757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,213400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,213300,13593761400,29100,29100,29100,29100,0
|
|
20240724,213200,13593761400,29100,29100,29100,29100,0
|
|
20240724,213100,13593761400,29100,29100,29100,29100,0
|
|
20240724,213000,13593761400,29100,29100,29100,29100,0
|
|
20240724,212900,13593761400,29100,29100,29100,29100,0
|
|
20240724,212800,13593761400,29100,29100,29100,29100,0
|
|
20240724,212700,13593761400,29100,29100,29100,29100,0
|
|
20240724,212600,13593761400,29100,29100,29100,29100,0
|
|
20240724,212500,13593761400,29100,29100,29100,29100,0
|
|
20240724,212400,13593761400,29100,29100,29100,29100,0
|
|
20240724,212300,13593761400,29100,29100,29100,29100,0
|
|
20240724,212200,13593761400,29100,29100,29100,29100,0
|
|
20240724,212100,13593761400,29100,29100,29100,29100,0
|
|
20240724,212000,13593761400,29100,29100,29100,29100,0
|
|
20240724,211900,13593761400,29100,29100,29100,29100,0
|
|
20240724,211800,13593761400,29100,29100,29100,29100,0
|
|
20240724,211700,13593761400,29100,29100,29100,29100,0
|
|
20240724,211600,13593761400,29100,29100,29100,29100,0
|
|
20240724,211500,13593761400,29100,29100,29100,29100,0
|
|
20240724,211400,13593761400,29100,29100,29100,29100,0
|
|
20240724,211300,13593761400,29100,29100,29100,29100,0
|
|
20240724,211200,13593761400,29100,29100,29100,29100,0
|
|
20240724,211100,13593761400,29100,29100,29100,29100,0
|
|
20240724,211000,13593761400,29100,29100,29100,29100,0
|
|
20240724,210900,13593761400,29100,29100,29100,29100,0
|
|
20240724,210800,13593761400,29100,29100,29100,29100,0
|
|
20240724,210700,13593761400,29100,29100,29100,29100,0
|
|
20240724,210600,13593761400,29100,29100,29100,29100,0
|
|
20240724,210500,13593761400,29100,29100,29100,29100,0
|
|
20240724,210400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,210300,13593761400,29100,29100,29100,29100,0
|
|
20240724,210200,13593761400,29100,29100,29100,29100,0
|
|
20240724,210100,13593761400,29100,29100,29100,29100,0
|
|
20240724,210000,13593761400,29100,29100,29100,29100,0
|
|
20240724,205900,13593761400,29100,29100,29100,29100,0
|
|
20240724,205800,13593761400,29100,29100,29100,29100,0
|
|
20240724,205700,13593761400,29100,29100,29100,29100,0
|
|
20240724,205600,13593761400,29100,29100,29100,29100,0
|
|
20240724,205500,13593761400,29100,29100,29100,29100,0
|
|
20240724,205400,13593761400,29100,29100,29100,29100,0
|
|
20240724,205300,13593761400,29100,29100,29100,29100,0
|
|
20240724,205200,13593761400,29100,29100,29100,29100,0
|
|
20240724,205100,13593761400,29100,29100,29100,29100,0
|
|
20240724,205000,13593761400,29100,29100,29100,29100,0
|
|
20240724,204900,13593761400,29100,29100,29100,29100,0
|
|
20240724,204800,13593761400,29100,29100,29100,29100,0
|
|
20240724,204700,13593761400,29100,29100,29100,29100,0
|
|
20240724,204600,13593761400,29100,29100,29100,29100,0
|
|
20240724,204500,13593761400,29100,29100,29100,29100,0
|
|
20240724,204400,13593761400,29100,29100,29100,29100,0
|
|
20240724,204300,13593761400,29100,29100,29100,29100,0
|
|
20240724,204200,13593761400,29100,29100,29100,29100,0
|
|
20240724,204100,13593761400,29100,29100,29100,29100,0
|
|
20240724,204000,13593761400,29100,29100,29100,29100,0
|
|
20240724,203900,13593761400,29100,29100,29100,29100,0
|
|
20240724,203800,13593761400,29100,29100,29100,29100,0
|
|
20240724,203700,13593761400,29100,29100,29100,29100,0
|
|
20240724,203600,13593761400,29100,29100,29100,29100,0
|
|
20240724,203500,13593761400,29100,29100,29100,29100,0
|
|
20240724,203400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,203300,13593761400,29100,29100,29100,29100,0
|
|
20240724,203200,13593761400,29100,29100,29100,29100,0
|
|
20240724,203100,13593761400,29100,29100,29100,29100,0
|
|
20240724,203000,13593761400,29100,29100,29100,29100,0
|
|
20240724,202900,13593761400,29100,29100,29100,29100,0
|
|
20240724,202800,13593761400,29100,29100,29100,29100,0
|
|
20240724,202700,13593761400,29100,29100,29100,29100,0
|
|
20240724,202600,13593761400,29100,29100,29100,29100,0
|
|
20240724,202500,13593761400,29100,29100,29100,29100,0
|
|
20240724,202400,13593761400,29100,29100,29100,29100,0
|
|
20240724,202300,13593761400,29100,29100,29100,29100,0
|
|
20240724,202200,13593761400,29100,29100,29100,29100,0
|
|
20240724,202100,13593761400,29100,29100,29100,29100,0
|
|
20240724,202000,13593761400,29100,29100,29100,29100,0
|
|
20240724,201900,13593761400,29100,29100,29100,29100,0
|
|
20240724,201800,13593761400,29100,29100,29100,29100,0
|
|
20240724,201700,13593761400,29100,29100,29100,29100,0
|
|
20240724,201600,13593761400,29100,29100,29100,29100,0
|
|
20240724,201500,13593761400,29100,29100,29100,29100,0
|
|
20240724,201400,13593761400,29100,29100,29100,29100,0
|
|
20240724,201300,13593761400,29100,29100,29100,29100,0
|
|
20240724,201200,13593761400,29100,29100,29100,29100,0
|
|
20240724,201100,13593761400,29100,29100,29100,29100,0
|
|
20240724,201000,13593761400,29100,29100,29100,29100,0
|
|
20240724,200900,13593761400,29100,29100,29100,29100,0
|
|
20240724,200800,13593761400,29100,29100,29100,29100,0
|
|
20240724,200700,13593761400,29100,29100,29100,29100,0
|
|
20240724,200600,13593761400,29100,29100,29100,29100,0
|
|
20240724,200500,13593761400,29100,29100,29100,29100,0
|
|
20240724,200400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,200300,13593761400,29100,29100,29100,29100,0
|
|
20240724,200200,13593761400,29100,29100,29100,29100,0
|
|
20240724,200100,13593761400,29100,29100,29100,29100,0
|
|
20240724,200000,13593761400,29100,29100,29100,29100,0
|
|
20240724,195900,13593761400,29100,29100,29100,29100,0
|
|
20240724,195800,13593761400,29100,29100,29100,29100,0
|
|
20240724,195700,13593761400,29100,29100,29100,29100,0
|
|
20240724,195600,13593761400,29100,29100,29100,29100,0
|
|
20240724,195500,13593761400,29100,29100,29100,29100,0
|
|
20240724,195400,13593761400,29100,29100,29100,29100,0
|
|
20240724,195300,13593761400,29100,29100,29100,29100,0
|
|
20240724,195200,13593761400,29100,29100,29100,29100,0
|
|
20240724,195100,13593761400,29100,29100,29100,29100,0
|
|
20240724,195000,13593761400,29100,29100,29100,29100,0
|
|
20240724,194900,13593761400,29100,29100,29100,29100,0
|
|
20240724,194800,13593761400,29100,29100,29100,29100,0
|
|
20240724,194700,13593761400,29100,29100,29100,29100,0
|
|
20240724,194600,13593761400,29100,29100,29100,29100,0
|
|
20240724,194500,13593761400,29100,29100,29100,29100,0
|
|
20240724,194400,13593761400,29100,29100,29100,29100,0
|
|
20240724,194300,13593761400,29100,29100,29100,29100,0
|
|
20240724,194200,13593761400,29100,29100,29100,29100,0
|
|
20240724,194100,13593761400,29100,29100,29100,29100,0
|
|
20240724,194000,13593761400,29100,29100,29100,29100,0
|
|
20240724,193900,13593761400,29100,29100,29100,29100,0
|
|
20240724,193800,13593761400,29100,29100,29100,29100,0
|
|
20240724,193700,13593761400,29100,29100,29100,29100,0
|
|
20240724,193600,13593761400,29100,29100,29100,29100,0
|
|
20240724,193500,13593761400,29100,29100,29100,29100,0
|
|
20240724,193400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,193300,13593761400,29100,29100,29100,29100,0
|
|
20240724,193200,13593761400,29100,29100,29100,29100,0
|
|
20240724,193100,13593761400,29100,29100,29100,29100,0
|
|
20240724,193000,13593761400,29100,29100,29100,29100,0
|
|
20240724,192900,13593761400,29100,29100,29100,29100,0
|
|
20240724,192800,13593761400,29100,29100,29100,29100,0
|
|
20240724,192700,13593761400,29100,29100,29100,29100,0
|
|
20240724,192600,13593761400,29100,29100,29100,29100,0
|
|
20240724,192500,13593761400,29100,29100,29100,29100,0
|
|
20240724,192400,13593761400,29100,29100,29100,29100,0
|
|
20240724,192300,13593761400,29100,29100,29100,29100,0
|
|
20240724,192200,13593761400,29100,29100,29100,29100,0
|
|
20240724,192100,13593761400,29100,29100,29100,29100,0
|
|
20240724,192000,13593761400,29100,29100,29100,29100,0
|
|
20240724,191900,13593761400,29100,29100,29100,29100,0
|
|
20240724,191800,13593761400,29100,29100,29100,29100,0
|
|
20240724,191700,13593761400,29100,29100,29100,29100,0
|
|
20240724,191600,13593761400,29100,29100,29100,29100,0
|
|
20240724,191500,13593761400,29100,29100,29100,29100,0
|
|
20240724,191400,13593761400,29100,29100,29100,29100,0
|
|
20240724,191300,13593761400,29100,29100,29100,29100,0
|
|
20240724,191200,13593761400,29100,29100,29100,29100,0
|
|
20240724,191100,13593761400,29100,29100,29100,29100,0
|
|
20240724,191000,13593761400,29100,29100,29100,29100,0
|
|
20240724,190900,13593761400,29100,29100,29100,29100,0
|
|
20240724,190800,13593761400,29100,29100,29100,29100,0
|
|
20240724,190700,13593761400,29100,29100,29100,29100,0
|
|
20240724,190600,13593761400,29100,29100,29100,29100,0
|
|
20240724,190500,13593761400,29100,29100,29100,29100,0
|
|
20240724,190400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,190300,13593761400,29100,29100,29100,29100,0
|
|
20240724,190200,13593761400,29100,29100,29100,29100,0
|
|
20240724,190100,13593761400,29100,29100,29100,29100,0
|
|
20240724,190000,13593761400,29100,29100,29100,29100,0
|
|
20240724,185900,13593761400,29100,29100,29100,29100,0
|
|
20240724,185800,13593761400,29100,29100,29100,29100,0
|
|
20240724,185700,13593761400,29100,29100,29100,29100,0
|
|
20240724,185600,13593761400,29100,29100,29100,29100,0
|
|
20240724,185500,13593761400,29100,29100,29100,29100,0
|
|
20240724,185400,13593761400,29100,29100,29100,29100,0
|
|
20240724,185300,13593761400,29100,29100,29100,29100,0
|
|
20240724,185200,13593761400,29100,29100,29100,29100,0
|
|
20240724,185100,13593761400,29100,29100,29100,29100,0
|
|
20240724,185000,13593761400,29100,29100,29100,29100,0
|
|
20240724,184900,13593761400,29100,29100,29100,29100,0
|
|
20240724,184800,13593761400,29100,29100,29100,29100,0
|
|
20240724,184700,13593761400,29100,29100,29100,29100,0
|
|
20240724,184600,13593761400,29100,29100,29100,29100,0
|
|
20240724,184500,13593761400,29100,29100,29100,29100,0
|
|
20240724,184400,13593761400,29100,29100,29100,29100,0
|
|
20240724,184300,13593761400,29100,29100,29100,29100,0
|
|
20240724,184200,13593761400,29100,29100,29100,29100,0
|
|
20240724,184100,13593761400,29100,29100,29100,29100,0
|
|
20240724,184000,13593761400,29100,29100,29100,29100,0
|
|
20240724,183900,13593761400,29100,29100,29100,29100,0
|
|
20240724,183800,13593761400,29100,29100,29100,29100,0
|
|
20240724,183700,13593761400,29100,29100,29100,29100,0
|
|
20240724,183600,13593761400,29100,29100,29100,29100,0
|
|
20240724,183500,13593761400,29100,29100,29100,29100,0
|
|
20240724,183400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,183300,13593761400,29100,29100,29100,29100,0
|
|
20240724,183200,13593761400,29100,29100,29100,29100,0
|
|
20240724,183100,13593761400,29100,29100,29100,29100,0
|
|
20240724,183000,13593761400,29100,29100,29100,29100,0
|
|
20240724,182900,13593761400,29100,29100,29100,29100,0
|
|
20240724,182800,13593761400,29100,29100,29100,29100,0
|
|
20240724,182700,13593761400,29100,29100,29100,29100,0
|
|
20240724,182600,13593761400,29100,29100,29100,29100,0
|
|
20240724,182500,13593761400,29100,29100,29100,29100,0
|
|
20240724,182400,13593761400,29100,29100,29100,29100,0
|
|
20240724,182300,13593761400,29100,29100,29100,29100,0
|
|
20240724,182200,13593761400,29100,29100,29100,29100,0
|
|
20240724,182100,13593761400,29100,29100,29100,29100,0
|
|
20240724,182000,13593761400,29100,29100,29100,29100,0
|
|
20240724,181900,13593761400,29100,29100,29100,29100,0
|
|
20240724,181800,13593761400,29100,29100,29100,29100,0
|
|
20240724,181700,13593761400,29100,29100,29100,29100,0
|
|
20240724,181600,13593761400,29100,29100,29100,29100,0
|
|
20240724,181500,13593761400,29100,29100,29100,29100,0
|
|
20240724,181400,13593761400,29100,29100,29100,29100,0
|
|
20240724,181300,13593761400,29100,29100,29100,29100,0
|
|
20240724,181200,13593761400,29100,29100,29100,29100,0
|
|
20240724,181100,13593761400,29100,29100,29100,29100,0
|
|
20240724,181000,13593761400,29100,29100,29100,29100,0
|
|
20240724,180900,13593761400,29100,29100,29100,29100,0
|
|
20240724,180800,13593761400,29100,29100,29100,29100,0
|
|
20240724,180700,13593761400,29100,29100,29100,29100,0
|
|
20240724,180600,13593761400,29100,29100,29100,29100,0
|
|
20240724,180500,13593761400,29100,29100,29100,29100,0
|
|
20240724,180400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,180300,13593761400,29100,29100,29100,29100,0
|
|
20240724,180200,13593761400,29100,29100,29100,29100,0
|
|
20240724,180100,13593761400,29100,29100,29100,29100,0
|
|
20240724,180000,13593761400,29100,29100,29100,29100,0
|
|
20240724,175900,13593761400,29100,29100,29100,29100,0
|
|
20240724,175800,13593761400,29100,29100,29100,29100,0
|
|
20240724,175700,13593761400,29100,29100,29100,29100,0
|
|
20240724,175600,13593761400,29100,29100,29100,29100,0
|
|
20240724,175500,13593761400,29100,29100,29100,29100,0
|
|
20240724,175400,13593761400,29100,29100,29100,29100,0
|
|
20240724,175300,13593761400,29100,29100,29100,29100,0
|
|
20240724,175200,13593761400,29100,29100,29100,29100,0
|
|
20240724,175100,13593761400,29100,29100,29100,29100,0
|
|
20240724,175000,13593761400,29100,29100,29100,29100,0
|
|
20240724,174900,13593761400,29100,29100,29100,29100,0
|
|
20240724,174800,13593761400,29100,29100,29100,29100,0
|
|
20240724,174700,13593761400,29100,29100,29100,29100,0
|
|
20240724,174600,13593761400,29100,29100,29100,29100,0
|
|
20240724,174500,13593761400,29100,29100,29100,29100,0
|
|
20240724,174400,13593761400,29100,29100,29100,29100,0
|
|
20240724,174300,13593761400,29100,29100,29100,29100,0
|
|
20240724,174200,13593761400,29100,29100,29100,29100,0
|
|
20240724,174100,13593761400,29100,29100,29100,29100,0
|
|
20240724,174000,13593761400,29100,29100,29100,29100,0
|
|
20240724,173900,13593761400,29100,29100,29100,29100,0
|
|
20240724,173800,13593761400,29100,29100,29100,29100,0
|
|
20240724,173700,13593761400,29100,29100,29100,29100,0
|
|
20240724,173600,13593761400,29100,29100,29100,29100,0
|
|
20240724,173500,13593761400,29100,29100,29100,29100,0
|
|
20240724,173400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,173300,13593761400,29100,29100,29100,29100,0
|
|
20240724,173200,13593761400,29100,29100,29100,29100,0
|
|
20240724,173100,13593761400,29100,29100,29100,29100,0
|
|
20240724,173000,13593761400,29100,29100,29100,29100,0
|
|
20240724,172900,13593761400,29100,29100,29100,29100,0
|
|
20240724,172800,13593761400,29100,29100,29100,29100,0
|
|
20240724,172700,13593761400,29100,29100,29100,29100,0
|
|
20240724,172600,13593761400,29100,29100,29100,29100,0
|
|
20240724,172500,13593761400,29100,29100,29100,29100,0
|
|
20240724,172400,13593761400,29100,29100,29100,29100,0
|
|
20240724,172300,13593761400,29100,29100,29100,29100,0
|
|
20240724,172200,13593761400,29100,29100,29100,29100,0
|
|
20240724,172100,13593761400,29100,29100,29100,29100,0
|
|
20240724,172000,13593761400,29100,29100,29100,29100,0
|
|
20240724,171900,13593761400,29100,29100,29100,29100,0
|
|
20240724,171800,13593761400,29100,29100,29100,29100,0
|
|
20240724,171700,13593761400,29100,29100,29100,29100,0
|
|
20240724,171600,13593761400,29100,29100,29100,29100,0
|
|
20240724,171500,13593761400,29100,29100,29100,29100,0
|
|
20240724,171400,13593761400,29100,29100,29100,29100,0
|
|
20240724,171300,13593761400,29100,29100,29100,29100,0
|
|
20240724,171200,13593761400,29100,29100,29100,29100,0
|
|
20240724,171100,13593761400,29100,29100,29100,29100,0
|
|
20240724,171000,13593761400,29100,29100,29100,29100,0
|
|
20240724,170900,13593761400,29100,29100,29100,29100,0
|
|
20240724,170800,13593761400,29100,29100,29100,29100,0
|
|
20240724,170700,13593761400,29100,29100,29100,29100,0
|
|
20240724,170600,13593761400,29100,29100,29100,29100,0
|
|
20240724,170500,13593761400,29100,29100,29100,29100,0
|
|
20240724,170400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,170300,13593761400,29100,29100,29100,29100,0
|
|
20240724,170200,13593761400,29100,29100,29100,29100,0
|
|
20240724,170100,13593761400,29100,29100,29100,29100,0
|
|
20240724,170000,13593761400,29100,29100,29100,29100,0
|
|
20240724,165900,13593761400,29100,29100,29100,29100,0
|
|
20240724,165800,13593761400,29100,29100,29100,29100,0
|
|
20240724,165700,13593761400,29100,29100,29100,29100,0
|
|
20240724,165600,13593761400,29100,29100,29100,29100,0
|
|
20240724,165500,13593761400,29100,29100,29100,29100,0
|
|
20240724,165400,13593761400,29100,29100,29100,29100,0
|
|
20240724,165300,13593761400,29100,29100,29100,29100,0
|
|
20240724,165200,13593761400,29100,29100,29100,29100,0
|
|
20240724,165100,13593761400,29100,29100,29100,29100,0
|
|
20240724,165000,13593761400,29100,29100,29100,29100,0
|
|
20240724,164900,13593761400,29100,29100,29100,29100,0
|
|
20240724,164800,13593761400,29100,29100,29100,29100,0
|
|
20240724,164700,13593761400,29100,29100,29100,29100,0
|
|
20240724,164600,13593761400,29100,29100,29100,29100,0
|
|
20240724,164500,13593761400,29100,29100,29100,29100,0
|
|
20240724,164400,13593761400,29100,29100,29100,29100,0
|
|
20240724,164300,13593761400,29100,29100,29100,29100,0
|
|
20240724,164200,13593761400,29100,29100,29100,29100,0
|
|
20240724,164100,13593761400,29100,29100,29100,29100,0
|
|
20240724,164000,13593761400,29100,29100,29100,29100,0
|
|
20240724,163900,13593761400,29100,29100,29100,29100,0
|
|
20240724,163800,13593761400,29100,29100,29100,29100,0
|
|
20240724,163700,13593761400,29100,29100,29100,29100,0
|
|
20240724,163600,13593761400,29100,29100,29100,29100,0
|
|
20240724,163500,13593761400,29100,29100,29100,29100,0
|
|
20240724,163400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,163300,13593761400,29100,29100,29100,29100,0
|
|
20240724,163200,13593761400,29100,29100,29100,29100,0
|
|
20240724,163100,13593761400,29100,29100,29100,29100,0
|
|
20240724,163000,13593761400,29100,29100,29100,29100,0
|
|
20240724,162900,13593761400,29100,29100,29100,29100,0
|
|
20240724,162800,13593761400,29100,29100,29100,29100,0
|
|
20240724,162700,13593761400,29100,29100,29100,29100,0
|
|
20240724,162600,13593761400,29100,29100,29100,29100,0
|
|
20240724,162500,13593761400,29100,29100,29100,29100,0
|
|
20240724,162400,13593761400,29100,29100,29100,29100,0
|
|
20240724,162300,13593761400,29100,29100,29100,29100,0
|
|
20240724,162200,13593761400,29100,29100,29100,29100,0
|
|
20240724,162100,13593761400,29100,29100,29100,29100,0
|
|
20240724,162000,13593761400,29100,29100,29100,29100,0
|
|
20240724,161900,13593761400,29100,29100,29100,29100,0
|
|
20240724,161800,13593761400,29100,29100,29100,29100,0
|
|
20240724,161700,13593761400,29100,29100,29100,29100,0
|
|
20240724,161600,13593761400,29100,29100,29100,29100,0
|
|
20240724,161500,13593761400,29100,29100,29100,29100,0
|
|
20240724,161400,13593761400,29100,29100,29100,29100,0
|
|
20240724,161300,13593761400,29100,29100,29100,29100,0
|
|
20240724,161200,13593761400,29100,29100,29100,29100,0
|
|
20240724,161100,13593761400,29100,29100,29100,29100,0
|
|
20240724,161000,13593761400,29100,29100,29100,29100,0
|
|
20240724,160900,13593761400,29100,29100,29100,29100,0
|
|
20240724,160800,13593761400,29100,29100,29100,29100,0
|
|
20240724,160700,13593761400,29100,29100,29100,29100,0
|
|
20240724,160600,13593761400,29100,29100,29100,29100,0
|
|
20240724,160500,13593761400,29100,29100,29100,29100,0
|
|
20240724,160400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,160300,13593761400,29100,29100,29100,29100,0
|
|
20240724,160200,13593761400,29100,29100,29100,29100,0
|
|
20240724,160100,13593761400,29100,29100,29100,29100,0
|
|
20240724,160000,13593761400,29100,29100,29100,29100,0
|
|
20240724,155900,13593761400,29100,29100,29100,29100,0
|
|
20240724,155800,13593761400,29100,29100,29100,29100,0
|
|
20240724,155700,13593761400,29100,29100,29100,29100,0
|
|
20240724,155600,13593761400,29100,29100,29100,29100,0
|
|
20240724,155500,13593761400,29100,29100,29100,29100,0
|
|
20240724,155400,13593761400,29100,29100,29100,29100,0
|
|
20240724,155300,13593761400,29100,29100,29100,29100,0
|
|
20240724,155200,13593761400,29100,29100,29100,29100,0
|
|
20240724,155100,13593761400,29100,29100,29100,29100,0
|
|
20240724,155000,13593761400,29100,29100,29100,29100,0
|
|
20240724,154900,13593761400,29100,29100,29100,29100,0
|
|
20240724,154800,13593761400,29100,29100,29100,29100,0
|
|
20240724,154700,13593761400,29100,29100,29100,29100,0
|
|
20240724,154600,13593761400,29100,29100,29100,29100,0
|
|
20240724,154500,13593761400,29100,29100,29100,29100,0
|
|
20240724,154400,13593761400,29100,29100,29100,29100,0
|
|
20240724,154300,13593761400,29100,29100,29100,29100,0
|
|
20240724,154200,13593761400,29100,29100,29100,29100,0
|
|
20240724,154100,13593761400,29100,29100,29100,29100,0
|
|
20240724,154000,13593761400,29100,29100,29100,29100,0
|
|
20240724,153900,13593761400,29100,29100,29100,29100,0
|
|
20240724,153800,13593761400,29100,29100,29100,29100,0
|
|
20240724,153700,13593761400,29100,29100,29100,29100,0
|
|
20240724,153600,13593761400,29100,29100,29100,29100,0
|
|
20240724,153500,13593761400,29100,29100,29100,29100,0
|
|
20240724,153400,13593761400,29100,29100,29100,29100,9381
|
|
20240724,153300,13593761400,29100,29100,29100,29100,0
|
|
20240724,153200,13593761400,29100,29100,29100,29100,0
|
|
20240724,153100,13593761400,29100,29100,29100,29100,0
|
|
20240724,153000,13593761400,29100,29100,29100,29100,9381
|
|
20240724,152900,13320774300,29350,29350,29350,29350,0
|
|
20240724,152800,13320774300,29350,29350,29350,29350,0
|
|
20240724,152700,13320774300,29350,29350,29350,29350,0
|
|
20240724,152600,13320774300,29350,29350,29350,29350,0
|
|
20240724,152500,13320774300,29350,29350,29350,29350,0
|
|
20240724,152400,13320774300,29350,29350,29350,29350,0
|
|
20240724,152300,13320774300,29350,29350,29350,29350,0
|
|
20240724,152200,13320774300,29350,29350,29350,29350,0
|
|
20240724,152100,13320774300,29350,29350,29350,29350,0
|
|
20240724,152000,13320774300,29350,29350,29350,29350,0
|
|
20240724,151900,13320774300,29350,29350,29400,29300,698
|
|
20240724,151800,13300292350,29350,29450,29450,29350,829
|
|
20240724,151700,13275918550,29450,29350,29500,29350,1068
|
|
20240724,151600,13244493350,29400,29400,29400,29350,341
|
|
20240724,151500,13234476750,29450,29450,29450,29400,435
|
|
20240724,151400,13221672850,29450,29500,29500,29450,131
|
|
20240724,151300,13217814700,29450,29450,29500,29450,305
|
|
20240724,151200,13208825850,29450,29400,29450,29350,911
|
|
20240724,151100,13182065350,29400,29350,29400,29300,671
|
|
20240724,151000,13162382850,29350,29350,29400,29300,692
|
|
20240724,150900,13142089350,29350,29250,29400,29250,2369
|
|
20240724,150800,13072644150,29300,29350,29350,29300,977
|
|
20240724,150700,13044015800,29300,29300,29350,29250,2096
|
|
20240724,150600,12982601600,29350,29400,29400,29350,1824
|
|
20240724,150500,12929053250,29400,29500,29500,29400,2671
|
|
20240724,150400,12850461850,29500,29600,29600,29500,941
|
|
20240724,150300,12822682850,29550,29650,29650,29550,2379
|
|
20240724,150200,12752293650,29650,29650,29700,29650,608
|
|
20240724,150100,12734266350,29650,29600,29650,29600,304
|
|
20240724,150000,12725267500,29600,29600,29650,29550,317
|
|
20240724,145900,12715885050,29600,29550,29600,29500,285
|
|
20240724,145800,12707464450,29550,29550,29550,29500,108
|
|
20240724,145700,12704275200,29550,29550,29550,29500,250
|
|
20240724,145600,12696893950,29550,29450,29550,29450,377
|
|
20240724,145500,12685766500,29500,29500,29500,29400,1188
|
|
20240724,145400,12650767750,29500,29500,29500,29450,261
|
|
20240724,145300,12643072750,29450,29450,29500,29450,584
|
|
20240724,145200,12625855950,29450,29450,29450,29400,585
|
|
20240724,145100,12608635250,29500,29450,29500,29450,184
|
|
20240724,145000,12603215850,29450,29450,29450,29400,467
|
|
20240724,144900,12589479250,29450,29450,29450,29450,147
|
|
20240724,144800,12585150100,29450,29450,29450,29400,623
|
|
20240724,144700,12566827200,29450,29500,29500,29450,1555
|
|
20240724,144600,12521015100,29500,29500,29500,29450,617
|
|
20240724,144500,12502821700,29500,29450,29500,29450,917
|
|
20240724,144400,12475789150,29500,29600,29600,29450,2208
|
|
20240724,144300,12410601350,29650,29650,29650,29600,846
|
|
20240724,144200,12385554300,29600,29650,29650,29600,33
|
|
20240724,144100,12384577300,29600,29650,29700,29600,365
|
|
20240724,144000,12373745300,29650,29550,29650,29550,548
|
|
20240724,143900,12357518050,29550,29550,29550,29500,1088
|
|
20240724,143800,12325414300,29550,29550,29550,29550,1524
|
|
20240724,143700,12280380100,29550,29600,29600,29550,312
|
|
20240724,143600,12271150200,29600,29600,29600,29550,130
|
|
20240724,143500,12267302250,29600,29650,29650,29600,567
|
|
20240724,143400,12250508400,29650,29650,29650,29650,286
|
|
20240724,143300,12242028500,29700,29700,29750,29700,1938
|
|
20240724,143200,12184460150,29750,29700,29750,29700,182
|
|
20240724,143100,12179054550,29700,29650,29700,29650,552
|
|
20240724,143000,12162667700,29700,29750,29750,29650,366
|
|
20240724,142900,12151791800,29750,29600,29750,29600,910
|
|
20240724,142800,12124808400,29600,29650,29650,29550,481
|
|
20240724,142700,12110574650,29650,29600,29700,29600,181
|
|
20240724,142600,12105213250,29650,29700,29700,29600,179
|
|
20240724,142500,12099907750,29700,29750,29800,29700,797
|
|
20240724,142400,12076230200,29750,29650,29750,29650,435
|
|
20240724,142300,12063321900,29650,29650,29650,29600,218
|
|
20240724,142200,12056864150,29600,29750,29750,29600,1081
|
|
20240724,142100,12024844450,29750,29800,29800,29700,773
|
|
20240724,142000,12001862600,29800,29950,29950,29800,679
|
|
20240724,141900,11981616550,29950,29750,30000,29600,2647
|
|
20240724,141800,11902654800,29700,29900,29950,29700,810
|
|
20240724,141700,11878464450,29950,29700,30000,29700,6311
|
|
20240724,141600,11689594750,29700,29500,29700,29500,2867
|
|
20240724,141500,11604796300,29500,29500,29550,29500,277
|
|
20240724,141400,11596624750,29500,29450,29500,29450,307
|
|
20240724,141300,11587569500,29450,29450,29500,29450,1360
|
|
20240724,141200,11547516800,29400,29400,29400,29400,410
|
|
20240724,141100,11535462800,29400,29350,29400,29350,816
|
|
20240724,141000,11511505450,29350,29450,29450,29350,2338
|
|
20240724,140900,11442836100,29450,29500,29500,29400,1508
|
|
20240724,140800,11398471600,29500,29550,29550,29500,1614
|
|
20240724,140700,11350858450,29550,29600,29600,29500,2151
|
|
20240724,140600,11287319000,29600,29550,29600,29550,59
|
|
20240724,140500,11285572950,29550,29600,29600,29550,697
|
|
20240724,140400,11264976050,29600,29550,29600,29500,743
|
|
20240724,140300,11243020000,29500,29600,29600,29500,1596
|
|
20240724,140200,11195836050,29600,29550,29600,29550,183
|
|
20240724,140100,11190425800,29550,29700,29700,29550,3430
|
|
20240724,140000,11088835400,29700,29750,29750,29700,913
|
|
20240724,135900,11061718300,29750,29800,29800,29700,161
|
|
20240724,135800,11056924700,29800,29750,29800,29750,336
|
|
20240724,135700,11046926500,29750,29750,29750,29750,105
|
|
20240724,135600,11043802750,29750,29750,29750,29750,13
|
|
20240724,135500,11043416000,29700,29700,29700,29700,106
|
|
20240724,135400,11040267800,29700,29700,29700,29700,377
|
|
20240724,135300,11029070900,29700,29750,29750,29700,63
|
|
20240724,135200,11027198800,29750,29800,29800,29750,56
|
|
20240724,135100,11025532000,29800,29700,29800,29600,1062
|
|
20240724,135000,10994016900,29700,29650,29700,29650,594
|
|
20240724,134900,10976384800,29650,29600,29700,29600,407
|
|
20240724,134800,10964320750,29650,29550,29650,29550,711
|
|
20240724,134700,10943295000,29600,29600,29600,29550,403
|
|
20240724,134600,10931382850,29550,29600,29600,29500,1952
|
|
20240724,134500,10873708750,29600,29600,29600,29600,508
|
|
20240724,134400,10858671950,29600,29650,29650,29600,1475
|
|
20240724,134300,10814983050,29650,29650,29650,29600,1084
|
|
20240724,134200,10782862900,29650,29700,29750,29600,1160
|
|
20240724,134100,10748472100,29700,29750,29750,29700,3271
|
|
20240724,134000,10651243550,29800,29850,29850,29750,355
|
|
20240724,133900,10640666850,29850,29850,29900,29850,154
|
|
20240724,133800,10636069850,29850,29800,29850,29800,325
|
|
20240724,133700,10626381350,29750,29750,29800,29750,413
|
|
20240724,133600,10614078100,29750,29700,29800,29700,1684
|
|
20240724,133500,10563981400,29700,29750,29750,29700,1038
|
|
20240724,133400,10533104700,29750,29800,29800,29750,1809
|
|
20240724,133300,10479224400,29800,29850,29850,29800,271
|
|
20240724,133200,10471142350,29850,29850,29950,29800,540
|
|
20240724,133100,10455035800,29800,29950,29950,29800,1123
|
|
20240724,133000,10421511600,29950,29950,29950,29900,768
|
|
20240724,132900,10398515250,29950,30000,30000,29950,615
|
|
20240724,132800,10380084450,30000,30100,30150,30000,1406
|
|
20240724,132700,10337780350,30100,30050,30150,30000,1428
|
|
20240724,132600,10294862550,30000,29850,30000,29850,709
|
|
20240724,132500,10273637100,29850,29750,29850,29750,4723
|
|
20240724,132400,10133015600,29750,29800,29800,29750,1317
|
|
20240724,132300,10093785600,29800,29850,29850,29750,4167
|
|
20240724,132200,9969622100,29800,30000,30000,29800,4469
|
|
20240724,132100,9836022600,30000,30000,30000,30000,2261
|
|
20240724,132000,9768192600,30000,30000,30050,30000,581
|
|
20240724,131900,9750760250,30000,30050,30050,30000,957
|
|
20240724,131800,9722005550,30050,30100,30100,30050,463
|
|
20240724,131700,9708085300,30100,30100,30150,30100,435
|
|
20240724,131600,9694981350,30150,30100,30150,30050,63
|
|
20240724,131500,9693087300,30100,30050,30100,30050,1152
|
|
20240724,131400,9658469350,30050,30150,30150,30050,3334
|
|
20240724,131300,9558213200,30200,30150,30200,30150,125
|
|
20240724,131200,9554444200,30150,30150,30150,30150,390
|
|
20240724,131100,9542685700,30150,30250,30250,30150,134
|
|
20240724,131000,9538639000,30250,30200,30250,30200,121
|
|
20240724,130900,9534983950,30200,30200,30250,30150,9
|
|
20240724,130800,9534712150,30200,30200,30200,30200,77
|
|
20240724,130700,9532386750,30250,30200,30250,30200,71
|
|
20240724,130600,9530241800,30200,30200,30200,30200,133
|
|
20240724,130500,9526225200,30200,30200,30200,30200,133
|
|
20240724,130400,9522208600,30200,30200,30200,30200,251
|
|
20240724,130300,9514628400,30250,30250,30250,30200,138
|
|
20240724,130200,9510454450,30200,30200,30250,30200,81
|
|
20240724,130100,9508007800,30250,30200,30250,30150,356
|
|
20240724,130000,9497261850,30200,30250,30250,30200,239
|
|
20240724,125900,9490033000,30250,30300,30350,30250,373
|
|
20240724,125800,9478737150,30250,30350,30350,30250,81
|
|
20240724,125700,9476281850,30350,30250,30350,30250,357
|
|
20240724,125600,9465457500,30300,30300,30300,30250,336
|
|
20240724,125500,9455280100,30300,30300,30350,30250,630
|
|
20240724,125400,9436192250,30300,30250,30300,30250,359
|
|
20240724,125300,9425329350,30250,30250,30250,30250,645
|
|
20240724,125200,9405818100,30250,30200,30250,30200,358
|
|
20240724,125100,9395006200,30200,30200,30200,30150,21
|
|
20240724,125000,9394372250,30200,30200,30200,30150,48
|
|
20240724,124900,9392924400,30150,30150,30150,30100,181
|
|
20240724,124800,9387469000,30150,30150,30150,30100,426
|
|
20240724,124700,9374641100,30150,30200,30200,30150,70
|
|
20240724,124600,9372530250,30150,30150,30150,30150,146
|
|
20240724,124500,9368128350,30150,30100,30150,30100,216
|
|
20240724,124400,9361618950,30100,30100,30100,30100,69
|
|
20240724,124300,9359542050,30150,30100,30150,30100,145
|
|
20240724,124200,9355177500,30100,30050,30100,30050,64
|
|
20240724,124100,9353252700,30050,30100,30150,30050,116
|
|
20240724,124000,9349766350,30100,30050,30100,30050,186
|
|
20240724,123900,9344171750,30050,30050,30050,30050,566
|
|
20240724,123800,9327163450,30050,30050,30100,30050,835
|
|
20240724,123700,9302071100,30050,30100,30100,30050,135
|
|
20240724,123600,9298010700,30100,30050,30100,30050,169
|
|
20240724,123500,9292931000,30050,30100,30100,30050,544
|
|
20240724,123400,9276564000,30100,30150,30150,30100,68
|
|
20240724,123300,9274516900,30100,30100,30150,30100,90
|
|
20240724,123200,9271807700,30150,30150,30150,30100,28
|
|
20240724,123100,9270963650,30150,30150,30150,30100,327
|
|
20240724,123000,9261118750,30150,30200,30200,30150,407
|
|
20240724,122900,9248840850,30200,30150,30200,30150,115
|
|
20240724,122800,9245373550,30150,30150,30200,30150,387
|
|
20240724,122700,9233702000,30150,30150,30150,30150,11
|
|
20240724,122600,9233370350,30150,30100,30150,30100,160
|
|
20240724,122500,9228548400,30100,30100,30100,30100,26
|
|
20240724,122400,9227765800,30100,30100,30100,30100,239
|
|
20240724,122300,9220571900,30100,30100,30100,30100,100
|
|
20240724,122200,9217561900,30100,30050,30100,30050,113
|
|
20240724,122100,9214161200,30050,30100,30100,30050,86
|
|
20240724,122000,9211575450,30100,30100,30100,30050,455
|
|
20240724,121900,9197898050,30050,30100,30100,30050,100
|
|
20240724,121800,9194892050,30100,30150,30150,30100,57
|
|
20240724,121700,9193176200,30150,30050,30150,30050,217
|
|
20240724,121600,9186652450,30050,30050,30050,30050,65
|
|
20240724,121500,9184699200,30050,30100,30100,30050,923
|
|
20240724,121400,9156953600,30150,30150,30150,30150,37
|
|
20240724,121300,9155838050,30150,30150,30150,30150,90
|
|
20240724,121200,9153124550,30150,30100,30150,30100,85
|
|
20240724,121100,9150563350,30050,30100,30100,30050,25
|
|
20240724,121000,9149810950,30100,30050,30100,30050,36
|
|
20240724,120900,9148728100,30050,30050,30050,30050,86
|
|
20240724,120800,9146143800,30000,30100,30100,30000,2671
|
|
20240724,120700,9065890400,30100,30150,30200,30100,2753
|
|
20240724,120600,8983024900,30100,30150,30150,30100,29
|
|
20240724,120500,8982151000,30150,30100,30150,30100,154
|
|
20240724,120400,8977515500,30100,30100,30100,30100,56
|
|
20240724,120300,8975829900,30100,30100,30150,30100,1317
|
|
20240724,120200,8936188150,30100,30150,30150,30100,140
|
|
20240724,120100,8931973950,30150,30150,30150,30150,2
|
|
20240724,120000,8931913650,30150,30150,30150,30100,344
|
|
20240724,115900,8921545400,30150,30150,30150,30150,33
|
|
20240724,115800,8920550450,30200,30150,30200,30150,807
|
|
20240724,115700,8896219250,30150,30150,30150,30150,201
|
|
20240724,115600,8890159100,30150,30100,30150,30100,341
|
|
20240724,115500,8879887450,30150,30150,30150,30150,60
|
|
20240724,115400,8878078450,30150,30150,30150,30150,130
|
|
20240724,115300,8874158950,30150,30150,30150,30100,364
|
|
20240724,115200,8863196000,30150,30150,30150,30150,551
|
|
20240724,115100,8846583350,30150,30150,30150,30150,355
|
|
20240724,115000,8835880100,30200,30200,30250,30200,475
|
|
20240724,114900,8821521900,30200,30200,30200,30200,222
|
|
20240724,114800,8814817500,30200,30250,30250,30200,290
|
|
20240724,114700,8806054850,30200,30200,30200,30200,316
|
|
20240724,114600,8796511650,30200,30250,30300,30200,159
|
|
20240724,114500,8791702650,30250,30300,30300,30250,202
|
|
20240724,114400,8785585050,30250,30350,30350,30250,521
|
|
20240724,114300,8769806050,30350,30300,30350,30300,398
|
|
20240724,114200,8757742200,30350,30300,30350,30300,248
|
|
20240724,114100,8750226050,30300,30250,30300,30200,249
|
|
20240724,114000,8742692300,30250,30250,30250,30250,7
|
|
20240724,113900,8742480550,30250,30200,30250,30200,141
|
|
20240724,113800,8738220700,30200,30200,30250,30200,358
|
|
20240724,113700,8727400650,30300,30200,30300,30200,78
|
|
20240724,113600,8725044850,30200,30200,30200,30200,166
|
|
20240724,113500,8720031650,30200,30200,30300,30200,23
|
|
20240724,113400,8719336950,30200,30300,30300,30200,224
|
|
20240724,113300,8712564850,30300,30300,30300,30300,72
|
|
20240724,113200,8710383250,30300,30300,30300,30300,478
|
|
20240724,113100,8695899850,30300,30350,30350,30300,242
|
|
20240724,113000,8688563500,30300,30300,30300,30250,211
|
|
20240724,112900,8682170700,30350,30350,30350,30350,54
|
|
20240724,112800,8680531800,30350,30250,30400,30250,1026
|
|
20240724,112700,8649392700,30250,30300,30300,30250,762
|
|
20240724,112600,8626339700,30350,30250,30400,30250,142
|
|
20240724,112500,8622035800,30250,30150,30250,30150,371
|
|
20240724,112400,8610831050,30150,30150,30200,30150,404
|
|
20240724,112300,8598643500,30150,30100,30150,30100,228
|
|
20240724,112200,8591770650,30100,30100,30150,30100,189
|
|
20240724,112100,8586080100,30100,30100,30100,30100,50
|
|
20240724,112000,8584575100,30100,30100,30100,30100,391
|
|
20240724,111900,8572806000,30100,30150,30150,30100,143
|
|
20240724,111800,8568497600,30150,30200,30200,30150,194
|
|
20240724,111700,8562647650,30200,30200,30200,30200,41
|
|
20240724,111600,8561409450,30150,30200,30250,30150,263
|
|
20240724,111500,8553471050,30200,30100,30200,30100,1374
|
|
20240724,111400,8512015850,30100,30150,30150,30050,555
|
|
20240724,111300,8495310150,30100,30100,30150,30100,615
|
|
20240724,111200,8476795200,30100,30100,30100,30100,174
|
|
20240724,111100,8471557800,30100,30100,30100,30100,152
|
|
20240724,111000,8466982600,30100,30150,30150,30100,121
|
|
20240724,110900,8463334700,30150,30150,30150,30100,318
|
|
20240724,110800,8453750900,30150,30150,30150,30100,847
|
|
20240724,110700,8428214100,30150,30150,30150,30150,465
|
|
20240724,110600,8414194350,30150,30150,30150,30150,296
|
|
20240724,110500,8405269950,30100,30150,30150,30100,365
|
|
20240724,110400,8394273400,30150,30150,30150,30150,472
|
|
20240724,110300,8380042600,30150,30100,30150,30100,319
|
|
20240724,110200,8370429850,30100,30150,30150,30100,61
|
|
20240724,110100,8368591000,30150,30100,30150,30100,612
|
|
20240724,110000,8350160700,30150,30150,30150,30100,111
|
|
20240724,105900,8346818350,30100,30150,30150,30100,360
|
|
20240724,105800,8335969750,30200,30100,30200,30100,888
|
|
20240724,105700,8309234350,30050,30100,30100,30050,728
|
|
20240724,105600,8287348550,30050,30000,30050,30000,1272
|
|
20240724,105500,8249164650,30050,30050,30050,30000,1587
|
|
20240724,105400,8201515650,30050,30100,30100,30050,1607
|
|
20240724,105300,8153224300,30100,30050,30100,30050,748
|
|
20240724,105200,8130746750,30050,30100,30100,30000,3976
|
|
20240724,105100,8011275500,30100,30200,30200,30050,4232
|
|
20240724,105000,7883839650,30150,30150,30200,30150,569
|
|
20240724,104900,7866683300,30250,30150,30250,30150,639
|
|
20240724,104800,7847416450,30200,30250,30250,30200,582
|
|
20240724,104700,7829838800,30200,30250,30250,30200,1530
|
|
20240724,104600,7783627700,30200,30250,30250,30200,1245
|
|
20240724,104500,7746013600,30250,30200,30250,30200,903
|
|
20240724,104400,7718742900,30200,30250,30250,30200,1856
|
|
20240724,104300,7662667450,30250,30450,30450,30250,4018
|
|
20240724,104200,7540880800,30400,30450,30450,30400,851
|
|
20240724,104100,7514982850,30500,30500,30500,30500,441
|
|
20240724,104000,7501532350,30500,30550,30550,30500,68
|
|
20240724,103900,7499455450,30600,30550,30650,30550,527
|
|
20240724,103800,7483332300,30550,30550,30550,30500,27
|
|
20240724,103700,7482507600,30550,30550,30550,30550,161
|
|
20240724,103600,7477589050,30550,30600,30600,30550,104
|
|
20240724,103500,7474411350,30550,30550,30650,30550,984
|
|
20240724,103400,7444299650,30550,30500,30550,30500,284
|
|
20240724,103300,7435633550,30450,30400,30450,30400,300
|
|
20240724,103200,7426510550,30400,30400,30400,30400,371
|
|
20240724,103100,7415232150,30400,30400,30400,30350,1283
|
|
20240724,103000,7376267350,30400,30450,30500,30400,971
|
|
20240724,102900,7346726150,30450,30400,30450,30400,540
|
|
20240724,102800,7330302750,30450,30450,30500,30450,187
|
|
20240724,102700,7324608050,30450,30450,30450,30450,136
|
|
20240724,102600,7320466850,30400,30400,30450,30400,241
|
|
20240724,102500,7313138650,30400,30350,30400,30350,1318
|
|
20240724,102400,7273137150,30350,30450,30450,30350,850
|
|
20240724,102300,7247316550,30450,30450,30500,30350,1494
|
|
20240724,102200,7201914800,30450,30400,30450,30350,2436
|
|
20240724,102100,7127835950,30450,30500,30500,30450,299
|
|
20240724,102000,7118731300,30450,30500,30500,30400,212
|
|
20240724,101900,7112278800,30400,30500,30500,30400,210
|
|
20240724,101800,7105883650,30450,30450,30450,30400,125
|
|
20240724,101700,7102080150,30450,30500,30500,30400,969
|
|
20240724,101600,7072576200,30500,30400,30550,30400,1179
|
|
20240724,101500,7036641200,30400,30350,30400,30350,1301
|
|
20240724,101400,6997123300,30350,30350,30400,30350,1187
|
|
20240724,101300,6961096900,30350,30350,30400,30300,4091
|
|
20240724,101200,6837018100,30350,30550,30550,30350,3996
|
|
20240724,101100,6715410700,30500,30550,30600,30500,431
|
|
20240724,101000,6702248450,30550,30550,30650,30400,5813
|
|
20240724,100900,6524895550,30600,30700,30750,30550,2194
|
|
20240724,100800,6457688150,30750,30650,30750,30600,694
|
|
20240724,100700,6436412550,30650,30650,30700,30600,1001
|
|
20240724,100600,6405731800,30650,30700,30700,30650,739
|
|
20240724,100500,6383068800,30700,30650,30700,30650,611
|
|
20240724,100400,6364322150,30700,30700,30750,30650,501
|
|
20240724,100300,6348944700,30650,30650,30750,30650,1169
|
|
20240724,100200,6313108800,30650,30650,30750,30600,2501
|
|
20240724,100100,6236450600,30650,30900,30900,30650,3089
|
|
20240724,100000,6141565650,30900,31000,31000,30800,1697
|
|
20240724,095900,6089127700,31000,31050,31100,31000,577
|
|
20240724,095800,6071234850,31050,31000,31100,30950,1178
|
|
20240724,095700,6034681950,30950,31000,31000,30950,846
|
|
20240724,095600,6008487850,30900,31000,31000,30900,3393
|
|
20240724,095500,5903581650,31000,31100,31100,31000,1221
|
|
20240724,095400,5865706200,31100,31100,31150,31100,565
|
|
20240724,095300,5848130750,31150,31200,31200,31050,975
|
|
20240724,095200,5817760200,31200,31100,31200,31050,1790
|
|
20240724,095100,5761982300,31100,31100,31100,30950,1034
|
|
20240724,095000,5729885700,31100,30850,31200,30850,4232
|
|
20240724,094900,5598250250,30850,30850,30900,30800,452
|
|
20240724,094800,5584300350,30850,30850,30850,30800,311
|
|
20240724,094700,5574710150,30800,30750,30800,30750,395
|
|
20240724,094600,5562557300,30750,30750,30750,30700,1064
|
|
20240724,094500,5529841850,30750,30700,30750,30700,1988
|
|
20240724,094400,5468806750,30750,30800,30800,30700,2212
|
|
20240724,094300,5400762250,30800,30800,30800,30750,1449
|
|
20240724,094200,5356134550,30750,30800,30800,30750,1090
|
|
20240724,094100,5322574750,30800,30850,30900,30750,2576
|
|
20240724,094000,5243161650,30900,31000,31050,30850,1651
|
|
20240724,093900,5192060650,31000,31000,31050,30950,998
|
|
20240724,093800,5161131500,31050,30950,31050,30900,1860
|
|
20240724,093700,5103613700,30900,30900,31100,30900,2489
|
|
20240724,093600,5026480500,30850,30750,30900,30750,1750
|
|
20240724,093500,4972578050,30750,30700,30750,30700,1311
|
|
20240724,093400,4932287550,30700,30750,30750,30600,7008
|
|
20240724,093300,4717232500,30750,30900,30900,30750,3400
|
|
20240724,093200,4612435400,30900,30900,30950,30900,930
|
|
20240724,093100,4583698300,30900,30950,31000,30900,714
|
|
20240724,093000,4561616650,31000,31050,31100,30950,1164
|
|
20240724,092900,4525513550,31050,31100,31100,31050,1010
|
|
20240724,092800,4494148550,31100,31050,31150,31000,1592
|
|
20240724,092700,4444642700,31050,30950,31050,30950,1474
|
|
20240724,092600,4398972000,31000,30900,31000,30900,1567
|
|
20240724,092500,4350454950,30900,30950,31000,30850,320
|
|
20240724,092400,4340562350,30950,30800,30950,30800,1732
|
|
20240724,092300,4287182500,30850,30800,30900,30800,2602
|
|
20240724,092200,4206958400,30800,31000,31000,30800,4963
|
|
20240724,092100,4053767300,31000,31050,31100,30900,4058
|
|
20240724,092000,3928049500,31100,31250,31250,31100,3090
|
|
20240724,091900,3831755000,31250,31200,31350,31200,3337
|
|
20240724,091800,3727434450,31200,31200,31500,31150,10716
|
|
20240724,091700,3391384850,31150,31150,31300,31100,2302
|
|
20240724,091600,3319556500,31150,31250,31350,31100,3621
|
|
20240724,091500,3206537550,31200,31250,31250,31050,5450
|
|
20240724,091400,3036721400,31250,31300,31400,31000,8089
|
|
20240724,091300,2783981150,31300,31150,31400,31100,13287
|
|
20240724,091200,2368047950,31150,31000,31150,30900,6830
|
|
20240724,091100,2156213850,31000,30850,31050,30800,3432
|
|
20240724,091000,2050088550,30800,30850,30900,30700,3752
|
|
20240724,090900,1934493150,30850,30750,30900,30750,3803
|
|
20240724,090800,1817232300,30750,30700,31100,30600,10622
|
|
20240724,090700,1489608250,30700,30300,30700,30300,3267
|
|
20240724,090600,1389698950,30350,30150,30350,30100,1821
|
|
20240724,090500,1334646250,30150,30250,30300,30050,6755
|
|
20240724,090400,1131013750,30250,30450,30500,30250,4914
|
|
20240724,090300,981914350,30450,30550,30600,30450,4051
|
|
20240724,090200,858344900,30500,30750,30800,30500,6219
|
|
20240724,090100,667785650,30750,30550,30750,30400,5320
|
|
20240724,090000,505276400,30650,30700,30700,30150,16292
|