758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,213500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,213400,7954027150,33400,33400,33400,33400,0
|
|
20240712,213300,7954027150,33400,33400,33400,33400,0
|
|
20240712,213200,7954027150,33400,33400,33400,33400,0
|
|
20240712,213100,7954027150,33400,33400,33400,33400,0
|
|
20240712,213000,7954027150,33400,33400,33400,33400,0
|
|
20240712,212900,7954027150,33400,33400,33400,33400,0
|
|
20240712,212800,7954027150,33400,33400,33400,33400,0
|
|
20240712,212700,7954027150,33400,33400,33400,33400,0
|
|
20240712,212600,7954027150,33400,33400,33400,33400,0
|
|
20240712,212500,7954027150,33400,33400,33400,33400,0
|
|
20240712,212400,7954027150,33400,33400,33400,33400,0
|
|
20240712,212300,7954027150,33400,33400,33400,33400,0
|
|
20240712,212200,7954027150,33400,33400,33400,33400,0
|
|
20240712,212100,7954027150,33400,33400,33400,33400,0
|
|
20240712,212000,7954027150,33400,33400,33400,33400,0
|
|
20240712,211900,7954027150,33400,33400,33400,33400,0
|
|
20240712,211800,7954027150,33400,33400,33400,33400,0
|
|
20240712,211700,7954027150,33400,33400,33400,33400,0
|
|
20240712,211600,7954027150,33400,33400,33400,33400,0
|
|
20240712,211500,7954027150,33400,33400,33400,33400,0
|
|
20240712,211400,7954027150,33400,33400,33400,33400,0
|
|
20240712,211300,7954027150,33400,33400,33400,33400,0
|
|
20240712,211200,7954027150,33400,33400,33400,33400,0
|
|
20240712,211100,7954027150,33400,33400,33400,33400,0
|
|
20240712,211000,7954027150,33400,33400,33400,33400,0
|
|
20240712,210900,7954027150,33400,33400,33400,33400,0
|
|
20240712,210800,7954027150,33400,33400,33400,33400,0
|
|
20240712,210700,7954027150,33400,33400,33400,33400,0
|
|
20240712,210600,7954027150,33400,33400,33400,33400,0
|
|
20240712,210500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,210400,7954027150,33400,33400,33400,33400,0
|
|
20240712,210300,7954027150,33400,33400,33400,33400,0
|
|
20240712,210200,7954027150,33400,33400,33400,33400,0
|
|
20240712,210100,7954027150,33400,33400,33400,33400,0
|
|
20240712,210000,7954027150,33400,33400,33400,33400,0
|
|
20240712,205900,7954027150,33400,33400,33400,33400,0
|
|
20240712,205800,7954027150,33400,33400,33400,33400,0
|
|
20240712,205700,7954027150,33400,33400,33400,33400,0
|
|
20240712,205600,7954027150,33400,33400,33400,33400,0
|
|
20240712,205500,7954027150,33400,33400,33400,33400,0
|
|
20240712,205400,7954027150,33400,33400,33400,33400,0
|
|
20240712,205300,7954027150,33400,33400,33400,33400,0
|
|
20240712,205200,7954027150,33400,33400,33400,33400,0
|
|
20240712,205100,7954027150,33400,33400,33400,33400,0
|
|
20240712,205000,7954027150,33400,33400,33400,33400,0
|
|
20240712,204900,7954027150,33400,33400,33400,33400,0
|
|
20240712,204800,7954027150,33400,33400,33400,33400,0
|
|
20240712,204700,7954027150,33400,33400,33400,33400,0
|
|
20240712,204600,7954027150,33400,33400,33400,33400,0
|
|
20240712,204500,7954027150,33400,33400,33400,33400,0
|
|
20240712,204400,7954027150,33400,33400,33400,33400,0
|
|
20240712,204300,7954027150,33400,33400,33400,33400,0
|
|
20240712,204200,7954027150,33400,33400,33400,33400,0
|
|
20240712,204100,7954027150,33400,33400,33400,33400,0
|
|
20240712,204000,7954027150,33400,33400,33400,33400,0
|
|
20240712,203900,7954027150,33400,33400,33400,33400,0
|
|
20240712,203800,7954027150,33400,33400,33400,33400,0
|
|
20240712,203700,7954027150,33400,33400,33400,33400,0
|
|
20240712,203600,7954027150,33400,33400,33400,33400,0
|
|
20240712,203500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,203400,7954027150,33400,33400,33400,33400,0
|
|
20240712,203300,7954027150,33400,33400,33400,33400,0
|
|
20240712,203200,7954027150,33400,33400,33400,33400,0
|
|
20240712,203100,7954027150,33400,33400,33400,33400,0
|
|
20240712,203000,7954027150,33400,33400,33400,33400,0
|
|
20240712,202900,7954027150,33400,33400,33400,33400,0
|
|
20240712,202800,7954027150,33400,33400,33400,33400,0
|
|
20240712,202700,7954027150,33400,33400,33400,33400,0
|
|
20240712,202600,7954027150,33400,33400,33400,33400,0
|
|
20240712,202500,7954027150,33400,33400,33400,33400,0
|
|
20240712,202400,7954027150,33400,33400,33400,33400,0
|
|
20240712,202300,7954027150,33400,33400,33400,33400,0
|
|
20240712,202200,7954027150,33400,33400,33400,33400,0
|
|
20240712,202100,7954027150,33400,33400,33400,33400,0
|
|
20240712,202000,7954027150,33400,33400,33400,33400,0
|
|
20240712,201900,7954027150,33400,33400,33400,33400,0
|
|
20240712,201800,7954027150,33400,33400,33400,33400,0
|
|
20240712,201700,7954027150,33400,33400,33400,33400,0
|
|
20240712,201600,7954027150,33400,33400,33400,33400,0
|
|
20240712,201500,7954027150,33400,33400,33400,33400,0
|
|
20240712,201400,7954027150,33400,33400,33400,33400,0
|
|
20240712,201300,7954027150,33400,33400,33400,33400,0
|
|
20240712,201200,7954027150,33400,33400,33400,33400,0
|
|
20240712,201100,7954027150,33400,33400,33400,33400,0
|
|
20240712,201000,7954027150,33400,33400,33400,33400,0
|
|
20240712,200900,7954027150,33400,33400,33400,33400,0
|
|
20240712,200800,7954027150,33400,33400,33400,33400,0
|
|
20240712,200700,7954027150,33400,33400,33400,33400,0
|
|
20240712,200600,7954027150,33400,33400,33400,33400,0
|
|
20240712,200500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,200400,7954027150,33400,33400,33400,33400,0
|
|
20240712,200300,7954027150,33400,33400,33400,33400,0
|
|
20240712,200200,7954027150,33400,33400,33400,33400,0
|
|
20240712,200100,7954027150,33400,33400,33400,33400,0
|
|
20240712,200000,7954027150,33400,33400,33400,33400,0
|
|
20240712,195900,7954027150,33400,33400,33400,33400,0
|
|
20240712,195800,7954027150,33400,33400,33400,33400,0
|
|
20240712,195700,7954027150,33400,33400,33400,33400,0
|
|
20240712,195600,7954027150,33400,33400,33400,33400,0
|
|
20240712,195500,7954027150,33400,33400,33400,33400,0
|
|
20240712,195400,7954027150,33400,33400,33400,33400,0
|
|
20240712,195300,7954027150,33400,33400,33400,33400,0
|
|
20240712,195200,7954027150,33400,33400,33400,33400,0
|
|
20240712,195100,7954027150,33400,33400,33400,33400,0
|
|
20240712,195000,7954027150,33400,33400,33400,33400,0
|
|
20240712,194900,7954027150,33400,33400,33400,33400,0
|
|
20240712,194800,7954027150,33400,33400,33400,33400,0
|
|
20240712,194700,7954027150,33400,33400,33400,33400,0
|
|
20240712,194600,7954027150,33400,33400,33400,33400,0
|
|
20240712,194500,7954027150,33400,33400,33400,33400,0
|
|
20240712,194400,7954027150,33400,33400,33400,33400,0
|
|
20240712,194300,7954027150,33400,33400,33400,33400,0
|
|
20240712,194200,7954027150,33400,33400,33400,33400,0
|
|
20240712,194100,7954027150,33400,33400,33400,33400,0
|
|
20240712,194000,7954027150,33400,33400,33400,33400,0
|
|
20240712,193900,7954027150,33400,33400,33400,33400,0
|
|
20240712,193800,7954027150,33400,33400,33400,33400,0
|
|
20240712,193700,7954027150,33400,33400,33400,33400,0
|
|
20240712,193600,7954027150,33400,33400,33400,33400,0
|
|
20240712,193500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,193400,7954027150,33400,33400,33400,33400,0
|
|
20240712,193300,7954027150,33400,33400,33400,33400,0
|
|
20240712,193200,7954027150,33400,33400,33400,33400,0
|
|
20240712,193100,7954027150,33400,33400,33400,33400,0
|
|
20240712,193000,7954027150,33400,33400,33400,33400,0
|
|
20240712,192900,7954027150,33400,33400,33400,33400,0
|
|
20240712,192800,7954027150,33400,33400,33400,33400,0
|
|
20240712,192700,7954027150,33400,33400,33400,33400,0
|
|
20240712,192600,7954027150,33400,33400,33400,33400,0
|
|
20240712,192500,7954027150,33400,33400,33400,33400,0
|
|
20240712,192400,7954027150,33400,33400,33400,33400,0
|
|
20240712,192300,7954027150,33400,33400,33400,33400,0
|
|
20240712,192200,7954027150,33400,33400,33400,33400,0
|
|
20240712,192100,7954027150,33400,33400,33400,33400,0
|
|
20240712,192000,7954027150,33400,33400,33400,33400,0
|
|
20240712,191900,7954027150,33400,33400,33400,33400,0
|
|
20240712,191800,7954027150,33400,33400,33400,33400,0
|
|
20240712,191700,7954027150,33400,33400,33400,33400,0
|
|
20240712,191600,7954027150,33400,33400,33400,33400,0
|
|
20240712,191500,7954027150,33400,33400,33400,33400,0
|
|
20240712,191400,7954027150,33400,33400,33400,33400,0
|
|
20240712,191300,7954027150,33400,33400,33400,33400,0
|
|
20240712,191200,7954027150,33400,33400,33400,33400,0
|
|
20240712,191100,7954027150,33400,33400,33400,33400,0
|
|
20240712,191000,7954027150,33400,33400,33400,33400,0
|
|
20240712,190900,7954027150,33400,33400,33400,33400,0
|
|
20240712,190800,7954027150,33400,33400,33400,33400,0
|
|
20240712,190700,7954027150,33400,33400,33400,33400,0
|
|
20240712,190600,7954027150,33400,33400,33400,33400,0
|
|
20240712,190500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,190400,7954027150,33400,33400,33400,33400,0
|
|
20240712,190300,7954027150,33400,33400,33400,33400,0
|
|
20240712,190200,7954027150,33400,33400,33400,33400,0
|
|
20240712,190100,7954027150,33400,33400,33400,33400,0
|
|
20240712,190000,7954027150,33400,33400,33400,33400,0
|
|
20240712,185900,7954027150,33400,33400,33400,33400,0
|
|
20240712,185800,7954027150,33400,33400,33400,33400,0
|
|
20240712,185700,7954027150,33400,33400,33400,33400,0
|
|
20240712,185600,7954027150,33400,33400,33400,33400,0
|
|
20240712,185500,7954027150,33400,33400,33400,33400,0
|
|
20240712,185400,7954027150,33400,33400,33400,33400,0
|
|
20240712,185300,7954027150,33400,33400,33400,33400,0
|
|
20240712,185200,7954027150,33400,33400,33400,33400,0
|
|
20240712,185100,7954027150,33400,33400,33400,33400,0
|
|
20240712,185000,7954027150,33400,33400,33400,33400,0
|
|
20240712,184900,7954027150,33400,33400,33400,33400,0
|
|
20240712,184800,7954027150,33400,33400,33400,33400,0
|
|
20240712,184700,7954027150,33400,33400,33400,33400,0
|
|
20240712,184600,7954027150,33400,33400,33400,33400,0
|
|
20240712,184500,7954027150,33400,33400,33400,33400,0
|
|
20240712,184400,7954027150,33400,33400,33400,33400,0
|
|
20240712,184300,7954027150,33400,33400,33400,33400,0
|
|
20240712,184200,7954027150,33400,33400,33400,33400,0
|
|
20240712,184100,7954027150,33400,33400,33400,33400,0
|
|
20240712,184000,7954027150,33400,33400,33400,33400,0
|
|
20240712,183900,7954027150,33400,33400,33400,33400,0
|
|
20240712,183800,7954027150,33400,33400,33400,33400,0
|
|
20240712,183700,7954027150,33400,33400,33400,33400,0
|
|
20240712,183600,7954027150,33400,33400,33400,33400,0
|
|
20240712,183500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,183400,7954027150,33400,33400,33400,33400,0
|
|
20240712,183300,7954027150,33400,33400,33400,33400,0
|
|
20240712,183200,7954027150,33400,33400,33400,33400,0
|
|
20240712,183100,7954027150,33400,33400,33400,33400,0
|
|
20240712,183000,7954027150,33400,33400,33400,33400,0
|
|
20240712,182900,7954027150,33400,33400,33400,33400,0
|
|
20240712,182800,7954027150,33400,33400,33400,33400,0
|
|
20240712,182700,7954027150,33400,33400,33400,33400,0
|
|
20240712,182600,7954027150,33400,33400,33400,33400,0
|
|
20240712,182500,7954027150,33400,33400,33400,33400,0
|
|
20240712,182400,7954027150,33400,33400,33400,33400,0
|
|
20240712,182300,7954027150,33400,33400,33400,33400,0
|
|
20240712,182200,7954027150,33400,33400,33400,33400,0
|
|
20240712,182100,7954027150,33400,33400,33400,33400,0
|
|
20240712,182000,7954027150,33400,33400,33400,33400,0
|
|
20240712,181900,7954027150,33400,33400,33400,33400,0
|
|
20240712,181800,7954027150,33400,33400,33400,33400,0
|
|
20240712,181700,7954027150,33400,33400,33400,33400,0
|
|
20240712,181600,7954027150,33400,33400,33400,33400,0
|
|
20240712,181500,7954027150,33400,33400,33400,33400,0
|
|
20240712,181400,7954027150,33400,33400,33400,33400,0
|
|
20240712,181300,7954027150,33400,33400,33400,33400,0
|
|
20240712,181200,7954027150,33400,33400,33400,33400,0
|
|
20240712,181100,7954027150,33400,33400,33400,33400,0
|
|
20240712,181000,7954027150,33400,33400,33400,33400,0
|
|
20240712,180900,7954027150,33400,33400,33400,33400,0
|
|
20240712,180800,7954027150,33400,33400,33400,33400,0
|
|
20240712,180700,7954027150,33400,33400,33400,33400,0
|
|
20240712,180600,7954027150,33400,33400,33400,33400,0
|
|
20240712,180500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,180400,7954027150,33400,33400,33400,33400,0
|
|
20240712,180300,7954027150,33400,33400,33400,33400,0
|
|
20240712,180200,7954027150,33400,33400,33400,33400,0
|
|
20240712,180100,7954027150,33400,33400,33400,33400,0
|
|
20240712,180000,7954027150,33400,33400,33400,33400,0
|
|
20240712,175900,7954027150,33400,33400,33400,33400,0
|
|
20240712,175800,7954027150,33400,33400,33400,33400,0
|
|
20240712,175700,7954027150,33400,33400,33400,33400,0
|
|
20240712,175600,7954027150,33400,33400,33400,33400,0
|
|
20240712,175500,7954027150,33400,33400,33400,33400,0
|
|
20240712,175400,7954027150,33400,33400,33400,33400,0
|
|
20240712,175300,7954027150,33400,33400,33400,33400,0
|
|
20240712,175200,7954027150,33400,33400,33400,33400,0
|
|
20240712,175100,7954027150,33400,33400,33400,33400,0
|
|
20240712,175000,7954027150,33400,33400,33400,33400,0
|
|
20240712,174900,7954027150,33400,33400,33400,33400,0
|
|
20240712,174800,7954027150,33400,33400,33400,33400,0
|
|
20240712,174700,7954027150,33400,33400,33400,33400,0
|
|
20240712,174600,7954027150,33400,33400,33400,33400,0
|
|
20240712,174500,7954027150,33400,33400,33400,33400,0
|
|
20240712,174400,7954027150,33400,33400,33400,33400,0
|
|
20240712,174300,7954027150,33400,33400,33400,33400,0
|
|
20240712,174200,7954027150,33400,33400,33400,33400,0
|
|
20240712,174100,7954027150,33400,33400,33400,33400,0
|
|
20240712,174000,7954027150,33400,33400,33400,33400,0
|
|
20240712,173900,7954027150,33400,33400,33400,33400,0
|
|
20240712,173800,7954027150,33400,33400,33400,33400,0
|
|
20240712,173700,7954027150,33400,33400,33400,33400,0
|
|
20240712,173600,7954027150,33400,33400,33400,33400,0
|
|
20240712,173500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,173400,7954027150,33400,33400,33400,33400,0
|
|
20240712,173300,7954027150,33400,33400,33400,33400,0
|
|
20240712,173200,7954027150,33400,33400,33400,33400,0
|
|
20240712,173100,7954027150,33400,33400,33400,33400,0
|
|
20240712,173000,7954027150,33400,33400,33400,33400,0
|
|
20240712,172900,7954027150,33400,33400,33400,33400,0
|
|
20240712,172800,7954027150,33400,33400,33400,33400,0
|
|
20240712,172700,7954027150,33400,33400,33400,33400,0
|
|
20240712,172600,7954027150,33400,33400,33400,33400,0
|
|
20240712,172500,7954027150,33400,33400,33400,33400,0
|
|
20240712,172400,7954027150,33400,33400,33400,33400,0
|
|
20240712,172300,7954027150,33400,33400,33400,33400,0
|
|
20240712,172200,7954027150,33400,33400,33400,33400,0
|
|
20240712,172100,7954027150,33400,33400,33400,33400,0
|
|
20240712,172000,7954027150,33400,33400,33400,33400,0
|
|
20240712,171900,7954027150,33400,33400,33400,33400,0
|
|
20240712,171800,7954027150,33400,33400,33400,33400,0
|
|
20240712,171700,7954027150,33400,33400,33400,33400,0
|
|
20240712,171600,7954027150,33400,33400,33400,33400,0
|
|
20240712,171500,7954027150,33400,33400,33400,33400,0
|
|
20240712,171400,7954027150,33400,33400,33400,33400,0
|
|
20240712,171300,7954027150,33400,33400,33400,33400,0
|
|
20240712,171200,7954027150,33400,33400,33400,33400,0
|
|
20240712,171100,7954027150,33400,33400,33400,33400,0
|
|
20240712,171000,7954027150,33400,33400,33400,33400,0
|
|
20240712,170900,7954027150,33400,33400,33400,33400,0
|
|
20240712,170800,7954027150,33400,33400,33400,33400,0
|
|
20240712,170700,7954027150,33400,33400,33400,33400,0
|
|
20240712,170600,7954027150,33400,33400,33400,33400,0
|
|
20240712,170500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,170400,7954027150,33400,33400,33400,33400,0
|
|
20240712,170300,7954027150,33400,33400,33400,33400,0
|
|
20240712,170200,7954027150,33400,33400,33400,33400,0
|
|
20240712,170100,7954027150,33400,33400,33400,33400,0
|
|
20240712,170000,7954027150,33400,33400,33400,33400,0
|
|
20240712,165900,7954027150,33400,33400,33400,33400,0
|
|
20240712,165800,7954027150,33400,33400,33400,33400,0
|
|
20240712,165700,7954027150,33400,33400,33400,33400,0
|
|
20240712,165600,7954027150,33400,33400,33400,33400,0
|
|
20240712,165500,7954027150,33400,33400,33400,33400,0
|
|
20240712,165400,7954027150,33400,33400,33400,33400,0
|
|
20240712,165300,7954027150,33400,33400,33400,33400,0
|
|
20240712,165200,7954027150,33400,33400,33400,33400,0
|
|
20240712,165100,7954027150,33400,33400,33400,33400,0
|
|
20240712,165000,7954027150,33400,33400,33400,33400,0
|
|
20240712,164900,7954027150,33400,33400,33400,33400,0
|
|
20240712,164800,7954027150,33400,33400,33400,33400,0
|
|
20240712,164700,7954027150,33400,33400,33400,33400,0
|
|
20240712,164600,7954027150,33400,33400,33400,33400,0
|
|
20240712,164500,7954027150,33400,33400,33400,33400,0
|
|
20240712,164400,7954027150,33400,33400,33400,33400,0
|
|
20240712,164300,7954027150,33400,33400,33400,33400,0
|
|
20240712,164200,7954027150,33400,33400,33400,33400,0
|
|
20240712,164100,7954027150,33400,33400,33400,33400,0
|
|
20240712,164000,7954027150,33400,33400,33400,33400,0
|
|
20240712,163900,7954027150,33400,33400,33400,33400,0
|
|
20240712,163800,7954027150,33400,33400,33400,33400,0
|
|
20240712,163700,7954027150,33400,33400,33400,33400,0
|
|
20240712,163600,7954027150,33400,33400,33400,33400,0
|
|
20240712,163500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,163400,7954027150,33400,33400,33400,33400,0
|
|
20240712,163300,7954027150,33400,33400,33400,33400,0
|
|
20240712,163200,7954027150,33400,33400,33400,33400,0
|
|
20240712,163100,7954027150,33400,33400,33400,33400,0
|
|
20240712,163000,7954027150,33400,33400,33400,33400,0
|
|
20240712,162900,7954027150,33400,33400,33400,33400,0
|
|
20240712,162800,7954027150,33400,33400,33400,33400,0
|
|
20240712,162700,7954027150,33400,33400,33400,33400,0
|
|
20240712,162600,7954027150,33400,33400,33400,33400,0
|
|
20240712,162500,7954027150,33400,33400,33400,33400,0
|
|
20240712,162400,7954027150,33400,33400,33400,33400,0
|
|
20240712,162300,7954027150,33400,33400,33400,33400,0
|
|
20240712,162200,7954027150,33400,33400,33400,33400,0
|
|
20240712,162100,7954027150,33400,33400,33400,33400,0
|
|
20240712,162000,7954027150,33400,33400,33400,33400,0
|
|
20240712,161900,7954027150,33400,33400,33400,33400,0
|
|
20240712,161800,7954027150,33400,33400,33400,33400,0
|
|
20240712,161700,7954027150,33400,33400,33400,33400,0
|
|
20240712,161600,7954027150,33400,33400,33400,33400,0
|
|
20240712,161500,7954027150,33400,33400,33400,33400,0
|
|
20240712,161400,7954027150,33400,33400,33400,33400,0
|
|
20240712,161300,7954027150,33400,33400,33400,33400,0
|
|
20240712,161200,7954027150,33400,33400,33400,33400,0
|
|
20240712,161100,7954027150,33400,33400,33400,33400,0
|
|
20240712,161000,7954027150,33400,33400,33400,33400,0
|
|
20240712,160900,7954027150,33400,33400,33400,33400,0
|
|
20240712,160800,7954027150,33400,33400,33400,33400,0
|
|
20240712,160700,7954027150,33400,33400,33400,33400,0
|
|
20240712,160600,7954027150,33400,33400,33400,33400,0
|
|
20240712,160500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,160400,7954027150,33400,33400,33400,33400,0
|
|
20240712,160300,7954027150,33400,33400,33400,33400,0
|
|
20240712,160200,7954027150,33400,33400,33400,33400,0
|
|
20240712,160100,7954027150,33400,33400,33400,33400,0
|
|
20240712,160000,7954027150,33400,33400,33400,33400,0
|
|
20240712,155900,7954027150,33400,33400,33400,33400,0
|
|
20240712,155800,7954027150,33400,33400,33400,33400,0
|
|
20240712,155700,7954027150,33400,33400,33400,33400,0
|
|
20240712,155600,7954027150,33400,33400,33400,33400,0
|
|
20240712,155500,7954027150,33400,33400,33400,33400,0
|
|
20240712,155400,7954027150,33400,33400,33400,33400,0
|
|
20240712,155300,7954027150,33400,33400,33400,33400,0
|
|
20240712,155200,7954027150,33400,33400,33400,33400,0
|
|
20240712,155100,7954027150,33400,33400,33400,33400,0
|
|
20240712,155000,7954027150,33400,33400,33400,33400,0
|
|
20240712,154900,7954027150,33400,33400,33400,33400,0
|
|
20240712,154800,7954027150,33400,33400,33400,33400,0
|
|
20240712,154700,7954027150,33400,33400,33400,33400,0
|
|
20240712,154600,7954027150,33400,33400,33400,33400,0
|
|
20240712,154500,7954027150,33400,33400,33400,33400,0
|
|
20240712,154400,7954027150,33400,33400,33400,33400,0
|
|
20240712,154300,7954027150,33400,33400,33400,33400,0
|
|
20240712,154200,7954027150,33400,33400,33400,33400,0
|
|
20240712,154100,7954027150,33400,33400,33400,33400,0
|
|
20240712,154000,7954027150,33400,33400,33400,33400,0
|
|
20240712,153900,7954027150,33400,33400,33400,33400,0
|
|
20240712,153800,7954027150,33400,33400,33400,33400,0
|
|
20240712,153700,7954027150,33400,33400,33400,33400,0
|
|
20240712,153600,7954027150,33400,33400,33400,33400,0
|
|
20240712,153500,7954027150,33400,33400,33400,33400,4838
|
|
20240712,153400,7954027150,33400,33400,33400,33400,0
|
|
20240712,153300,7954027150,33400,33400,33400,33400,0
|
|
20240712,153200,7954027150,33400,33400,33400,33400,0
|
|
20240712,153100,7954027150,33400,33400,33400,33400,0
|
|
20240712,153000,7954027150,33400,33400,33400,33400,4838
|
|
20240712,152900,7792437950,33250,33250,33250,33250,0
|
|
20240712,152800,7792437950,33250,33250,33250,33250,0
|
|
20240712,152700,7792437950,33250,33250,33250,33250,0
|
|
20240712,152600,7792437950,33250,33250,33250,33250,0
|
|
20240712,152500,7792437950,33250,33250,33250,33250,0
|
|
20240712,152400,7792437950,33250,33250,33250,33250,0
|
|
20240712,152300,7792437950,33250,33250,33250,33250,0
|
|
20240712,152200,7792437950,33250,33250,33250,33250,0
|
|
20240712,152100,7792437950,33250,33250,33250,33250,0
|
|
20240712,152000,7792437950,33250,33250,33250,33250,0
|
|
20240712,151900,7792437950,33250,33250,33300,33200,642
|
|
20240712,151800,7771091700,33250,33400,33400,33250,76
|
|
20240712,151700,7768562900,33400,33400,33450,33250,741
|
|
20240712,151600,7743829950,33350,33300,33450,33250,701
|
|
20240712,151500,7720432300,33450,33300,33450,33250,897
|
|
20240712,151400,7690486150,33350,33350,33400,33250,1180
|
|
20240712,151300,7651165100,33350,33400,33450,33350,1038
|
|
20240712,151200,7616496800,33400,33400,33450,33250,1224
|
|
20240712,151100,7575622350,33400,33400,33400,33300,1075
|
|
20240712,151000,7539743100,33350,33300,33400,33250,813
|
|
20240712,150900,7512610800,33400,33350,33400,33300,1144
|
|
20240712,150800,7474433350,33350,33400,33400,33300,791
|
|
20240712,150700,7448037850,33400,33350,33400,33300,1164
|
|
20240712,150600,7409217000,33300,33300,33350,33250,972
|
|
20240712,150500,7376805050,33300,33350,33350,33250,570
|
|
20240712,150400,7357805200,33350,33350,33350,33300,896
|
|
20240712,150300,7327938150,33300,33300,33350,33300,1475
|
|
20240712,150200,7278805700,33300,33350,33350,33200,911
|
|
20240712,150100,7248454850,33350,33300,33350,33250,1359
|
|
20240712,150000,7203209150,33300,33350,33350,33150,824
|
|
20240712,145900,7175759050,33300,33300,33300,33200,833
|
|
20240712,145800,7148026300,33300,33300,33300,33250,869
|
|
20240712,145700,7119096200,33250,33200,33350,33200,720
|
|
20240712,145600,7095121550,33300,33250,33300,33100,1166
|
|
20240712,145500,7056352950,33100,33150,33250,33100,982
|
|
20240712,145400,7023750100,33150,33150,33200,33100,711
|
|
20240712,145300,7000178850,33100,33150,33200,33100,581
|
|
20240712,145200,6980922200,33150,33200,33200,33050,489
|
|
20240712,145100,6964716050,33200,33200,33200,33100,584
|
|
20240712,145000,6945362350,33150,33100,33200,33100,663
|
|
20240712,144900,6923390550,33150,33100,33200,33100,233
|
|
20240712,144800,6915667000,33200,33100,33200,33100,403
|
|
20240712,144700,6902303300,33150,33200,33200,33100,423
|
|
20240712,144600,6888276950,33050,33150,33200,33050,453
|
|
20240712,144500,6873257100,33200,33200,33200,33100,493
|
|
20240712,144400,6856908200,33200,33150,33200,33100,490
|
|
20240712,144300,6840659200,33150,33150,33200,33100,401
|
|
20240712,144200,6827366250,33100,33150,33200,33100,398
|
|
20240712,144100,6814165350,33200,33150,33200,33150,415
|
|
20240712,144000,6800406250,33150,33200,33200,33100,645
|
|
20240712,143900,6779019450,33150,33150,33200,33100,837
|
|
20240712,143800,6751270850,33150,33150,33150,33100,459
|
|
20240712,143700,6736056100,33100,33150,33150,33100,406
|
|
20240712,143600,6722599050,33150,33150,33150,33100,415
|
|
20240712,143500,6708850050,33150,33150,33150,33100,911
|
|
20240712,143400,6678675750,33150,33150,33150,33100,418
|
|
20240712,143300,6664820050,33100,33150,33150,33100,651
|
|
20240712,143200,6643245000,33150,33150,33150,33100,229
|
|
20240712,143100,6635654700,33150,33150,33150,33100,680
|
|
20240712,143000,6613125150,33150,33150,33150,33100,418
|
|
20240712,142900,6599269550,33100,33150,33150,33100,403
|
|
20240712,142800,6585911400,33150,33150,33150,33100,576
|
|
20240712,142700,6566818050,33150,33150,33150,33100,356
|
|
20240712,142600,6555017750,33050,33150,33150,33050,826
|
|
20240712,142500,6527656500,33150,33100,33150,33100,289
|
|
20240712,142400,6518081450,33200,33200,33200,33150,489
|
|
20240712,142300,6501860000,33200,33150,33200,33150,392
|
|
20240712,142200,6488860550,33150,33200,33200,33100,422
|
|
20240712,142100,6474870600,33200,33100,33200,33100,572
|
|
20240712,142000,6455907000,33100,33150,33150,33050,1223
|
|
20240712,141900,6415446550,33250,33250,33250,33150,491
|
|
20240712,141800,6399141650,33250,33150,33250,33150,497
|
|
20240712,141700,6382637650,33200,33200,33250,33150,456
|
|
20240712,141600,6367493750,33150,33200,33200,33150,351
|
|
20240712,141500,6355841600,33200,33150,33250,33150,678
|
|
20240712,141400,6333339450,33200,33150,33200,33150,232
|
|
20240712,141300,6325638550,33200,33200,33200,33100,1356
|
|
20240712,141200,6280682250,33200,33200,33200,33150,598
|
|
20240712,141100,6260829800,33150,33200,33200,33150,449
|
|
20240712,141000,6245924200,33200,33200,33200,33150,515
|
|
20240712,140900,6228832550,33200,33150,33200,33150,258
|
|
20240712,140800,6220267000,33150,33200,33200,33150,494
|
|
20240712,140700,6203870250,33200,33200,33200,33150,475
|
|
20240712,140600,6188101300,33150,33150,33200,33100,664
|
|
20240712,140500,6166088950,33150,33200,33200,33100,1987
|
|
20240712,140400,6100230950,33200,33200,33200,33150,652
|
|
20240712,140300,6078599250,33150,33150,33200,33150,324
|
|
20240712,140200,6067844000,33200,33150,33200,33150,1001
|
|
20240712,140100,6034637950,33150,33150,33200,33150,451
|
|
20240712,140000,6019666350,33200,33200,33200,33150,430
|
|
20240712,135900,6005391300,33200,33150,33200,33150,533
|
|
20240712,135800,5987715400,33100,33150,33150,33100,172
|
|
20240712,135700,5982014700,33150,33150,33200,33100,808
|
|
20240712,135600,5955228950,33150,33150,33150,33100,682
|
|
20240712,135500,5932621700,33150,33050,33150,33050,625
|
|
20240712,135400,5911934100,33100,33100,33100,33050,832
|
|
20240712,135300,5884406600,33100,33050,33150,33050,563
|
|
20240712,135200,5865766050,33050,33100,33100,33050,243
|
|
20240712,135100,5857724350,33100,33150,33150,33000,1307
|
|
20240712,135000,5814507850,33150,33100,33150,33050,412
|
|
20240712,134900,5800864850,33150,33100,33150,33050,475
|
|
20240712,134800,5785140750,33150,33000,33150,33000,3499
|
|
20240712,134700,5669580250,33000,33000,33000,32950,797
|
|
20240712,134600,5643283750,32900,33050,33100,32900,744
|
|
20240712,134500,5618715850,33050,32850,33100,32850,417
|
|
20240712,134400,5604927700,33100,32900,33100,32900,7709
|
|
20240712,134300,5350810700,32950,32850,32950,32850,782
|
|
20240712,134200,5325079250,32850,32750,32850,32750,740
|
|
20240712,134100,5300786250,32750,32750,32800,32700,359
|
|
20240712,134000,5289027700,32700,32700,32700,32650,366
|
|
20240712,133900,5277060550,32700,32700,32700,32650,121
|
|
20240712,133800,5273104950,32700,32650,32700,32650,102
|
|
20240712,133700,5269770650,32700,32700,32700,32650,22
|
|
20240712,133600,5269051300,32750,32700,32750,32700,879
|
|
20240712,133500,5240302200,32700,32750,32750,32700,79
|
|
20240712,133400,5237716450,32700,32750,32800,32700,49
|
|
20240712,133300,5236112100,32750,32700,32750,32700,173
|
|
20240712,133200,5230447600,32750,32700,32800,32700,42
|
|
20240712,133100,5229071500,32750,32750,32750,32700,67
|
|
20240712,133000,5226877300,32800,32750,32800,32700,186
|
|
20240712,132900,5220785250,32750,32700,32800,32700,129
|
|
20240712,132800,5216560800,32750,32750,32750,32700,19
|
|
20240712,132700,5215938600,32700,32750,32850,32700,124
|
|
20240712,132600,5211874500,32750,32700,32750,32700,427
|
|
20240712,132500,5197906850,32750,32750,32750,32700,37
|
|
20240712,132400,5196696100,32750,32700,32800,32700,187
|
|
20240712,132300,5190571300,32800,32750,32800,32700,48
|
|
20240712,132200,5188997250,32750,32750,32750,32700,178
|
|
20240712,132100,5183172750,32750,32750,32750,32700,99
|
|
20240712,132000,5179930600,32750,32750,32750,32700,92
|
|
20240712,131900,5176917650,32700,32700,32750,32700,130
|
|
20240712,131800,5172665600,32700,32650,32700,32650,108
|
|
20240712,131700,5169134650,32700,32700,32700,32650,102
|
|
20240712,131600,5165799350,32700,32700,32700,32700,1024
|
|
20240712,131500,5132314550,32700,32750,32800,32650,1413
|
|
20240712,131400,5086074550,32750,32800,32800,32750,35
|
|
20240712,131300,5084927150,32800,32800,32800,32750,83
|
|
20240712,131200,5082204800,32800,32800,32800,32750,105
|
|
20240712,131100,5078760900,32750,32850,32850,32750,94
|
|
20240712,131000,5075679400,32850,32750,32850,32750,63
|
|
20240712,130900,5073609950,32800,32800,32850,32750,98
|
|
20240712,130800,5070394800,32800,32700,32800,32700,255
|
|
20240712,130700,5062038700,32750,32750,32750,32700,344
|
|
20240712,130600,5050772750,32750,32750,32750,32700,137
|
|
20240712,130500,5046286100,32700,32750,32750,32700,94
|
|
20240712,130400,5043208350,32750,32700,32750,32700,48
|
|
20240712,130300,5041636550,32750,32700,32750,32700,228
|
|
20240712,130200,5034169650,32750,32750,32750,32750,39
|
|
20240712,130100,5032892400,32750,32800,32850,32700,671
|
|
20240712,130000,5010889400,32850,32800,32850,32800,105
|
|
20240712,125900,5007440250,32850,32850,32850,32800,111
|
|
20240712,125800,5003794500,32800,32900,32900,32800,77
|
|
20240712,125700,5001266900,32800,32850,32900,32800,143
|
|
20240712,125600,4996567350,32850,32850,32850,32800,36
|
|
20240712,125500,4995384800,32850,32850,32850,32800,155
|
|
20240712,125400,4990299150,32850,32800,32850,32800,133
|
|
20240712,125300,4985930250,32850,32850,32850,32850,43
|
|
20240712,125200,4984517700,32850,32850,32850,32850,122
|
|
20240712,125100,4980510000,32850,32800,32900,32800,108
|
|
20240712,125000,4976959700,32850,32850,32850,32850,89
|
|
20240712,124900,4974036050,32850,32800,32850,32800,60
|
|
20240712,124800,4972065100,32900,32850,32900,32800,110
|
|
20240712,124700,4968450200,32850,32850,32850,32800,124
|
|
20240712,124600,4964378850,32850,32850,32850,32850,23
|
|
20240712,124500,4963623300,32900,32850,32900,32800,209
|
|
20240712,124400,4956757050,32850,32800,32850,32800,134
|
|
20240712,124300,4952360350,32850,32800,32850,32800,113
|
|
20240712,124200,4948649350,32850,32800,32850,32800,123
|
|
20240712,124100,4944608900,32850,32850,32850,32800,119
|
|
20240712,124000,4940699850,32850,32850,32850,32850,14
|
|
20240712,123900,4940239950,32850,32850,32850,32800,114
|
|
20240712,123800,4936496200,32800,32850,32850,32800,110
|
|
20240712,123700,4932883250,32850,32850,32850,32800,13
|
|
20240712,123600,4932456250,32850,32850,32850,32800,143
|
|
20240712,123500,4927758800,32800,32800,32850,32800,56
|
|
20240712,123400,4925920300,32850,32850,32850,32800,79
|
|
20240712,123300,4923325250,32850,32850,32850,32800,109
|
|
20240712,123200,4919744700,32800,32850,32850,32800,26
|
|
20240712,123100,4918890650,32850,32850,32850,32850,88
|
|
20240712,123000,4915999850,32800,32850,32850,32800,94
|
|
20240712,122900,4912912200,32850,32850,32850,32850,95
|
|
20240712,122800,4909791450,32850,32850,32850,32850,18
|
|
20240712,122700,4909200150,32800,32850,32850,32800,152
|
|
20240712,122600,4904207100,32800,32850,32850,32800,69
|
|
20240712,122500,4901941950,32800,32850,32850,32800,230
|
|
20240712,122400,4894396700,32850,32850,32900,32750,572
|
|
20240712,122300,4875624300,32800,32800,32850,32800,58
|
|
20240712,122200,4873720100,32800,32800,32850,32750,75
|
|
20240712,122100,4871257500,32800,32800,32850,32750,100
|
|
20240712,122000,4867972950,32800,32800,32800,32750,166
|
|
20240712,121900,4862528700,32800,32700,32800,32700,346
|
|
20240712,121800,4851204850,32750,32750,32750,32700,157
|
|
20240712,121700,4846063250,32750,32750,32750,32700,41
|
|
20240712,121600,4844720550,32750,32700,32750,32700,25
|
|
20240712,121500,4843901850,32750,32700,32750,32650,137
|
|
20240712,121400,4839415650,32750,32750,32750,32700,54
|
|
20240712,121300,4837647850,32750,32700,32750,32650,463
|
|
20240712,121200,4822524100,32700,32700,32700,32650,89
|
|
20240712,121100,4819613900,32700,32700,32700,32650,143
|
|
20240712,121000,4814939800,32700,32700,32700,32650,75
|
|
20240712,120900,4812487500,32650,32700,32750,32650,94
|
|
20240712,120800,4809409150,32750,32750,32750,32750,92
|
|
20240712,120700,4806396150,32750,32750,32750,32700,220
|
|
20240712,120600,4799201050,32750,32750,32750,32700,474
|
|
20240712,120500,4783692950,32750,32700,32750,32700,953
|
|
20240712,120400,4752529550,32700,32800,32850,32700,1285
|
|
20240712,120300,4710460500,32800,32850,32850,32800,134
|
|
20240712,120200,4706060150,32850,32850,32850,32800,101
|
|
20240712,120100,4702742350,32800,32800,32850,32800,57
|
|
20240712,120000,4700871850,32800,32850,32900,32800,195
|
|
20240712,115900,4694463250,32850,32800,32850,32800,398
|
|
20240712,115800,4681408700,32800,32750,32800,32750,6
|
|
20240712,115700,4681211950,32750,32750,32800,32750,153
|
|
20240712,115600,4676193700,32800,32800,32850,32750,78
|
|
20240712,115500,4673634000,32750,32750,32850,32750,67
|
|
20240712,115400,4671433250,32750,32750,32850,32750,112
|
|
20240712,115300,4667756150,32750,32800,32800,32750,37
|
|
20240712,115200,4666542600,32750,32750,32800,32750,168
|
|
20240712,115100,4661035250,32750,32800,32800,32750,164
|
|
20240712,115000,4655659650,32800,32800,32800,32700,81
|
|
20240712,114900,4653003050,32750,32850,32850,32750,445
|
|
20240712,114800,4638413750,32800,32900,32900,32800,146
|
|
20240712,114700,4633612700,32900,32900,32900,32800,37
|
|
20240712,114600,4632395550,32800,32900,32900,32750,65
|
|
20240712,114500,4630261000,32900,32800,32900,32750,139
|
|
20240712,114400,4625693250,32800,32800,32800,32800,120
|
|
20240712,114300,4621757250,32800,32700,32800,32700,927
|
|
20240712,114200,4591431550,32750,32750,32750,32750,106
|
|
20240712,114100,4587960050,32700,32700,32750,32700,67
|
|
20240712,114000,4585765900,32750,32700,32750,32700,120
|
|
20240712,113900,4581836050,32750,32750,32750,32750,250
|
|
20240712,113800,4573648550,32750,32700,32750,32700,13
|
|
20240712,113700,4573222850,32750,32700,32750,32700,39
|
|
20240712,113600,4571945700,32750,32750,32750,32750,151
|
|
20240712,113500,4567000450,32750,32700,32750,32700,51
|
|
20240712,113400,4565330250,32750,32750,32750,32700,104
|
|
20240712,113300,4561924300,32700,32700,32750,32700,186
|
|
20240712,113200,4555837850,32750,32750,32750,32700,99
|
|
20240712,113100,4552595650,32750,32700,32750,32700,52
|
|
20240712,113000,4550892750,32750,32750,32750,32700,233
|
|
20240712,112900,4543262550,32700,32750,32750,32700,1077
|
|
20240712,112800,4508040900,32750,32700,32750,32700,37
|
|
20240712,112700,4506829300,32750,32700,32750,32700,269
|
|
20240712,112600,4498019600,32750,32750,32750,32700,16
|
|
20240712,112500,4497495750,32750,32700,32750,32700,132
|
|
20240712,112400,4493172850,32750,32700,32750,32600,1254
|
|
20240712,112300,4452212850,32650,32900,32900,32650,2484
|
|
20240712,112200,4370968500,32900,32850,32900,32800,58
|
|
20240712,112100,4369062350,32850,32850,32900,32850,81
|
|
20240712,112000,4366399250,32850,32800,32850,32800,74
|
|
20240712,111900,4363968450,32850,32850,32900,32800,56
|
|
20240712,111800,4362128150,32850,32850,32900,32800,151
|
|
20240712,111700,4357166050,32750,32850,32850,32750,17
|
|
20240712,111600,4356607850,32750,32800,32850,32750,188
|
|
20240712,111500,4350440550,32800,32800,32800,32800,158
|
|
20240712,111400,4345258150,32750,32800,32800,32750,319
|
|
20240712,111300,4334795250,32800,32750,32800,32750,89
|
|
20240712,111200,4331877800,32800,32800,32800,32800,96
|
|
20240712,111100,4328729000,32800,32800,32800,32750,195
|
|
20240712,111000,4322339150,32800,32700,32800,32700,45
|
|
20240712,110900,4320864450,32750,32750,32750,32750,140
|
|
20240712,110800,4316279450,32750,32750,32750,32650,129
|
|
20240712,110700,4312061450,32800,32800,32800,32700,857
|
|
20240712,110600,4284016400,32800,32800,32800,32750,106
|
|
20240712,110500,4280539650,32750,32700,32800,32700,27
|
|
20240712,110400,4279654350,32750,32850,32850,32700,104
|
|
20240712,110300,4276247950,32900,32800,32900,32750,755
|
|
20240712,110200,4251475200,32750,32750,32800,32750,91
|
|
20240712,110100,4248491450,32750,32700,32800,32700,417
|
|
20240712,110000,4234848950,32700,32750,32800,32700,2360
|
|
20240712,105900,4157642550,32800,32850,32850,32750,523
|
|
20240712,105800,4140482450,32900,32950,32950,32900,110
|
|
20240712,105700,4136858900,32900,32900,32950,32850,232
|
|
20240712,105600,4129226150,32900,32900,32900,32900,7
|
|
20240712,105500,4128995850,32900,32900,32900,32900,204
|
|
20240712,105400,4122284250,32900,32850,32900,32800,99
|
|
20240712,105300,4119031050,32850,32850,32850,32850,82
|
|
20240712,105200,4116337350,32850,32800,32850,32800,830
|
|
20240712,105100,4089111900,32850,32850,32850,32800,298
|
|
20240712,105000,4079330750,32850,32850,32850,32850,70
|
|
20240712,104900,4077031250,32750,32850,32850,32750,137
|
|
20240712,104800,4072539150,32750,32850,32850,32750,773
|
|
20240712,104700,4047175500,32850,32850,32850,32800,385
|
|
20240712,104600,4034546200,32850,32800,32850,32800,102
|
|
20240712,104500,4031196000,32850,32850,32850,32800,113
|
|
20240712,104400,4027484000,32800,33000,33000,32800,371
|
|
20240712,104300,4015278950,32900,32950,32950,32900,139
|
|
20240712,104200,4010699100,32950,32850,32950,32850,94
|
|
20240712,104100,4007605750,32850,32850,32850,32800,174
|
|
20240712,104000,4001891850,32850,32900,32900,32850,128
|
|
20240712,103900,3997684000,32900,32900,32900,32850,143
|
|
20240712,103800,3992979350,32900,32900,32900,32900,23
|
|
20240712,103700,3992222650,32900,32900,32900,32900,119
|
|
20240712,103600,3988307550,32900,32900,32950,32850,667
|
|
20240712,103500,3966381900,32950,32950,32950,32900,64
|
|
20240712,103400,3964275100,32950,32950,32950,32950,84
|
|
20240712,103300,3961507300,33000,32950,33000,32950,125
|
|
20240712,103200,3957387750,32900,32950,32950,32900,841
|
|
20240712,103100,3929676850,33000,33000,33000,32950,69
|
|
20240712,103000,3927400150,32950,33000,33050,32950,204
|
|
20240712,102900,3920664250,33000,33000,33000,33000,9
|
|
20240712,102800,3920367250,33050,33050,33050,32950,77
|
|
20240712,102700,3917822500,33050,33000,33050,32950,528
|
|
20240712,102600,3900397000,33050,33050,33050,33050,56
|
|
20240712,102500,3898546200,33050,33100,33100,33000,113
|
|
20240712,102400,3894811450,33100,33150,33150,33050,241
|
|
20240712,102300,3886834500,33150,33150,33150,33100,592
|
|
20240712,102200,3867237000,33150,33150,33150,33100,40
|
|
20240712,102100,3865911500,33100,33150,33150,33100,185
|
|
20240712,102000,3859779850,33100,33100,33100,33050,557
|
|
20240712,101900,3841355100,33100,33050,33100,33050,49
|
|
20240712,101800,3839733250,33100,33000,33100,33000,1382
|
|
20240712,101700,3794054450,33000,32900,33000,32900,113
|
|
20240712,101600,3790335650,32950,32900,32950,32900,133
|
|
20240712,101500,3785953600,32950,32950,32950,32950,83
|
|
20240712,101400,3783218750,32950,32950,32950,32900,86
|
|
20240712,101300,3780385600,32950,32950,32950,32900,68
|
|
20240712,101200,3778145050,32950,32950,32950,32950,82
|
|
20240712,101100,3775443150,32950,32950,32950,32900,83
|
|
20240712,101000,3772708400,32950,32950,33000,32900,109
|
|
20240712,100900,3769120150,33000,32950,33000,32950,186
|
|
20240712,100800,3762983350,32950,32950,32950,32850,56
|
|
20240712,100700,3761140250,32950,32950,33000,32850,90
|
|
20240712,100600,3758173600,33000,33000,33000,32900,545
|
|
20240712,100500,3740209850,33000,33050,33050,32950,149
|
|
20240712,100400,3735293850,33050,33050,33050,33000,101
|
|
20240712,100300,3731957300,33050,33150,33150,33050,302
|
|
20240712,100200,3721963700,33100,33100,33150,33100,559
|
|
20240712,100100,3703459600,33100,33050,33100,33050,329
|
|
20240712,100000,3692570300,33050,33100,33150,33050,3434
|
|
20240712,095900,3578896850,33050,33150,33150,33050,290
|
|
20240712,095800,3569296500,33150,33150,33150,33100,95
|
|
20240712,095700,3566147300,33150,33150,33150,33150,114
|
|
20240712,095600,3562368200,33150,33100,33150,33100,144
|
|
20240712,095500,3557600750,33150,33200,33250,33150,193
|
|
20240712,095400,3551194500,33100,33100,33250,33050,1692
|
|
20240712,095300,3495089300,33150,33200,33250,33150,560
|
|
20240712,095200,3476494900,33200,33200,33250,33100,49
|
|
20240712,095100,3474867850,33050,33050,33250,33050,782
|
|
20240712,095000,3448899550,33050,33150,33150,33050,11
|
|
20240712,094900,3448535650,33150,33100,33150,33100,141
|
|
20240712,094800,3443867650,33100,33050,33100,33050,147
|
|
20240712,094700,3439006800,33050,32900,33050,32900,2748
|
|
20240712,094600,3348317150,33000,33000,33050,32900,368
|
|
20240712,094500,3336175950,33000,33000,33000,32950,115
|
|
20240712,094400,3332381700,33000,32900,33000,32800,1037
|
|
20240712,094300,3298179250,32850,33000,33000,32850,215
|
|
20240712,094200,3291104500,32900,32950,32950,32900,177
|
|
20240712,094100,3285272950,32950,33000,33000,32900,485
|
|
20240712,094000,3269295550,32950,32900,33000,32700,2292
|
|
20240712,093900,3193975900,32950,32950,32950,32900,144
|
|
20240712,093800,3189231150,32950,32950,33000,32900,56
|
|
20240712,093700,3187385550,32950,32900,33000,32800,907
|
|
20240712,093600,3157537700,32950,32950,32950,32850,1120
|
|
20240712,093500,3120717700,32850,33000,33050,32850,2222
|
|
20240712,093400,3047463150,33000,33050,33100,33000,295
|
|
20240712,093300,3037721350,33000,33100,33100,33000,2625
|
|
20240712,093200,2951084400,33050,33150,33150,33050,469
|
|
20240712,093100,2935563500,33050,33100,33100,33050,214
|
|
20240712,093000,2928481650,33100,33050,33100,32900,6282
|
|
20240712,092900,2721167600,33000,33050,33150,33000,1438
|
|
20240712,092800,2673627650,33050,33000,33050,32950,614
|
|
20240712,092700,2653368850,33050,33100,33100,32900,6104
|
|
20240712,092600,2451924400,33100,33150,33200,33000,2339
|
|
20240712,092500,2374480750,33150,33150,33200,33000,2509
|
|
20240712,092400,2291529750,33150,33250,33300,33150,1420
|
|
20240712,092300,2244380350,33300,33350,33400,33300,949
|
|
20240712,092200,2212724400,33350,33350,33400,33350,538
|
|
20240712,092100,2194757250,33350,33300,33400,33250,1152
|
|
20240712,092000,2156377550,33300,33350,33400,33300,576
|
|
20240712,091900,2137174150,33350,33450,33450,33350,1504
|
|
20240712,091800,2086984000,33350,33450,33500,33350,508
|
|
20240712,091700,2069996600,33400,33500,33500,33400,614
|
|
20240712,091600,2049448750,33400,33650,33650,33400,889
|
|
20240712,091500,2019626400,33600,33600,33650,33550,1501
|
|
20240712,091400,1969139350,33600,33350,33700,33350,10923
|
|
20240712,091300,1602779950,33400,33400,33450,33400,1606
|
|
20240712,091200,1549109150,33450,33350,33450,33300,1395
|
|
20240712,091100,1502537650,33350,33500,33500,33350,1156
|
|
20240712,091000,1463860150,33500,33500,33600,33450,2993
|
|
20240712,090900,1363545200,33500,33400,33500,33350,3684
|
|
20240712,090800,1240307800,33400,33250,33450,33250,6268
|
|
20240712,090700,1031239600,33300,33000,33350,32950,7595
|
|
20240712,090600,779504450,33000,32850,33050,32850,4070
|
|
20240712,090500,645379650,32900,32900,32950,32850,1274
|
|
20240712,090400,603458600,32900,32950,32950,32800,1499
|
|
20240712,090300,554125350,33000,32900,33050,32850,3394
|
|
20240712,090200,442233900,32850,32950,33100,32800,2353
|
|
20240712,090100,364556050,32950,32900,32950,32850,1844
|
|
20240712,090000,303876450,32950,32600,33050,32600,9272
|