700,29200,29050,29200,29050,778
|
|
20240719,101300,4214903250,29100,29100,29100,29000,2269
|
|
20240719,101200,4149005000,29100,29100,29100,29050,699
|
|
20240719,101100,4128664300,29100,29200,29200,29100,66
|
|
20240719,101000,4126743500,29100,29100,29200,29100,1342
|
|
20240719,100900,4087624350,29100,29050,29150,29050,287
|
|
20240719,100800,4079273400,29150,29100,29150,29050,653
|
|
20240719,100700,4060295050,29100,29150,29150,29100,326
|
|
20240719,100600,4050794650,29200,29150,29200,29150,43
|
|
20240719,100500,4049539100,29100,29250,29250,29100,1424
|
|
20240719,100400,4007984000,29250,29200,29300,29200,1814
|
|
20240719,100300,3954881450,29150,29100,29150,29000,1716
|
|
20240719,100200,3905044850,29150,29000,29150,29000,859
|
|
20240719,100100,3880096200,29000,29050,29050,29000,1343
|
|
20240719,100000,3841139100,29050,29150,29150,29000,1881
|
|
20240719,095900,3786468300,29150,29300,29300,29100,947
|
|
20240719,095800,3758832050,29150,29150,29500,29150,6459
|
|
20240719,095700,3569370800,29200,29000,29200,28950,2694
|
|
20240719,095600,3491138600,29050,28950,29050,28900,601
|
|
20240719,095500,3473730400,28950,28900,28950,28900,501
|
|
20240719,095400,3459229400,28900,29050,29050,28850,1852
|
|
20240719,095300,3405674900,29000,29000,29050,29000,209
|
|
20240719,095200,3399610200,29000,29000,29050,29000,694
|
|
20240719,095100,3379484100,29000,29000,29050,28950,947
|
|
20240719,095000,3352023450,29000,28950,29000,28900,1119
|
|
20240719,094900,3319637400,28950,29100,29150,28950,3374
|
|
20240719,094800,3221688050,29100,29100,29150,29100,913
|
|
20240719,094700,3195107650,29150,29100,29150,29050,1196
|
|
20240719,094600,3160306550,29100,29100,29100,29050,735
|
|
20240719,094500,3138925700,29050,29150,29200,29050,2393
|
|
20240719,094400,3069130600,29250,29150,29250,29100,1315
|
|
20240719,094300,3030761300,29150,28900,29200,28900,2115
|
|
20240719,094200,2969427800,28900,28950,29000,28900,1624
|
|
20240719,094100,2922441250,29000,29000,29000,28950,1394
|
|
20240719,094000,2882055450,29000,29000,29000,29000,780
|
|
20240719,093900,2859435450,28950,29000,29000,28950,957
|
|
20240719,093800,2831710300,28950,28950,29050,28900,812
|
|
20240719,093700,2808180400,29000,29000,29000,28950,415
|
|
20240719,093600,2796145450,29000,29000,29150,29000,853
|
|
20240719,093500,2771361050,29050,29000,29050,29000,228
|
|
20240719,093400,2764741950,29000,28950,29000,28950,611
|
|
20240719,093300,2747033600,28950,29000,29000,28950,280
|
|
20240719,093200,2738920700,29000,29100,29200,28950,1583
|
|
20240719,093100,2692974150,29100,29200,29200,29000,1727
|
|
20240719,093000,2642709550,29200,29050,29200,29050,804
|
|
20240719,092900,2619269100,29050,29050,29100,29000,1898
|
|
20240719,092800,2564115600,29000,29000,29100,29000,1599
|
|
20240719,092700,2517679050,29050,28850,29050,28850,2922
|
|
20240719,092600,2433046100,28850,28900,28900,28750,658
|
|
20240719,092500,2414083850,28900,28900,28900,28800,941
|
|
20240719,092400,2386952800,28800,28950,29000,28800,1198
|
|
20240719,092300,2352334250,28950,28900,28950,28850,1329
|
|
20240719,092200,2313927050,28850,28850,28900,28800,1049
|
|
20240719,092100,2283648650,28800,28750,28800,28700,419
|
|
20240719,092000,2271589750,28700,28650,28700,28550,1899
|
|
20240719,091900,2217262200,28650,28850,28850,28550,6468
|
|
20240719,091800,2031724450,28850,28800,28850,28800,1776
|
|
20240719,091700,1980531750,28800,28800,28850,28750,1469
|
|
20240719,091600,1938197750,28800,29000,29000,28750,6728
|
|
20240719,091500,1744046750,29000,29050,29100,29000,2246
|
|
20240719,091400,1678864000,29050,29100,29100,29000,1816
|
|
20240719,091300,1626090550,29100,29150,29200,29100,2305
|
|
20240719,091200,1558957350,29100,29150,29150,29050,1247
|
|
20240719,091100,1522623500,29150,29050,29200,29050,3072
|
|
20240719,091000,1433175900,29100,29050,29100,29050,959
|
|
20240719,090900,1405309550,29050,29150,29200,29050,879
|
|
20240719,090800,1379725250,29200,29150,29300,29100,2054
|
|
20240719,090700,1319855150,29100,29200,29200,28950,2494
|
|
20240719,090600,1247511500,29150,29100,29150,29000,1889
|
|
20240719,090500,1192615250,29100,29100,29150,28950,3000
|
|
20240719,090400,1105538450,29000,29000,29150,28800,2991
|
|
20240719,090300,1018956550,29000,29300,29400,28800,8552
|
|
20240719,090200,770243400,29400,29200,29400,29000,8434
|
|
20240719,090100,524807850,29200,29400,29600,29200,6717
|
|
20240719,090000,327557900,29400,29700,29700,29200,10989
|