737 lines
38 KiB
CSV
737 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211400,1750699350,27900,27900,27900,27900,887
|
|
20240716,211300,1750699350,27900,27900,27900,27900,0
|
|
20240716,211200,1750699350,27900,27900,27900,27900,0
|
|
20240716,211100,1750699350,27900,27900,27900,27900,0
|
|
20240716,211000,1750699350,27900,27900,27900,27900,0
|
|
20240716,210900,1750699350,27900,27900,27900,27900,0
|
|
20240716,210800,1750699350,27900,27900,27900,27900,0
|
|
20240716,210700,1750699350,27900,27900,27900,27900,0
|
|
20240716,210600,1750699350,27900,27900,27900,27900,0
|
|
20240716,210500,1750699350,27900,27900,27900,27900,0
|
|
20240716,210400,1750699350,27900,27900,27900,27900,0
|
|
20240716,210300,1750699350,27900,27900,27900,27900,0
|
|
20240716,210200,1750699350,27900,27900,27900,27900,0
|
|
20240716,210100,1750699350,27900,27900,27900,27900,0
|
|
20240716,210000,1750699350,27900,27900,27900,27900,0
|
|
20240716,205900,1750699350,27900,27900,27900,27900,0
|
|
20240716,205800,1750699350,27900,27900,27900,27900,0
|
|
20240716,205700,1750699350,27900,27900,27900,27900,0
|
|
20240716,205600,1750699350,27900,27900,27900,27900,0
|
|
20240716,205500,1750699350,27900,27900,27900,27900,0
|
|
20240716,205400,1750699350,27900,27900,27900,27900,0
|
|
20240716,205300,1750699350,27900,27900,27900,27900,0
|
|
20240716,205200,1750699350,27900,27900,27900,27900,0
|
|
20240716,205100,1750699350,27900,27900,27900,27900,0
|
|
20240716,205000,1750699350,27900,27900,27900,27900,0
|
|
20240716,204900,1750699350,27900,27900,27900,27900,0
|
|
20240716,204800,1750699350,27900,27900,27900,27900,0
|
|
20240716,204700,1750699350,27900,27900,27900,27900,0
|
|
20240716,204600,1750699350,27900,27900,27900,27900,0
|
|
20240716,204500,1750699350,27900,27900,27900,27900,0
|
|
20240716,204400,1750699350,27900,27900,27900,27900,887
|
|
20240716,204300,1750699350,27900,27900,27900,27900,0
|
|
20240716,204200,1750699350,27900,27900,27900,27900,0
|
|
20240716,204100,1750699350,27900,27900,27900,27900,0
|
|
20240716,204000,1750699350,27900,27900,27900,27900,0
|
|
20240716,203900,1750699350,27900,27900,27900,27900,0
|
|
20240716,203800,1750699350,27900,27900,27900,27900,0
|
|
20240716,203700,1750699350,27900,27900,27900,27900,0
|
|
20240716,203600,1750699350,27900,27900,27900,27900,0
|
|
20240716,203500,1750699350,27900,27900,27900,27900,0
|
|
20240716,203400,1750699350,27900,27900,27900,27900,0
|
|
20240716,203300,1750699350,27900,27900,27900,27900,0
|
|
20240716,203200,1750699350,27900,27900,27900,27900,0
|
|
20240716,203100,1750699350,27900,27900,27900,27900,0
|
|
20240716,203000,1750699350,27900,27900,27900,27900,0
|
|
20240716,202900,1750699350,27900,27900,27900,27900,0
|
|
20240716,202800,1750699350,27900,27900,27900,27900,0
|
|
20240716,202700,1750699350,27900,27900,27900,27900,0
|
|
20240716,202600,1750699350,27900,27900,27900,27900,0
|
|
20240716,202500,1750699350,27900,27900,27900,27900,0
|
|
20240716,202400,1750699350,27900,27900,27900,27900,0
|
|
20240716,202300,1750699350,27900,27900,27900,27900,0
|
|
20240716,202200,1750699350,27900,27900,27900,27900,0
|
|
20240716,202100,1750699350,27900,27900,27900,27900,0
|
|
20240716,202000,1750699350,27900,27900,27900,27900,0
|
|
20240716,201900,1750699350,27900,27900,27900,27900,0
|
|
20240716,201800,1750699350,27900,27900,27900,27900,0
|
|
20240716,201700,1750699350,27900,27900,27900,27900,0
|
|
20240716,201600,1750699350,27900,27900,27900,27900,0
|
|
20240716,201500,1750699350,27900,27900,27900,27900,0
|
|
20240716,201400,1750699350,27900,27900,27900,27900,887
|
|
20240716,201300,1750699350,27900,27900,27900,27900,0
|
|
20240716,201200,1750699350,27900,27900,27900,27900,0
|
|
20240716,201100,1750699350,27900,27900,27900,27900,0
|
|
20240716,201000,1750699350,27900,27900,27900,27900,0
|
|
20240716,200900,1750699350,27900,27900,27900,27900,0
|
|
20240716,200800,1750699350,27900,27900,27900,27900,0
|
|
20240716,200700,1750699350,27900,27900,27900,27900,0
|
|
20240716,200600,1750699350,27900,27900,27900,27900,0
|
|
20240716,200500,1750699350,27900,27900,27900,27900,0
|
|
20240716,200400,1750699350,27900,27900,27900,27900,0
|
|
20240716,200300,1750699350,27900,27900,27900,27900,0
|
|
20240716,200200,1750699350,27900,27900,27900,27900,0
|
|
20240716,200100,1750699350,27900,27900,27900,27900,0
|
|
20240716,200000,1750699350,27900,27900,27900,27900,0
|
|
20240716,195900,1750699350,27900,27900,27900,27900,0
|
|
20240716,195800,1750699350,27900,27900,27900,27900,0
|
|
20240716,195700,1750699350,27900,27900,27900,27900,0
|
|
20240716,195600,1750699350,27900,27900,27900,27900,0
|
|
20240716,195500,1750699350,27900,27900,27900,27900,0
|
|
20240716,195400,1750699350,27900,27900,27900,27900,0
|
|
20240716,195300,1750699350,27900,27900,27900,27900,0
|
|
20240716,195200,1750699350,27900,27900,27900,27900,0
|
|
20240716,195100,1750699350,27900,27900,27900,27900,0
|
|
20240716,195000,1750699350,27900,27900,27900,27900,0
|
|
20240716,194900,1750699350,27900,27900,27900,27900,0
|
|
20240716,194800,1750699350,27900,27900,27900,27900,0
|
|
20240716,194700,1750699350,27900,27900,27900,27900,0
|
|
20240716,194600,1750699350,27900,27900,27900,27900,0
|
|
20240716,194500,1750699350,27900,27900,27900,27900,0
|
|
20240716,194400,1750699350,27900,27900,27900,27900,887
|
|
20240716,194300,1750699350,27900,27900,27900,27900,0
|
|
20240716,194200,1750699350,27900,27900,27900,27900,0
|
|
20240716,194100,1750699350,27900,27900,27900,27900,0
|
|
20240716,194000,1750699350,27900,27900,27900,27900,0
|
|
20240716,193900,1750699350,27900,27900,27900,27900,0
|
|
20240716,193800,1750699350,27900,27900,27900,27900,0
|
|
20240716,193700,1750699350,27900,27900,27900,27900,0
|
|
20240716,193600,1750699350,27900,27900,27900,27900,0
|
|
20240716,193500,1750699350,27900,27900,27900,27900,0
|
|
20240716,193400,1750699350,27900,27900,27900,27900,0
|
|
20240716,193300,1750699350,27900,27900,27900,27900,0
|
|
20240716,193200,1750699350,27900,27900,27900,27900,0
|
|
20240716,193100,1750699350,27900,27900,27900,27900,0
|
|
20240716,193000,1750699350,27900,27900,27900,27900,0
|
|
20240716,192900,1750699350,27900,27900,27900,27900,0
|
|
20240716,192800,1750699350,27900,27900,27900,27900,0
|
|
20240716,192700,1750699350,27900,27900,27900,27900,0
|
|
20240716,192600,1750699350,27900,27900,27900,27900,0
|
|
20240716,192500,1750699350,27900,27900,27900,27900,0
|
|
20240716,192400,1750699350,27900,27900,27900,27900,0
|
|
20240716,192300,1750699350,27900,27900,27900,27900,0
|
|
20240716,192200,1750699350,27900,27900,27900,27900,0
|
|
20240716,192100,1750699350,27900,27900,27900,27900,0
|
|
20240716,192000,1750699350,27900,27900,27900,27900,0
|
|
20240716,191900,1750699350,27900,27900,27900,27900,0
|
|
20240716,191800,1750699350,27900,27900,27900,27900,0
|
|
20240716,191700,1750699350,27900,27900,27900,27900,0
|
|
20240716,191600,1750699350,27900,27900,27900,27900,0
|
|
20240716,191500,1750699350,27900,27900,27900,27900,0
|
|
20240716,191400,1750699350,27900,27900,27900,27900,887
|
|
20240716,191300,1750699350,27900,27900,27900,27900,0
|
|
20240716,191200,1750699350,27900,27900,27900,27900,0
|
|
20240716,191100,1750699350,27900,27900,27900,27900,0
|
|
20240716,191000,1750699350,27900,27900,27900,27900,0
|
|
20240716,190900,1750699350,27900,27900,27900,27900,0
|
|
20240716,190800,1750699350,27900,27900,27900,27900,0
|
|
20240716,190700,1750699350,27900,27900,27900,27900,0
|
|
20240716,190600,1750699350,27900,27900,27900,27900,0
|
|
20240716,190500,1750699350,27900,27900,27900,27900,0
|
|
20240716,190400,1750699350,27900,27900,27900,27900,0
|
|
20240716,190300,1750699350,27900,27900,27900,27900,0
|
|
20240716,190200,1750699350,27900,27900,27900,27900,0
|
|
20240716,190100,1750699350,27900,27900,27900,27900,0
|
|
20240716,190000,1750699350,27900,27900,27900,27900,0
|
|
20240716,185900,1750699350,27900,27900,27900,27900,0
|
|
20240716,185800,1750699350,27900,27900,27900,27900,0
|
|
20240716,185700,1750699350,27900,27900,27900,27900,0
|
|
20240716,185600,1750699350,27900,27900,27900,27900,0
|
|
20240716,185500,1750699350,27900,27900,27900,27900,0
|
|
20240716,185400,1750699350,27900,27900,27900,27900,0
|
|
20240716,185300,1750699350,27900,27900,27900,27900,0
|
|
20240716,185200,1750699350,27900,27900,27900,27900,0
|
|
20240716,185100,1750699350,27900,27900,27900,27900,0
|
|
20240716,185000,1750699350,27900,27900,27900,27900,0
|
|
20240716,184900,1750699350,27900,27900,27900,27900,0
|
|
20240716,184800,1750699350,27900,27900,27900,27900,0
|
|
20240716,184700,1750699350,27900,27900,27900,27900,0
|
|
20240716,184600,1750699350,27900,27900,27900,27900,0
|
|
20240716,184500,1750699350,27900,27900,27900,27900,0
|
|
20240716,184400,1750699350,27900,27900,27900,27900,887
|
|
20240716,184300,1750699350,27900,27900,27900,27900,0
|
|
20240716,184200,1750699350,27900,27900,27900,27900,0
|
|
20240716,184100,1750699350,27900,27900,27900,27900,0
|
|
20240716,184000,1750699350,27900,27900,27900,27900,0
|
|
20240716,183900,1750699350,27900,27900,27900,27900,0
|
|
20240716,183800,1750699350,27900,27900,27900,27900,0
|
|
20240716,183700,1750699350,27900,27900,27900,27900,0
|
|
20240716,183600,1750699350,27900,27900,27900,27900,0
|
|
20240716,183500,1750699350,27900,27900,27900,27900,0
|
|
20240716,183400,1750699350,27900,27900,27900,27900,0
|
|
20240716,183300,1750699350,27900,27900,27900,27900,0
|
|
20240716,183200,1750699350,27900,27900,27900,27900,0
|
|
20240716,183100,1750699350,27900,27900,27900,27900,0
|
|
20240716,183000,1750699350,27900,27900,27900,27900,0
|
|
20240716,182900,1750699350,27900,27900,27900,27900,0
|
|
20240716,182800,1750699350,27900,27900,27900,27900,0
|
|
20240716,182700,1750699350,27900,27900,27900,27900,0
|
|
20240716,182600,1750699350,27900,27900,27900,27900,0
|
|
20240716,182500,1750699350,27900,27900,27900,27900,0
|
|
20240716,182400,1750699350,27900,27900,27900,27900,0
|
|
20240716,182300,1750699350,27900,27900,27900,27900,0
|
|
20240716,182200,1750699350,27900,27900,27900,27900,0
|
|
20240716,182100,1750699350,27900,27900,27900,27900,0
|
|
20240716,182000,1750699350,27900,27900,27900,27900,0
|
|
20240716,181900,1750699350,27900,27900,27900,27900,0
|
|
20240716,181800,1750699350,27900,27900,27900,27900,0
|
|
20240716,181700,1750699350,27900,27900,27900,27900,0
|
|
20240716,181600,1750699350,27900,27900,27900,27900,0
|
|
20240716,181500,1750699350,27900,27900,27900,27900,0
|
|
20240716,181400,1750699350,27900,27900,27900,27900,887
|
|
20240716,181300,1750699350,27900,27900,27900,27900,0
|
|
20240716,181200,1750699350,27900,27900,27900,27900,0
|
|
20240716,181100,1750699350,27900,27900,27900,27900,0
|
|
20240716,181000,1750699350,27900,27900,27900,27900,0
|
|
20240716,180900,1750699350,27900,27900,27900,27900,0
|
|
20240716,180800,1750699350,27900,27900,27900,27900,0
|
|
20240716,180700,1750699350,27900,27900,27900,27900,0
|
|
20240716,180600,1750699350,27900,27900,27900,27900,0
|
|
20240716,180500,1750699350,27900,27900,27900,27900,0
|
|
20240716,180400,1750699350,27900,27900,27900,27900,0
|
|
20240716,180300,1750699350,27900,27900,27900,27900,0
|
|
20240716,180200,1750699350,27900,27900,27900,27900,0
|
|
20240716,180100,1750699350,27900,27900,27900,27900,0
|
|
20240716,180000,1750699350,27900,27900,27900,27900,0
|
|
20240716,175900,1750699350,27900,27900,27900,27900,0
|
|
20240716,175800,1750699350,27900,27900,27900,27900,0
|
|
20240716,175700,1750699350,27900,27900,27900,27900,0
|
|
20240716,175600,1750699350,27900,27900,27900,27900,0
|
|
20240716,175500,1750699350,27900,27900,27900,27900,0
|
|
20240716,175400,1750699350,27900,27900,27900,27900,0
|
|
20240716,175300,1750699350,27900,27900,27900,27900,0
|
|
20240716,175200,1750699350,27900,27900,27900,27900,0
|
|
20240716,175100,1750699350,27900,27900,27900,27900,0
|
|
20240716,175000,1750699350,27900,27900,27900,27900,0
|
|
20240716,174900,1750699350,27900,27900,27900,27900,0
|
|
20240716,174800,1750699350,27900,27900,27900,27900,0
|
|
20240716,174700,1750699350,27900,27900,27900,27900,0
|
|
20240716,174600,1750699350,27900,27900,27900,27900,0
|
|
20240716,174500,1750699350,27900,27900,27900,27900,0
|
|
20240716,174400,1750699350,27900,27900,27900,27900,887
|
|
20240716,174300,1750699350,27900,27900,27900,27900,0
|
|
20240716,174200,1750699350,27900,27900,27900,27900,0
|
|
20240716,174100,1750699350,27900,27900,27900,27900,0
|
|
20240716,174000,1750699350,27900,27900,27900,27900,0
|
|
20240716,173900,1750699350,27900,27900,27900,27900,0
|
|
20240716,173800,1750699350,27900,27900,27900,27900,0
|
|
20240716,173700,1750699350,27900,27900,27900,27900,0
|
|
20240716,173600,1750699350,27900,27900,27900,27900,0
|
|
20240716,173500,1750699350,27900,27900,27900,27900,0
|
|
20240716,173400,1750699350,27900,27900,27900,27900,0
|
|
20240716,173300,1750699350,27900,27900,27900,27900,0
|
|
20240716,173200,1750699350,27900,27900,27900,27900,0
|
|
20240716,173100,1750699350,27900,27900,27900,27900,0
|
|
20240716,173000,1750699350,27900,27900,27900,27900,0
|
|
20240716,172900,1750699350,27900,27900,27900,27900,0
|
|
20240716,172800,1750699350,27900,27900,27900,27900,0
|
|
20240716,172700,1750699350,27900,27900,27900,27900,0
|
|
20240716,172600,1750699350,27900,27900,27900,27900,0
|
|
20240716,172500,1750699350,27900,27900,27900,27900,0
|
|
20240716,172400,1750699350,27900,27900,27900,27900,0
|
|
20240716,172300,1750699350,27900,27900,27900,27900,0
|
|
20240716,172200,1750699350,27900,27900,27900,27900,0
|
|
20240716,172100,1750699350,27900,27900,27900,27900,0
|
|
20240716,172000,1750699350,27900,27900,27900,27900,0
|
|
20240716,171900,1750699350,27900,27900,27900,27900,0
|
|
20240716,171800,1750699350,27900,27900,27900,27900,0
|
|
20240716,171700,1750699350,27900,27900,27900,27900,0
|
|
20240716,171600,1750699350,27900,27900,27900,27900,0
|
|
20240716,171500,1750699350,27900,27900,27900,27900,0
|
|
20240716,171400,1750699350,27900,27900,27900,27900,887
|
|
20240716,171300,1750699350,27900,27900,27900,27900,0
|
|
20240716,171200,1750699350,27900,27900,27900,27900,0
|
|
20240716,171100,1750699350,27900,27900,27900,27900,0
|
|
20240716,171000,1750699350,27900,27900,27900,27900,0
|
|
20240716,170900,1750699350,27900,27900,27900,27900,0
|
|
20240716,170800,1750699350,27900,27900,27900,27900,0
|
|
20240716,170700,1750699350,27900,27900,27900,27900,0
|
|
20240716,170600,1750699350,27900,27900,27900,27900,0
|
|
20240716,170500,1750699350,27900,27900,27900,27900,0
|
|
20240716,170400,1750699350,27900,27900,27900,27900,0
|
|
20240716,170300,1750699350,27900,27900,27900,27900,0
|
|
20240716,170200,1750699350,27900,27900,27900,27900,0
|
|
20240716,170100,1750699350,27900,27900,27900,27900,0
|
|
20240716,170000,1750699350,27900,27900,27900,27900,0
|
|
20240716,165900,1750699350,27900,27900,27900,27900,0
|
|
20240716,165800,1750699350,27900,27900,27900,27900,0
|
|
20240716,165700,1750699350,27900,27900,27900,27900,0
|
|
20240716,165600,1750699350,27900,27900,27900,27900,0
|
|
20240716,165500,1750699350,27900,27900,27900,27900,0
|
|
20240716,165400,1750699350,27900,27900,27900,27900,0
|
|
20240716,165300,1750699350,27900,27900,27900,27900,0
|
|
20240716,165200,1750699350,27900,27900,27900,27900,0
|
|
20240716,165100,1750699350,27900,27900,27900,27900,0
|
|
20240716,165000,1750699350,27900,27900,27900,27900,0
|
|
20240716,164900,1750699350,27900,27900,27900,27900,0
|
|
20240716,164800,1750699350,27900,27900,27900,27900,0
|
|
20240716,164700,1750699350,27900,27900,27900,27900,0
|
|
20240716,164600,1750699350,27900,27900,27900,27900,0
|
|
20240716,164500,1750699350,27900,27900,27900,27900,0
|
|
20240716,164400,1750699350,27900,27900,27900,27900,887
|
|
20240716,164300,1750699350,27900,27900,27900,27900,0
|
|
20240716,164200,1750699350,27900,27900,27900,27900,0
|
|
20240716,164100,1750699350,27900,27900,27900,27900,0
|
|
20240716,164000,1750699350,27900,27900,27900,27900,0
|
|
20240716,163900,1750699350,27900,27900,27900,27900,0
|
|
20240716,163800,1750699350,27900,27900,27900,27900,0
|
|
20240716,163700,1750699350,27900,27900,27900,27900,0
|
|
20240716,163600,1750699350,27900,27900,27900,27900,0
|
|
20240716,163500,1750699350,27900,27900,27900,27900,0
|
|
20240716,163400,1750699350,27900,27900,27900,27900,0
|
|
20240716,163300,1750699350,27900,27900,27900,27900,0
|
|
20240716,163200,1750699350,27900,27900,27900,27900,0
|
|
20240716,163100,1750699350,27900,27900,27900,27900,0
|
|
20240716,163000,1750699350,27900,27900,27900,27900,0
|
|
20240716,162900,1750699350,27900,27900,27900,27900,0
|
|
20240716,162800,1750699350,27900,27900,27900,27900,0
|
|
20240716,162700,1750699350,27900,27900,27900,27900,0
|
|
20240716,162600,1750699350,27900,27900,27900,27900,0
|
|
20240716,162500,1750699350,27900,27900,27900,27900,0
|
|
20240716,162400,1750699350,27900,27900,27900,27900,0
|
|
20240716,162300,1750699350,27900,27900,27900,27900,0
|
|
20240716,162200,1750699350,27900,27900,27900,27900,0
|
|
20240716,162100,1750699350,27900,27900,27900,27900,0
|
|
20240716,162000,1750699350,27900,27900,27900,27900,0
|
|
20240716,161900,1750699350,27900,27900,27900,27900,0
|
|
20240716,161800,1750699350,27900,27900,27900,27900,0
|
|
20240716,161700,1750699350,27900,27900,27900,27900,0
|
|
20240716,161600,1750699350,27900,27900,27900,27900,0
|
|
20240716,161500,1750699350,27900,27900,27900,27900,0
|
|
20240716,161400,1750699350,27900,27900,27900,27900,887
|
|
20240716,161300,1750699350,27900,27900,27900,27900,0
|
|
20240716,161200,1750699350,27900,27900,27900,27900,0
|
|
20240716,161100,1750699350,27900,27900,27900,27900,0
|
|
20240716,161000,1750699350,27900,27900,27900,27900,0
|
|
20240716,160900,1750699350,27900,27900,27900,27900,0
|
|
20240716,160800,1750699350,27900,27900,27900,27900,0
|
|
20240716,160700,1750699350,27900,27900,27900,27900,0
|
|
20240716,160600,1750699350,27900,27900,27900,27900,0
|
|
20240716,160500,1750699350,27900,27900,27900,27900,0
|
|
20240716,160400,1750699350,27900,27900,27900,27900,0
|
|
20240716,160300,1750699350,27900,27900,27900,27900,0
|
|
20240716,160200,1750699350,27900,27900,27900,27900,0
|
|
20240716,160100,1750699350,27900,27900,27900,27900,0
|
|
20240716,160000,1750699350,27900,27900,27900,27900,0
|
|
20240716,155900,1750699350,27900,27900,27900,27900,0
|
|
20240716,155800,1750699350,27900,27900,27900,27900,0
|
|
20240716,155700,1750699350,27900,27900,27900,27900,0
|
|
20240716,155600,1750699350,27900,27900,27900,27900,0
|
|
20240716,155500,1750699350,27900,27900,27900,27900,0
|
|
20240716,155400,1750699350,27900,27900,27900,27900,0
|
|
20240716,155300,1750699350,27900,27900,27900,27900,0
|
|
20240716,155200,1750699350,27900,27900,27900,27900,0
|
|
20240716,155100,1750699350,27900,27900,27900,27900,0
|
|
20240716,155000,1750699350,27900,27900,27900,27900,0
|
|
20240716,154900,1750699350,27900,27900,27900,27900,0
|
|
20240716,154800,1750699350,27900,27900,27900,27900,0
|
|
20240716,154700,1750699350,27900,27900,27900,27900,0
|
|
20240716,154600,1750699350,27900,27900,27900,27900,0
|
|
20240716,154500,1750699350,27900,27900,27900,27900,0
|
|
20240716,154400,1750699350,27900,27900,27900,27900,887
|
|
20240716,154300,1750699350,27900,27900,27900,27900,0
|
|
20240716,154200,1750699350,27900,27900,27900,27900,0
|
|
20240716,154100,1750699350,27900,27900,27900,27900,0
|
|
20240716,154000,1750699350,27900,27900,27900,27900,0
|
|
20240716,153900,1750699350,27900,27900,27900,27900,0
|
|
20240716,153800,1750699350,27900,27900,27900,27900,0
|
|
20240716,153700,1750699350,27900,27900,27900,27900,0
|
|
20240716,153600,1750699350,27900,27900,27900,27900,0
|
|
20240716,153500,1750699350,27900,27900,27900,27900,0
|
|
20240716,153400,1750699350,27900,27900,27900,27900,0
|
|
20240716,153300,1750699350,27900,27900,27900,27900,0
|
|
20240716,153200,1750699350,27900,27900,27900,27900,0
|
|
20240716,153100,1750699350,27900,27900,27900,27900,0
|
|
20240716,153000,1750699350,27900,27900,27900,27900,887
|
|
20240716,152900,1725952050,27900,27900,27900,27900,0
|
|
20240716,152800,1725952050,27900,27900,27900,27900,0
|
|
20240716,152700,1725952050,27900,27900,27900,27900,0
|
|
20240716,152600,1725952050,27900,27900,27900,27900,0
|
|
20240716,152500,1725952050,27900,27900,27900,27900,0
|
|
20240716,152400,1725952050,27900,27900,27900,27900,0
|
|
20240716,152300,1725952050,27900,27900,27900,27900,0
|
|
20240716,152200,1725952050,27900,27900,27900,27900,0
|
|
20240716,152100,1725952050,27900,27900,27900,27900,0
|
|
20240716,152000,1725952050,27900,27900,27900,27900,0
|
|
20240716,151900,1725952050,27900,27900,27900,27800,191
|
|
20240716,151800,1720625000,27900,27850,27900,27850,686
|
|
20240716,151700,1701517100,27850,27850,27850,27750,197
|
|
20240716,151600,1696035550,27850,27800,27850,27750,288
|
|
20240716,151500,1688019700,27750,27800,27800,27750,421
|
|
20240716,151400,1676315950,27800,27750,27800,27750,79
|
|
20240716,151300,1674122650,27700,27800,27800,27700,16
|
|
20240716,151200,1673677950,27800,27750,27800,27700,2436
|
|
20240716,151100,1606116200,27750,27800,27850,27750,185
|
|
20240716,151000,1600975550,27800,27850,27850,27800,990
|
|
20240716,150900,1573453050,27850,27850,27850,27850,33
|
|
20240716,150800,1572534000,27800,27850,27850,27800,14
|
|
20240716,150700,1572144750,27850,27800,27850,27800,206
|
|
20240716,150600,1566413900,27850,27850,27850,27850,2
|
|
20240716,150500,1566358200,27800,27800,27850,27800,27
|
|
20240716,150400,1565607450,27800,27850,27850,27800,569
|
|
20240716,150300,1549761400,27900,27900,27900,27900,2
|
|
20240716,150200,1549705600,27850,27900,27900,27850,68
|
|
20240716,150100,1547810850,27900,27950,27950,27900,528
|
|
20240716,150000,1533079450,27900,27950,27950,27900,582
|
|
20240716,145900,1516837650,27950,27950,27950,27950,18
|
|
20240716,145800,1516334550,27900,27950,27950,27900,164
|
|
20240716,145700,1511753250,27950,27900,27950,27900,50
|
|
20240716,145600,1510358200,27950,27950,27950,27900,24
|
|
20240716,145500,1509687650,27950,27950,27950,27950,0
|
|
20240716,145400,1509687650,27950,27950,27950,27950,14
|
|
20240716,145300,1509296350,27950,27950,27950,27950,8
|
|
20240716,145200,1509072750,27900,27950,27950,27900,63
|
|
20240716,145100,1507314350,27900,27950,27950,27900,114
|
|
20240716,145000,1504133050,27950,27950,27950,27950,61
|
|
20240716,144900,1502428100,27950,27950,27950,27900,28
|
|
20240716,144800,1501645900,27950,27900,27950,27900,91
|
|
20240716,144700,1499104900,27950,27950,27950,27900,26
|
|
20240716,144600,1498378300,27950,27950,27950,27950,6
|
|
20240716,144500,1498210600,27950,27950,27950,27900,304
|
|
20240716,144400,1489728200,27950,27950,27950,27950,78
|
|
20240716,144300,1487548100,27950,27950,27950,27900,606
|
|
20240716,144200,1470638500,27950,27950,27950,27950,88
|
|
20240716,144100,1468178900,27950,27950,27950,27900,14
|
|
20240716,144000,1467787650,27950,27950,27950,27900,207
|
|
20240716,143900,1462012200,27950,27950,27950,27950,6
|
|
20240716,143800,1461844500,27950,27900,27950,27900,200
|
|
20240716,143700,1456256950,27950,27950,27950,27950,122
|
|
20240716,143600,1452847050,27950,27950,27950,27950,1
|
|
20240716,143500,1452819100,27950,27950,27950,27900,32
|
|
20240716,143400,1451925200,27950,27950,27950,27950,10
|
|
20240716,143300,1451645700,27900,27950,27950,27900,50
|
|
20240716,143200,1450250650,27950,27900,27950,27900,30
|
|
20240716,143100,1449413300,27950,27950,27950,27950,23
|
|
20240716,143000,1448770450,27950,27950,27950,27950,19
|
|
20240716,142900,1448239400,27950,27950,27950,27950,8
|
|
20240716,142800,1448015800,28000,28000,28000,28000,13
|
|
20240716,142700,1447651800,28000,28000,28000,27950,35
|
|
20240716,142600,1446672800,27950,27900,27950,27900,384
|
|
20240716,142500,1435958000,27950,27950,27950,27950,11
|
|
20240716,142400,1435650550,27950,27900,27950,27900,63
|
|
20240716,142300,1433892150,27950,27900,27950,27900,774
|
|
20240716,142200,1412297250,27900,27950,28000,27900,22
|
|
20240716,142100,1411682300,28000,28000,28000,28000,11
|
|
20240716,142000,1411374300,27950,27950,28000,27950,666
|
|
20240716,141900,1392759300,27950,27950,27950,27950,49
|
|
20240716,141800,1391389750,28000,27950,28000,27900,177
|
|
20240716,141700,1386442500,27950,27950,27950,27950,20
|
|
20240716,141600,1385883500,27950,27950,27950,27950,9
|
|
20240716,141500,1385631950,27950,28000,28000,27950,400
|
|
20240716,141400,1374451650,27950,28000,28000,27950,59
|
|
20240716,141300,1372802100,28000,28000,28000,28000,34
|
|
20240716,141200,1371850100,28000,28000,28000,28000,2
|
|
20240716,141100,1371794100,28000,28000,28000,28000,9
|
|
20240716,141000,1371542100,28000,28000,28050,28000,95
|
|
20240716,140900,1368881100,28050,28050,28050,28050,23
|
|
20240716,140800,1368235950,28050,28050,28050,28050,5
|
|
20240716,140700,1368095700,28050,27950,28050,27950,36
|
|
20240716,140600,1367086300,28050,28050,28050,28050,7
|
|
20240716,140500,1366889950,27950,28050,28050,27950,166
|
|
20240716,140400,1362244400,28000,28000,28050,28000,183
|
|
20240716,140300,1357120350,28050,28100,28100,28050,33
|
|
20240716,140200,1356194500,28050,28050,28050,28050,1
|
|
20240716,140100,1356166450,28050,28050,28050,28050,7
|
|
20240716,140000,1355970100,27950,28100,28100,27950,61
|
|
20240716,135900,1354263900,28050,28050,28050,28050,5
|
|
20240716,135800,1354123650,27950,28100,28100,27950,3041
|
|
20240716,135700,1269064300,28050,28050,28050,28050,102
|
|
20240716,135600,1266203200,28100,28050,28100,28050,89
|
|
20240716,135500,1263705800,28100,28100,28100,28050,52
|
|
20240716,135400,1262247050,28100,28100,28100,28050,46
|
|
20240716,135300,1260954900,28100,28100,28100,28100,17
|
|
20240716,135200,1260477200,28100,28100,28100,28100,8
|
|
20240716,135100,1260252400,28100,28100,28100,28100,5
|
|
20240716,135000,1260111900,28050,28100,28100,28050,51
|
|
20240716,134900,1258681250,28100,28100,28100,28100,25
|
|
20240716,134800,1257978750,28100,28100,28100,28100,0
|
|
20240716,134700,1257978750,28100,28100,28100,28100,5
|
|
20240716,134600,1257838250,28100,28100,28100,28000,68
|
|
20240716,134500,1255932350,28100,28100,28100,28100,57
|
|
20240716,134400,1254330650,28100,28100,28100,28100,7
|
|
20240716,134300,1254133950,28100,28100,28100,28100,0
|
|
20240716,134200,1254133950,28100,28000,28100,28000,69
|
|
20240716,134100,1252197050,28000,28100,28100,27950,141
|
|
20240716,134000,1248250900,27950,28000,28000,27950,147
|
|
20240716,133900,1244137400,28100,28100,28100,28000,27
|
|
20240716,133800,1243379000,28100,28100,28100,28100,1
|
|
20240716,133700,1243350900,28100,28100,28100,28100,6
|
|
20240716,133600,1243182300,27950,28000,28000,27950,105
|
|
20240716,133500,1240247500,28100,28050,28100,27950,1007
|
|
20240716,133400,1212069700,28100,28100,28100,28100,17
|
|
20240716,133300,1211592000,28100,28100,28100,28100,35
|
|
20240716,133200,1210608500,28100,28100,28100,28100,26
|
|
20240716,133100,1209877900,28000,28100,28100,28000,52
|
|
20240716,133000,1208421600,28100,28100,28100,28100,6
|
|
20240716,132900,1208253000,28100,28100,28100,28100,19
|
|
20240716,132800,1207719100,28000,28000,28000,28000,123
|
|
20240716,132700,1204275100,27950,27950,28100,27950,239
|
|
20240716,132600,1197594150,28100,28100,28100,28100,5
|
|
20240716,132500,1197453650,28100,28100,28100,28100,50
|
|
20240716,132400,1196048650,28100,28100,28100,28100,326
|
|
20240716,132300,1186888050,28100,28050,28100,28050,25
|
|
20240716,132200,1186186400,28100,28100,28100,28000,80
|
|
20240716,132100,1183943300,28100,28100,28100,28100,8
|
|
20240716,132000,1183718500,28000,28100,28100,28000,56
|
|
20240716,131900,1182149800,28100,28100,28100,28100,6
|
|
20240716,131800,1181981200,28100,28100,28100,28100,18
|
|
20240716,131700,1181475400,28000,28100,28100,28000,67
|
|
20240716,131600,1179597600,28100,28100,28100,28100,5
|
|
20240716,131500,1179457100,28100,28050,28100,28050,28
|
|
20240716,131400,1178671400,28100,28100,28100,28100,1
|
|
20240716,131300,1178643300,28100,28100,28100,28100,20
|
|
20240716,131200,1178081300,28100,28050,28150,27900,5082
|
|
20240716,131100,1035922700,28050,28100,28100,28050,27
|
|
20240716,131000,1035164050,28100,28150,28150,28100,75
|
|
20240716,130900,1033056200,28150,28150,28150,28150,0
|
|
20240716,130800,1033056200,28150,28050,28150,28050,72
|
|
20240716,130700,1031034300,28150,28150,28150,28150,1
|
|
20240716,130600,1031006150,28150,28150,28150,28150,6
|
|
20240716,130500,1030837250,28150,28150,28150,28150,1
|
|
20240716,130400,1030809100,28150,28050,28200,28050,553
|
|
20240716,130300,1015294400,28100,28200,28200,28100,556
|
|
20240716,130200,999667700,28200,28200,28200,28200,1
|
|
20240716,130100,999639500,28200,28200,28200,28200,27
|
|
20240716,130000,998878100,28200,28200,28200,28200,0
|
|
20240716,125900,998878100,28200,28150,28200,28150,243
|
|
20240716,125800,992037400,28150,28200,28200,28150,55
|
|
20240716,125700,990488850,28200,28200,28200,28200,20
|
|
20240716,125600,989924850,28200,28200,28200,28200,5
|
|
20240716,125500,989783850,28200,28200,28200,28200,0
|
|
20240716,125400,989783850,28200,28200,28200,28150,39
|
|
20240716,125300,988684150,28150,28200,28200,28150,50
|
|
20240716,125200,987276600,28200,28150,28200,28150,25
|
|
20240716,125100,986572550,28150,28200,28200,28150,21
|
|
20240716,125000,985980450,28150,28200,28200,28150,131
|
|
20240716,124900,982288100,28200,28200,28200,28200,46
|
|
20240716,124800,980990900,28100,28150,28150,28100,72
|
|
20240716,124700,978966550,28200,28150,28200,28150,31
|
|
20240716,124600,978092600,28200,28200,28200,28200,7
|
|
20240716,124500,977895200,28150,28150,28150,28150,3
|
|
20240716,124400,977810750,28150,28150,28150,28100,83
|
|
20240716,124300,975476750,28150,28150,28150,28100,736
|
|
20240716,124200,954786750,28200,28150,28200,28150,414
|
|
20240716,124100,943132400,28150,28150,28150,28150,702
|
|
20240716,124000,923371100,28150,28150,28150,28150,34
|
|
20240716,123900,922414000,28100,28150,28150,28100,54
|
|
20240716,123800,920896350,28150,28150,28150,28150,0
|
|
20240716,123700,920896350,28150,28150,28150,28150,34
|
|
20240716,123600,919939250,28150,28150,28150,28150,12
|
|
20240716,123500,919601450,28150,28150,28150,28150,7
|
|
20240716,123400,919404400,28100,28150,28150,28100,66
|
|
20240716,123300,917549550,28150,28100,28150,28100,40
|
|
20240716,123200,916423800,28150,28150,28150,28150,7
|
|
20240716,123100,916226750,28150,28150,28150,28150,0
|
|
20240716,123000,916226750,28150,28150,28150,28150,6
|
|
20240716,122900,916057850,28100,28150,28150,28100,62
|
|
20240716,122800,914315000,28150,28150,28150,28150,6
|
|
20240716,122700,914146100,28150,28150,28150,28150,14
|
|
20240716,122600,913752000,28150,28150,28150,28150,14
|
|
20240716,122500,913357900,28150,28150,28150,28100,59
|
|
20240716,122400,911699500,28150,28150,28150,28150,1
|
|
20240716,122300,911671350,28150,28150,28150,28100,15
|
|
20240716,122200,911249150,28150,28150,28150,28150,18
|
|
20240716,122100,910742450,28100,28100,28100,28100,0
|
|
20240716,122000,910742450,28100,28150,28150,28100,63
|
|
20240716,121900,908971450,28150,28100,28150,28100,12
|
|
20240716,121800,908633700,28150,28150,28150,28150,9
|
|
20240716,121700,908380350,28150,28150,28150,28150,1
|
|
20240716,121600,908352200,28150,28150,28150,28150,14
|
|
20240716,121500,907958100,28150,28150,28150,28100,141
|
|
20240716,121400,903995100,28150,28150,28150,28100,3
|
|
20240716,121300,903910700,28150,28150,28150,28150,12
|
|
20240716,121200,903572900,28100,28100,28100,28100,5
|
|
20240716,121100,903432400,28100,28100,28100,28100,6
|
|
20240716,121000,903263800,28050,28100,28100,28050,67
|
|
20240716,120900,901383550,28100,28100,28100,28100,9
|
|
20240716,120800,901130650,28100,28100,28100,28100,29
|
|
20240716,120700,900315750,28100,28100,28100,28100,6
|
|
20240716,120600,900147150,28100,28100,28150,28100,68
|
|
20240716,120500,898236300,28150,28150,28150,28100,25
|
|
20240716,120400,897532600,28150,28150,28150,28150,6
|
|
20240716,120300,897363700,28150,28150,28150,28150,6
|
|
20240716,120200,897194800,28100,28100,28100,28100,163
|
|
20240716,120100,892614500,28100,28050,28100,28050,56
|
|
20240716,120000,891043400,28050,28050,28050,28050,47
|
|
20240716,115900,889725050,28100,28100,28100,28050,186
|
|
20240716,115800,884506700,28100,28100,28100,28100,19
|
|
20240716,115700,883972800,28050,28050,28050,28050,0
|
|
20240716,115600,883972800,28050,28150,28150,28050,57
|
|
20240716,115500,882373350,28050,28050,28100,28050,15
|
|
20240716,115400,881952000,28050,28100,28100,28050,7
|
|
20240716,115300,881755350,28150,28150,28150,28150,1
|
|
20240716,115200,881727200,28150,28150,28150,28150,16
|
|
20240716,115100,881276800,28100,28150,28150,28100,247
|
|
20240716,115000,874326300,28150,28150,28150,28150,0
|
|
20240716,114900,874326300,28150,28150,28150,28150,22
|
|
20240716,114800,873707000,28150,28150,28150,28150,162
|
|
20240716,114700,869146700,28150,28100,28150,28100,58
|
|
20240716,114600,867516500,28150,28150,28150,28150,0
|
|
20240716,114500,867516500,28150,28100,28150,28100,25
|
|
20240716,114400,866813750,28100,28150,28150,28100,129
|
|
20240716,114300,863182500,28150,28150,28150,28150,100
|
|
20240716,114200,860367500,28150,28150,28150,28100,185
|
|
20240716,114100,855162250,28150,28150,28150,28150,30
|
|
20240716,114000,854317750,28150,28150,28150,28100,54
|
|
20240716,113900,852799950,28100,28100,28100,28100,292
|
|
20240716,113800,844594750,28100,28100,28100,28100,20
|
|
20240716,113700,844032750,28100,28100,28100,28050,150
|
|
20240716,113600,839822250,28100,28100,28100,28100,1
|
|
20240716,113500,839794150,28100,28100,28100,28100,100
|
|
20240716,113400,836984150,28100,28100,28100,28100,9
|
|
20240716,113300,836731250,28100,28100,28100,28100,5
|
|
20240716,113200,836590750,28100,28050,28100,28050,60
|
|
20240716,113100,834907400,28050,28100,28100,28050,14
|
|
20240716,113000,834514050,28100,28100,28100,28100,38
|
|
20240716,112900,833446250,28100,28100,28100,28100,0
|
|
20240716,112800,833446250,28100,28100,28100,28100,106
|
|
20240716,112700,830467650,28050,28100,28100,28050,221
|
|
20240716,112600,824262550,28100,28100,28100,28100,2
|
|
20240716,112500,824206350,28100,28100,28100,28100,24
|
|
20240716,112400,823531950,28050,28050,28050,28050,9
|
|
20240716,112300,823279500,28050,28050,28100,28050,320
|
|
20240716,112200,814302500,28100,28100,28100,28100,0
|
|
20240716,112100,814302500,28100,28100,28100,28100,15
|
|
20240716,112000,813881000,28050,28100,28100,28050,69
|
|
20240716,111900,811944650,28100,28100,28100,28100,0
|
|
20240716,111800,811944650,28100,28100,28100,28050,63
|
|
20240716,111700,810176850,28050,28050,28050,28050,40
|
|
20240716,111600,809054850,28050,28050,28050,28050,855
|
|
20240716,111500,785072100,28050,28050,28050,28050,7
|
|
20240716,111400,784875750,28000,28000,28000,28000,0
|
|
20240716,111300,784875750,28000,28000,28050,28000,60
|
|
20240716,111200,783195450,28000,28050,28050,28000,21
|
|
20240716,111100,782607400,28050,28000,28050,28000,94
|
|
20240716,111000,779975150,28000,28000,28000,28000,102
|
|
20240716,110900,777119150,28000,28000,28000,28000,19
|
|
20240716,110800,776587150,28000,28000,28000,27950,262
|
|
20240716,110700,769253650,27950,27950,27950,27950,0
|
|
20240716,110600,769253650,27950,28000,28000,27950,129
|
|
20240716,110500,765641700,28000,28000,28000,28000,1
|
|
20240716,110400,765613700,28000,27950,28000,27950,56
|
|
20240716,110300,764048200,27950,28000,28000,27950,26
|
|
20240716,110200,763321200,28000,28000,28000,28000,12
|
|
20240716,110100,762985200,28000,28000,28000,28000,14
|
|
20240716,110000,762593200,28000,28000,28000,28000,1
|
|
20240716,105900,762565200,28000,27950,28000,27950,68
|
|
20240716,105800,760663700,27950,28000,28000,27950,19
|
|
20240716,105700,760131950,28000,27950,28000,27950,222
|
|
20240716,105600,753926750,28000,28000,28000,28000,36
|
|
20240716,105500,752918750,28000,27950,28000,27950,29
|
|
20240716,105400,752106800,28000,28000,28000,27950,107
|
|
20240716,105300,749113300,28000,28000,28000,28000,3
|
|
20240716,105200,749029300,28000,28000,28000,28000,18
|
|
20240716,105100,748525300,28000,28000,28000,28000,5
|
|
20240716,105000,748385300,27950,27950,27950,27950,120
|
|
20240716,104900,745031300,27950,28000,28000,27950,57
|
|
20240716,104800,743437800,28000,28000,28000,28000,12
|
|
20240716,104700,743101800,28000,28000,28000,28000,16
|
|
20240716,104600,742653800,28000,28000,28000,28000,3
|
|
20240716,104500,742569800,28000,27900,28000,27900,58
|
|
20240716,104400,740950850,27950,27950,27950,27950,22
|
|
20240716,104300,740335950,27950,27950,27950,27950,36
|
|
20240716,104200,739329750,28000,27950,28000,27950,367
|
|
20240716,104100,729070100,27950,27900,27950,27900,512
|
|
20240716,104000,714784700,27950,27900,27950,27900,186
|
|
20240716,103900,709595000,27950,27950,27950,27950,8
|
|
20240716,103800,709371400,27950,27950,27950,27950,36
|
|
20240716,103700,708365200,28000,28000,28000,28000,13
|
|
20240716,103600,708001200,28000,28000,28000,28000,2
|
|
20240716,103500,707945200,28000,28000,28000,27950,111
|
|
20240716,103400,704839700,28000,28000,28000,28000,13
|
|
20240716,103300,704475700,28000,28000,28000,28000,14
|
|
20240716,103200,704083700,28000,28000,28000,28000,78
|
|
20240716,103100,701899700,28000,28000,28000,28000,450
|
|
20240716,103000,689299700,28000,28050,28050,28000,162
|
|
20240716,102900,684758100,28000,28000,28000,28000,113
|
|
20240716,102800,681594100,28000,27950,28000,27950,1115
|
|
20240716,102700,650427450,27950,27950,27950,27900,243
|
|
20240716,102600,643647400,27900,27900,27900,27900,103
|
|
20240716,102500,640773700,27850,27950,27950,27850,58
|
|
20240716,102400,639157900,27900,27950,27950,27900,97
|
|
20240716,102300,636450950,27950,27900,27950,27900,912
|
|
20240716,102200,611005850,27900,27900,27900,27900,170
|
|
20240716,102100,606262850,27900,27900,27900,27850,67
|
|
20240716,102000,604396050,27900,27900,27950,27900,69
|
|
20240716,101900,602470700,27900,27900,27900,27900,146
|
|
20240716,101800,598397300,27950,27950,27950,27900,8
|
|
20240716,101700,598173750,27950,27950,27950,27950,14
|
|
20240716,101600,597782450,27950,28000,28000,27950,94
|
|
20240716,101500,595155100,27950,27950,27950,27950,91
|
|
20240716,101400,592611650,27950,27900,27950,27900,254
|
|
20240716,101300,585523900,27950,27950,27950,27900,695
|
|
20240716,101200,566113650,27900,27900,27950,27900,320
|
|
20240716,101100,557182100,27900,27900,27950,27850,2351
|
|
20240716,101000,491621850,27950,27950,28000,27900,2054
|
|
20240716,100900,434210100,28000,27900,28000,27900,275
|
|
20240716,100800,426524800,27900,27950,27950,27900,1658
|
|
20240716,100700,380265950,27950,27950,27950,27950,26
|
|
20240716,100600,379539250,27900,27950,27950,27900,835
|
|
20240716,100500,356203850,28000,28000,28000,28000,2
|
|
20240716,100400,356147850,28050,28000,28050,27950,967
|
|
20240716,100300,329072800,28050,28000,28050,28000,13
|
|
20240716,100200,328708350,28050,28000,28050,28000,101
|
|
20240716,100100,325877900,28050,28050,28050,28050,8
|
|
20240716,100000,325653500,28000,28000,28050,28000,19
|
|
20240716,095900,325120700,28000,28000,28050,28000,21
|
|
20240716,095800,324531900,28050,28050,28050,28050,102
|
|
20240716,095700,321670800,28050,28000,28050,28000,152
|
|
20240716,095600,317409750,28050,28100,28100,28050,25
|
|
20240716,095500,316707850,28100,28100,28100,28100,49
|
|
20240716,095400,315330950,28050,28100,28100,28050,1136
|
|
20240716,095300,283415900,28150,28150,28150,28150,20
|
|
20240716,095200,282852900,28100,28150,28150,28100,124
|
|
20240716,095100,279368450,28150,28150,28150,28150,0
|
|
20240716,095000,279368450,28150,28100,28150,28050,1282
|
|
20240716,094900,243380300,28100,28100,28100,28100,442
|
|
20240716,094800,230960100,28050,28100,28100,28050,197
|
|
20240716,094700,225434050,28050,28050,28100,28050,259
|
|
20240716,094600,218168250,28100,28050,28100,28050,249
|
|
20240716,094500,211182000,28100,28100,28100,28100,45
|
|
20240716,094400,209917500,28100,28150,28150,28100,12
|
|
20240716,094300,209580000,28100,28100,28100,28100,801
|
|
20240716,094200,187071900,28100,28100,28100,28100,631
|
|
20240716,094100,169340800,28050,28150,28150,28050,104
|
|
20240716,094000,166418450,28150,28050,28150,28050,39
|
|
20240716,093900,165323700,28050,28150,28150,28050,58
|
|
20240716,093800,163692000,28150,28050,28150,28050,69
|
|
20240716,093700,161754650,28050,28150,28150,28050,229
|
|
20240716,093600,155322350,28100,28150,28150,28100,291
|
|
20240716,093500,147137450,28150,28200,28200,28150,222
|
|
20240716,093400,140877700,28200,28200,28200,28100,131
|
|
20240716,093300,137184700,28150,28100,28150,28100,542
|
|
20240716,093200,121934900,28100,28150,28150,28050,183
|
|
20240716,093100,116794350,28150,28100,28150,28100,98
|
|
20240716,093000,114040150,28050,28100,28100,28050,73
|
|
20240716,092900,111992150,28100,28100,28100,28100,42
|
|
20240716,092800,110811950,28100,28050,28100,28050,350
|
|
20240716,092700,100993300,28100,28100,28100,28100,107
|
|
20240716,092600,97986600,28100,28100,28100,28100,107
|
|
20240716,092500,94979900,28100,28050,28100,28050,19
|
|
20240716,092400,94446250,28000,28050,28050,28000,67
|
|
20240716,092300,92567550,28150,28050,28150,28050,315
|
|
20240716,092200,83716050,28000,28000,28000,28000,5
|
|
20240716,092100,83576050,28050,27950,28050,27950,524
|
|
20240716,092000,68898950,28000,28000,28000,28000,46
|
|
20240716,091900,67610950,27900,27900,27900,27900,50
|
|
20240716,091800,66215950,28000,28000,28000,28000,27
|
|
20240716,091700,65459950,28000,28000,28000,28000,0
|
|
20240716,091600,65459950,28000,28000,28000,28000,0
|
|
20240716,091500,65459950,28000,28000,28000,28000,1
|
|
20240716,091400,65431950,27900,27900,27900,27900,50
|
|
20240716,091300,64036950,27900,27900,27900,27900,1
|
|
20240716,091200,64009050,28000,27900,28000,27900,69
|
|
20240716,091100,62083850,28000,28000,28000,28000,0
|
|
20240716,091000,62083850,28000,28000,28000,28000,21
|
|
20240716,090900,61495850,27900,27900,27950,27900,634
|
|
20240716,090800,43805750,27950,28000,28000,27950,226
|
|
20240716,090700,37487900,28100,28050,28100,28050,4
|
|
20240716,090600,37375600,28050,28050,28050,28050,82
|
|
20240716,090500,35075500,28050,27950,28050,27950,320
|
|
20240716,090400,26099600,27950,28100,28100,27950,279
|
|
20240716,090300,18267200,28100,28100,28100,28100,380
|
|
20240716,090200,7589200,28100,28100,28100,28100,0
|
|
20240716,090100,7589200,28100,27900,28100,27900,3
|
|
20240716,090000,7505300,28100,27900,28100,27900,269
|