738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,211500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,211400,3453190450,33600,33600,33600,33600,0
|
|
20240719,211300,3453190450,33600,33600,33600,33600,0
|
|
20240719,211200,3453190450,33600,33600,33600,33600,0
|
|
20240719,211100,3453190450,33600,33600,33600,33600,0
|
|
20240719,211000,3453190450,33600,33600,33600,33600,0
|
|
20240719,210900,3453190450,33600,33600,33600,33600,0
|
|
20240719,210800,3453190450,33600,33600,33600,33600,0
|
|
20240719,210700,3453190450,33600,33600,33600,33600,0
|
|
20240719,210600,3453190450,33600,33600,33600,33600,0
|
|
20240719,210500,3453190450,33600,33600,33600,33600,0
|
|
20240719,210400,3453190450,33600,33600,33600,33600,0
|
|
20240719,210300,3453190450,33600,33600,33600,33600,0
|
|
20240719,210200,3453190450,33600,33600,33600,33600,0
|
|
20240719,210100,3453190450,33600,33600,33600,33600,0
|
|
20240719,210000,3453190450,33600,33600,33600,33600,0
|
|
20240719,205900,3453190450,33600,33600,33600,33600,0
|
|
20240719,205800,3453190450,33600,33600,33600,33600,0
|
|
20240719,205700,3453190450,33600,33600,33600,33600,0
|
|
20240719,205600,3453190450,33600,33600,33600,33600,0
|
|
20240719,205500,3453190450,33600,33600,33600,33600,0
|
|
20240719,205400,3453190450,33600,33600,33600,33600,0
|
|
20240719,205300,3453190450,33600,33600,33600,33600,0
|
|
20240719,205200,3453190450,33600,33600,33600,33600,0
|
|
20240719,205100,3453190450,33600,33600,33600,33600,0
|
|
20240719,205000,3453190450,33600,33600,33600,33600,0
|
|
20240719,204900,3453190450,33600,33600,33600,33600,0
|
|
20240719,204800,3453190450,33600,33600,33600,33600,0
|
|
20240719,204700,3453190450,33600,33600,33600,33600,0
|
|
20240719,204600,3453190450,33600,33600,33600,33600,0
|
|
20240719,204500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,204400,3453190450,33600,33600,33600,33600,0
|
|
20240719,204300,3453190450,33600,33600,33600,33600,0
|
|
20240719,204200,3453190450,33600,33600,33600,33600,0
|
|
20240719,204100,3453190450,33600,33600,33600,33600,0
|
|
20240719,204000,3453190450,33600,33600,33600,33600,0
|
|
20240719,203900,3453190450,33600,33600,33600,33600,0
|
|
20240719,203800,3453190450,33600,33600,33600,33600,0
|
|
20240719,203700,3453190450,33600,33600,33600,33600,0
|
|
20240719,203600,3453190450,33600,33600,33600,33600,0
|
|
20240719,203500,3453190450,33600,33600,33600,33600,0
|
|
20240719,203400,3453190450,33600,33600,33600,33600,0
|
|
20240719,203300,3453190450,33600,33600,33600,33600,0
|
|
20240719,203200,3453190450,33600,33600,33600,33600,0
|
|
20240719,203100,3453190450,33600,33600,33600,33600,0
|
|
20240719,203000,3453190450,33600,33600,33600,33600,0
|
|
20240719,202900,3453190450,33600,33600,33600,33600,0
|
|
20240719,202800,3453190450,33600,33600,33600,33600,0
|
|
20240719,202700,3453190450,33600,33600,33600,33600,0
|
|
20240719,202600,3453190450,33600,33600,33600,33600,0
|
|
20240719,202500,3453190450,33600,33600,33600,33600,0
|
|
20240719,202400,3453190450,33600,33600,33600,33600,0
|
|
20240719,202300,3453190450,33600,33600,33600,33600,0
|
|
20240719,202200,3453190450,33600,33600,33600,33600,0
|
|
20240719,202100,3453190450,33600,33600,33600,33600,0
|
|
20240719,202000,3453190450,33600,33600,33600,33600,0
|
|
20240719,201900,3453190450,33600,33600,33600,33600,0
|
|
20240719,201800,3453190450,33600,33600,33600,33600,0
|
|
20240719,201700,3453190450,33600,33600,33600,33600,0
|
|
20240719,201600,3453190450,33600,33600,33600,33600,0
|
|
20240719,201500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,201400,3453190450,33600,33600,33600,33600,0
|
|
20240719,201300,3453190450,33600,33600,33600,33600,0
|
|
20240719,201200,3453190450,33600,33600,33600,33600,0
|
|
20240719,201100,3453190450,33600,33600,33600,33600,0
|
|
20240719,201000,3453190450,33600,33600,33600,33600,0
|
|
20240719,200900,3453190450,33600,33600,33600,33600,0
|
|
20240719,200800,3453190450,33600,33600,33600,33600,0
|
|
20240719,200700,3453190450,33600,33600,33600,33600,0
|
|
20240719,200600,3453190450,33600,33600,33600,33600,0
|
|
20240719,200500,3453190450,33600,33600,33600,33600,0
|
|
20240719,200400,3453190450,33600,33600,33600,33600,0
|
|
20240719,200300,3453190450,33600,33600,33600,33600,0
|
|
20240719,200200,3453190450,33600,33600,33600,33600,0
|
|
20240719,200100,3453190450,33600,33600,33600,33600,0
|
|
20240719,200000,3453190450,33600,33600,33600,33600,0
|
|
20240719,195900,3453190450,33600,33600,33600,33600,0
|
|
20240719,195800,3453190450,33600,33600,33600,33600,0
|
|
20240719,195700,3453190450,33600,33600,33600,33600,0
|
|
20240719,195600,3453190450,33600,33600,33600,33600,0
|
|
20240719,195500,3453190450,33600,33600,33600,33600,0
|
|
20240719,195400,3453190450,33600,33600,33600,33600,0
|
|
20240719,195300,3453190450,33600,33600,33600,33600,0
|
|
20240719,195200,3453190450,33600,33600,33600,33600,0
|
|
20240719,195100,3453190450,33600,33600,33600,33600,0
|
|
20240719,195000,3453190450,33600,33600,33600,33600,0
|
|
20240719,194900,3453190450,33600,33600,33600,33600,0
|
|
20240719,194800,3453190450,33600,33600,33600,33600,0
|
|
20240719,194700,3453190450,33600,33600,33600,33600,0
|
|
20240719,194600,3453190450,33600,33600,33600,33600,0
|
|
20240719,194500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,194400,3453190450,33600,33600,33600,33600,0
|
|
20240719,194300,3453190450,33600,33600,33600,33600,0
|
|
20240719,194200,3453190450,33600,33600,33600,33600,0
|
|
20240719,194100,3453190450,33600,33600,33600,33600,0
|
|
20240719,194000,3453190450,33600,33600,33600,33600,0
|
|
20240719,193900,3453190450,33600,33600,33600,33600,0
|
|
20240719,193800,3453190450,33600,33600,33600,33600,0
|
|
20240719,193700,3453190450,33600,33600,33600,33600,0
|
|
20240719,193600,3453190450,33600,33600,33600,33600,0
|
|
20240719,193500,3453190450,33600,33600,33600,33600,0
|
|
20240719,193400,3453190450,33600,33600,33600,33600,0
|
|
20240719,193300,3453190450,33600,33600,33600,33600,0
|
|
20240719,193200,3453190450,33600,33600,33600,33600,0
|
|
20240719,193100,3453190450,33600,33600,33600,33600,0
|
|
20240719,193000,3453190450,33600,33600,33600,33600,0
|
|
20240719,192900,3453190450,33600,33600,33600,33600,0
|
|
20240719,192800,3453190450,33600,33600,33600,33600,0
|
|
20240719,192700,3453190450,33600,33600,33600,33600,0
|
|
20240719,192600,3453190450,33600,33600,33600,33600,0
|
|
20240719,192500,3453190450,33600,33600,33600,33600,0
|
|
20240719,192400,3453190450,33600,33600,33600,33600,0
|
|
20240719,192300,3453190450,33600,33600,33600,33600,0
|
|
20240719,192200,3453190450,33600,33600,33600,33600,0
|
|
20240719,192100,3453190450,33600,33600,33600,33600,0
|
|
20240719,192000,3453190450,33600,33600,33600,33600,0
|
|
20240719,191900,3453190450,33600,33600,33600,33600,0
|
|
20240719,191800,3453190450,33600,33600,33600,33600,0
|
|
20240719,191700,3453190450,33600,33600,33600,33600,0
|
|
20240719,191600,3453190450,33600,33600,33600,33600,0
|
|
20240719,191500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,191400,3453190450,33600,33600,33600,33600,0
|
|
20240719,191300,3453190450,33600,33600,33600,33600,0
|
|
20240719,191200,3453190450,33600,33600,33600,33600,0
|
|
20240719,191100,3453190450,33600,33600,33600,33600,0
|
|
20240719,191000,3453190450,33600,33600,33600,33600,0
|
|
20240719,190900,3453190450,33600,33600,33600,33600,0
|
|
20240719,190800,3453190450,33600,33600,33600,33600,0
|
|
20240719,190700,3453190450,33600,33600,33600,33600,0
|
|
20240719,190600,3453190450,33600,33600,33600,33600,0
|
|
20240719,190500,3453190450,33600,33600,33600,33600,0
|
|
20240719,190400,3453190450,33600,33600,33600,33600,0
|
|
20240719,190300,3453190450,33600,33600,33600,33600,0
|
|
20240719,190200,3453190450,33600,33600,33600,33600,0
|
|
20240719,190100,3453190450,33600,33600,33600,33600,0
|
|
20240719,190000,3453190450,33600,33600,33600,33600,0
|
|
20240719,185900,3453190450,33600,33600,33600,33600,0
|
|
20240719,185800,3453190450,33600,33600,33600,33600,0
|
|
20240719,185700,3453190450,33600,33600,33600,33600,0
|
|
20240719,185600,3453190450,33600,33600,33600,33600,0
|
|
20240719,185500,3453190450,33600,33600,33600,33600,0
|
|
20240719,185400,3453190450,33600,33600,33600,33600,0
|
|
20240719,185300,3453190450,33600,33600,33600,33600,0
|
|
20240719,185200,3453190450,33600,33600,33600,33600,0
|
|
20240719,185100,3453190450,33600,33600,33600,33600,0
|
|
20240719,185000,3453190450,33600,33600,33600,33600,0
|
|
20240719,184900,3453190450,33600,33600,33600,33600,0
|
|
20240719,184800,3453190450,33600,33600,33600,33600,0
|
|
20240719,184700,3453190450,33600,33600,33600,33600,0
|
|
20240719,184600,3453190450,33600,33600,33600,33600,0
|
|
20240719,184500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,184400,3453190450,33600,33600,33600,33600,0
|
|
20240719,184300,3453190450,33600,33600,33600,33600,0
|
|
20240719,184200,3453190450,33600,33600,33600,33600,0
|
|
20240719,184100,3453190450,33600,33600,33600,33600,0
|
|
20240719,184000,3453190450,33600,33600,33600,33600,0
|
|
20240719,183900,3453190450,33600,33600,33600,33600,0
|
|
20240719,183800,3453190450,33600,33600,33600,33600,0
|
|
20240719,183700,3453190450,33600,33600,33600,33600,0
|
|
20240719,183600,3453190450,33600,33600,33600,33600,0
|
|
20240719,183500,3453190450,33600,33600,33600,33600,0
|
|
20240719,183400,3453190450,33600,33600,33600,33600,0
|
|
20240719,183300,3453190450,33600,33600,33600,33600,0
|
|
20240719,183200,3453190450,33600,33600,33600,33600,0
|
|
20240719,183100,3453190450,33600,33600,33600,33600,0
|
|
20240719,183000,3453190450,33600,33600,33600,33600,0
|
|
20240719,182900,3453190450,33600,33600,33600,33600,0
|
|
20240719,182800,3453190450,33600,33600,33600,33600,0
|
|
20240719,182700,3453190450,33600,33600,33600,33600,0
|
|
20240719,182600,3453190450,33600,33600,33600,33600,0
|
|
20240719,182500,3453190450,33600,33600,33600,33600,0
|
|
20240719,182400,3453190450,33600,33600,33600,33600,0
|
|
20240719,182300,3453190450,33600,33600,33600,33600,0
|
|
20240719,182200,3453190450,33600,33600,33600,33600,0
|
|
20240719,182100,3453190450,33600,33600,33600,33600,0
|
|
20240719,182000,3453190450,33600,33600,33600,33600,0
|
|
20240719,181900,3453190450,33600,33600,33600,33600,0
|
|
20240719,181800,3453190450,33600,33600,33600,33600,0
|
|
20240719,181700,3453190450,33600,33600,33600,33600,0
|
|
20240719,181600,3453190450,33600,33600,33600,33600,0
|
|
20240719,181500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,181400,3453190450,33600,33600,33600,33600,0
|
|
20240719,181300,3453190450,33600,33600,33600,33600,0
|
|
20240719,181200,3453190450,33600,33600,33600,33600,0
|
|
20240719,181100,3453190450,33600,33600,33600,33600,0
|
|
20240719,181000,3453190450,33600,33600,33600,33600,0
|
|
20240719,180900,3453190450,33600,33600,33600,33600,0
|
|
20240719,180800,3453190450,33600,33600,33600,33600,0
|
|
20240719,180700,3453190450,33600,33600,33600,33600,0
|
|
20240719,180600,3453190450,33600,33600,33600,33600,0
|
|
20240719,180500,3453190450,33600,33600,33600,33600,0
|
|
20240719,180400,3453190450,33600,33600,33600,33600,0
|
|
20240719,180300,3453190450,33600,33600,33600,33600,0
|
|
20240719,180200,3453190450,33600,33600,33600,33600,0
|
|
20240719,180100,3453190450,33600,33600,33600,33600,0
|
|
20240719,180000,3453190450,33600,33600,33600,33600,0
|
|
20240719,175900,3453190450,33600,33600,33600,33600,0
|
|
20240719,175800,3453190450,33600,33600,33600,33600,0
|
|
20240719,175700,3453190450,33600,33600,33600,33600,0
|
|
20240719,175600,3453190450,33600,33600,33600,33600,0
|
|
20240719,175500,3453190450,33600,33600,33600,33600,0
|
|
20240719,175400,3453190450,33600,33600,33600,33600,0
|
|
20240719,175300,3453190450,33600,33600,33600,33600,0
|
|
20240719,175200,3453190450,33600,33600,33600,33600,0
|
|
20240719,175100,3453190450,33600,33600,33600,33600,0
|
|
20240719,175000,3453190450,33600,33600,33600,33600,0
|
|
20240719,174900,3453190450,33600,33600,33600,33600,0
|
|
20240719,174800,3453190450,33600,33600,33600,33600,0
|
|
20240719,174700,3453190450,33600,33600,33600,33600,0
|
|
20240719,174600,3453190450,33600,33600,33600,33600,0
|
|
20240719,174500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,174400,3453190450,33600,33600,33600,33600,0
|
|
20240719,174300,3453190450,33600,33600,33600,33600,0
|
|
20240719,174200,3453190450,33600,33600,33600,33600,0
|
|
20240719,174100,3453190450,33600,33600,33600,33600,0
|
|
20240719,174000,3453190450,33600,33600,33600,33600,0
|
|
20240719,173900,3453190450,33600,33600,33600,33600,0
|
|
20240719,173800,3453190450,33600,33600,33600,33600,0
|
|
20240719,173700,3453190450,33600,33600,33600,33600,0
|
|
20240719,173600,3453190450,33600,33600,33600,33600,0
|
|
20240719,173500,3453190450,33600,33600,33600,33600,0
|
|
20240719,173400,3453190450,33600,33600,33600,33600,0
|
|
20240719,173300,3453190450,33600,33600,33600,33600,0
|
|
20240719,173200,3453190450,33600,33600,33600,33600,0
|
|
20240719,173100,3453190450,33600,33600,33600,33600,0
|
|
20240719,173000,3453190450,33600,33600,33600,33600,0
|
|
20240719,172900,3453190450,33600,33600,33600,33600,0
|
|
20240719,172800,3453190450,33600,33600,33600,33600,0
|
|
20240719,172700,3453190450,33600,33600,33600,33600,0
|
|
20240719,172600,3453190450,33600,33600,33600,33600,0
|
|
20240719,172500,3453190450,33600,33600,33600,33600,0
|
|
20240719,172400,3453190450,33600,33600,33600,33600,0
|
|
20240719,172300,3453190450,33600,33600,33600,33600,0
|
|
20240719,172200,3453190450,33600,33600,33600,33600,0
|
|
20240719,172100,3453190450,33600,33600,33600,33600,0
|
|
20240719,172000,3453190450,33600,33600,33600,33600,0
|
|
20240719,171900,3453190450,33600,33600,33600,33600,0
|
|
20240719,171800,3453190450,33600,33600,33600,33600,0
|
|
20240719,171700,3453190450,33600,33600,33600,33600,0
|
|
20240719,171600,3453190450,33600,33600,33600,33600,0
|
|
20240719,171500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,171400,3453190450,33600,33600,33600,33600,0
|
|
20240719,171300,3453190450,33600,33600,33600,33600,0
|
|
20240719,171200,3453190450,33600,33600,33600,33600,0
|
|
20240719,171100,3453190450,33600,33600,33600,33600,0
|
|
20240719,171000,3453190450,33600,33600,33600,33600,0
|
|
20240719,170900,3453190450,33600,33600,33600,33600,0
|
|
20240719,170800,3453190450,33600,33600,33600,33600,0
|
|
20240719,170700,3453190450,33600,33600,33600,33600,0
|
|
20240719,170600,3453190450,33600,33600,33600,33600,0
|
|
20240719,170500,3453190450,33600,33600,33600,33600,0
|
|
20240719,170400,3453190450,33600,33600,33600,33600,0
|
|
20240719,170300,3453190450,33600,33600,33600,33600,0
|
|
20240719,170200,3453190450,33600,33600,33600,33600,0
|
|
20240719,170100,3453190450,33600,33600,33600,33600,0
|
|
20240719,170000,3453190450,33600,33600,33600,33600,0
|
|
20240719,165900,3453190450,33600,33600,33600,33600,0
|
|
20240719,165800,3453190450,33600,33600,33600,33600,0
|
|
20240719,165700,3453190450,33600,33600,33600,33600,0
|
|
20240719,165600,3453190450,33600,33600,33600,33600,0
|
|
20240719,165500,3453190450,33600,33600,33600,33600,0
|
|
20240719,165400,3453190450,33600,33600,33600,33600,0
|
|
20240719,165300,3453190450,33600,33600,33600,33600,0
|
|
20240719,165200,3453190450,33600,33600,33600,33600,0
|
|
20240719,165100,3453190450,33600,33600,33600,33600,0
|
|
20240719,165000,3453190450,33600,33600,33600,33600,0
|
|
20240719,164900,3453190450,33600,33600,33600,33600,0
|
|
20240719,164800,3453190450,33600,33600,33600,33600,0
|
|
20240719,164700,3453190450,33600,33600,33600,33600,0
|
|
20240719,164600,3453190450,33600,33600,33600,33600,0
|
|
20240719,164500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,164400,3453190450,33600,33600,33600,33600,0
|
|
20240719,164300,3453190450,33600,33600,33600,33600,0
|
|
20240719,164200,3453190450,33600,33600,33600,33600,0
|
|
20240719,164100,3453190450,33600,33600,33600,33600,0
|
|
20240719,164000,3453190450,33600,33600,33600,33600,0
|
|
20240719,163900,3453190450,33600,33600,33600,33600,0
|
|
20240719,163800,3453190450,33600,33600,33600,33600,0
|
|
20240719,163700,3453190450,33600,33600,33600,33600,0
|
|
20240719,163600,3453190450,33600,33600,33600,33600,0
|
|
20240719,163500,3453190450,33600,33600,33600,33600,0
|
|
20240719,163400,3453190450,33600,33600,33600,33600,0
|
|
20240719,163300,3453190450,33600,33600,33600,33600,0
|
|
20240719,163200,3453190450,33600,33600,33600,33600,0
|
|
20240719,163100,3453190450,33600,33600,33600,33600,0
|
|
20240719,163000,3453190450,33600,33600,33600,33600,0
|
|
20240719,162900,3453190450,33600,33600,33600,33600,0
|
|
20240719,162800,3453190450,33600,33600,33600,33600,0
|
|
20240719,162700,3453190450,33600,33600,33600,33600,0
|
|
20240719,162600,3453190450,33600,33600,33600,33600,0
|
|
20240719,162500,3453190450,33600,33600,33600,33600,0
|
|
20240719,162400,3453190450,33600,33600,33600,33600,0
|
|
20240719,162300,3453190450,33600,33600,33600,33600,0
|
|
20240719,162200,3453190450,33600,33600,33600,33600,0
|
|
20240719,162100,3453190450,33600,33600,33600,33600,0
|
|
20240719,162000,3453190450,33600,33600,33600,33600,0
|
|
20240719,161900,3453190450,33600,33600,33600,33600,0
|
|
20240719,161800,3453190450,33600,33600,33600,33600,0
|
|
20240719,161700,3453190450,33600,33600,33600,33600,0
|
|
20240719,161600,3453190450,33600,33600,33600,33600,0
|
|
20240719,161500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,161400,3453190450,33600,33600,33600,33600,0
|
|
20240719,161300,3453190450,33600,33600,33600,33600,0
|
|
20240719,161200,3453190450,33600,33600,33600,33600,0
|
|
20240719,161100,3453190450,33600,33600,33600,33600,0
|
|
20240719,161000,3453190450,33600,33600,33600,33600,0
|
|
20240719,160900,3453190450,33600,33600,33600,33600,0
|
|
20240719,160800,3453190450,33600,33600,33600,33600,0
|
|
20240719,160700,3453190450,33600,33600,33600,33600,0
|
|
20240719,160600,3453190450,33600,33600,33600,33600,0
|
|
20240719,160500,3453190450,33600,33600,33600,33600,0
|
|
20240719,160400,3453190450,33600,33600,33600,33600,0
|
|
20240719,160300,3453190450,33600,33600,33600,33600,0
|
|
20240719,160200,3453190450,33600,33600,33600,33600,0
|
|
20240719,160100,3453190450,33600,33600,33600,33600,0
|
|
20240719,160000,3453190450,33600,33600,33600,33600,0
|
|
20240719,155900,3453190450,33600,33600,33600,33600,0
|
|
20240719,155800,3453190450,33600,33600,33600,33600,0
|
|
20240719,155700,3453190450,33600,33600,33600,33600,0
|
|
20240719,155600,3453190450,33600,33600,33600,33600,0
|
|
20240719,155500,3453190450,33600,33600,33600,33600,0
|
|
20240719,155400,3453190450,33600,33600,33600,33600,0
|
|
20240719,155300,3453190450,33600,33600,33600,33600,0
|
|
20240719,155200,3453190450,33600,33600,33600,33600,0
|
|
20240719,155100,3453190450,33600,33600,33600,33600,0
|
|
20240719,155000,3453190450,33600,33600,33600,33600,0
|
|
20240719,154900,3453190450,33600,33600,33600,33600,0
|
|
20240719,154800,3453190450,33600,33600,33600,33600,0
|
|
20240719,154700,3453190450,33600,33600,33600,33600,0
|
|
20240719,154600,3453190450,33600,33600,33600,33600,0
|
|
20240719,154500,3453190450,33600,33600,33600,33600,2135
|
|
20240719,154400,3453190450,33600,33600,33600,33600,0
|
|
20240719,154300,3453190450,33600,33600,33600,33600,0
|
|
20240719,154200,3453190450,33600,33600,33600,33600,0
|
|
20240719,154100,3453190450,33600,33600,33600,33600,0
|
|
20240719,154000,3453190450,33600,33600,33600,33600,0
|
|
20240719,153900,3453190450,33600,33600,33600,33600,0
|
|
20240719,153800,3453190450,33600,33600,33600,33600,0
|
|
20240719,153700,3453190450,33600,33600,33600,33600,0
|
|
20240719,153600,3453190450,33600,33600,33600,33600,0
|
|
20240719,153500,3453190450,33600,33600,33600,33600,0
|
|
20240719,153400,3453190450,33600,33600,33600,33600,0
|
|
20240719,153300,3453190450,33600,33600,33600,33600,0
|
|
20240719,153200,3453190450,33600,33600,33600,33600,0
|
|
20240719,153100,3453190450,33600,33600,33600,33600,0
|
|
20240719,153000,3453190450,33600,33600,33600,33600,2135
|
|
20240719,152900,3381454450,33450,33450,33450,33450,0
|
|
20240719,152800,3381454450,33450,33450,33450,33450,0
|
|
20240719,152700,3381454450,33450,33450,33450,33450,0
|
|
20240719,152600,3381454450,33450,33450,33450,33450,0
|
|
20240719,152500,3381454450,33450,33450,33450,33450,0
|
|
20240719,152400,3381454450,33450,33450,33450,33450,0
|
|
20240719,152300,3381454450,33450,33450,33450,33450,0
|
|
20240719,152200,3381454450,33450,33450,33450,33450,0
|
|
20240719,152100,3381454450,33450,33450,33450,33450,0
|
|
20240719,152000,3381454450,33450,33450,33450,33450,0
|
|
20240719,151900,3381454450,33450,33400,33650,33400,307
|
|
20240719,151800,3371180900,33500,33350,33500,33350,746
|
|
20240719,151700,3346239800,33350,33350,33450,33350,1201
|
|
20240719,151600,3306142750,33350,33400,33450,33350,914
|
|
20240719,151500,3275639050,33350,33350,33400,33350,1353
|
|
20240719,151400,3230515250,33350,33350,33400,33350,995
|
|
20240719,151300,3197324750,33350,33450,33450,33350,1424
|
|
20240719,151200,3149785350,33400,33450,33500,33400,999
|
|
20240719,151100,3116408000,33400,33400,33450,33350,1678
|
|
20240719,151000,3060363650,33350,33500,33500,33350,1115
|
|
20240719,150900,3023098450,33450,33450,33550,33400,928
|
|
20240719,150800,2992062350,33450,33350,33500,33350,1216
|
|
20240719,150700,2951393200,33350,33450,33450,33350,1257
|
|
20240719,150600,2909410400,33450,33400,33450,33350,1142
|
|
20240719,150500,2871282350,33450,33350,33450,33350,1265
|
|
20240719,150400,2829031650,33350,33400,33450,33350,1657
|
|
20240719,150300,2773740100,33400,33300,33500,33300,1427
|
|
20240719,150200,2726137150,33300,33350,33500,33300,2019
|
|
20240719,150100,2658679200,33300,33450,33450,33300,1060
|
|
20240719,150000,2623327350,33350,33400,33550,33350,1168
|
|
20240719,145900,2584321050,33400,33350,33700,33350,1352
|
|
20240719,145800,2539111100,33350,33350,33400,33350,1068
|
|
20240719,145700,2503480200,33350,33400,33450,33350,1448
|
|
20240719,145600,2455128450,33400,33450,33500,33400,1670
|
|
20240719,145500,2399299650,33450,33550,33550,33450,3999
|
|
20240719,145400,2265259150,33550,33600,33650,33550,1730
|
|
20240719,145300,2207155200,33600,33700,33700,33600,512
|
|
20240719,145200,2189926750,33650,33700,33700,33650,55
|
|
20240719,145100,2188075350,33700,33700,33700,33650,24
|
|
20240719,145000,2187266800,33650,33650,33700,33650,40
|
|
20240719,144900,2185919400,33700,33700,33700,33650,331
|
|
20240719,144800,2174780100,33650,33700,33700,33650,22
|
|
20240719,144700,2174039200,33650,33650,33700,33650,17
|
|
20240719,144600,2173466850,33650,33700,33700,33650,36
|
|
20240719,144500,2172253850,33700,33650,33700,33650,42
|
|
20240719,144400,2170839100,33700,33650,33700,33650,11
|
|
20240719,144300,2170468750,33650,33650,33700,33650,28
|
|
20240719,144200,2169525650,33650,33650,33700,33650,19
|
|
20240719,144100,2168885800,33700,33650,33700,33650,52
|
|
20240719,144000,2167135500,33650,33650,33700,33650,31
|
|
20240719,143900,2166091350,33650,33650,33700,33650,17
|
|
20240719,143800,2165518950,33650,33700,33700,33650,24
|
|
20240719,143700,2164710500,33650,33700,33700,33650,37
|
|
20240719,143600,2163464000,33650,33650,33700,33650,118
|
|
20240719,143500,2159492650,33650,33650,33700,33650,12
|
|
20240719,143400,2159088800,33700,33650,33700,33650,13
|
|
20240719,143300,2158650950,33650,33600,33700,33600,652
|
|
20240719,143200,2136710750,33600,33600,33650,33600,28
|
|
20240719,143100,2135768850,33650,33650,33650,33600,49
|
|
20240719,143000,2134120600,33600,33600,33650,33600,44
|
|
20240719,142900,2132641750,33650,33650,33650,33600,15
|
|
20240719,142800,2132137050,33600,33650,33650,33600,12
|
|
20240719,142700,2131733400,33650,33650,33650,33600,18
|
|
20240719,142600,2131127750,33650,33650,33650,33600,71
|
|
20240719,142500,2128740550,33600,33650,33650,33600,20
|
|
20240719,142400,2128067600,33650,33650,33650,33600,9
|
|
20240719,142300,2127764850,33600,33600,33650,33600,562
|
|
20240719,142200,2108854950,33600,33650,33650,33600,10
|
|
20240719,142100,2108518500,33600,33600,33650,33600,34
|
|
20240719,142000,2107374750,33600,33600,33650,33600,61
|
|
20240719,141900,2105324450,33600,33600,33650,33600,26
|
|
20240719,141800,2104450650,33600,33650,33650,33600,48
|
|
20240719,141700,2102837000,33650,33600,33650,33600,84
|
|
20240719,141600,2100013750,33600,33600,33650,33600,23
|
|
20240719,141500,2099240900,33600,33650,33650,33600,24
|
|
20240719,141400,2098434350,33650,33600,33650,33600,31
|
|
20240719,141300,2097392650,33600,33600,33600,33600,53
|
|
20240719,141200,2095611850,33600,33600,33650,33600,39
|
|
20240719,141100,2094301400,33600,33600,33650,33600,255
|
|
20240719,141000,2085733350,33600,33600,33600,33600,41
|
|
20240719,140900,2084355750,33600,33600,33650,33600,24
|
|
20240719,140800,2083549200,33600,33600,33650,33600,36
|
|
20240719,140700,2082339350,33650,33650,33650,33600,45
|
|
20240719,140600,2080826300,33650,33650,33650,33650,9
|
|
20240719,140500,2080523450,33600,33600,33600,33600,2
|
|
20240719,140400,2080456250,33600,33600,33650,33600,25
|
|
20240719,140300,2079616000,33650,33650,33650,33650,2
|
|
20240719,140200,2079548700,33600,33650,33650,33600,83
|
|
20240719,140100,2076759800,33650,33600,33650,33600,23
|
|
20240719,140000,2075986800,33600,33650,33700,33600,395
|
|
20240719,135900,2062693750,33650,33650,33650,33650,0
|
|
20240719,135800,2062693750,33650,33650,33650,33650,1
|
|
20240719,135700,2062660100,33650,33650,33650,33650,105
|
|
20240719,135600,2059126850,33700,33700,33700,33650,197
|
|
20240719,135500,2052488000,33650,33650,33650,33650,148
|
|
20240719,135400,2047507800,33700,33700,33700,33650,43
|
|
20240719,135300,2046059800,33700,33650,33700,33650,53
|
|
20240719,135200,2044276300,33700,33700,33700,33700,1
|
|
20240719,135100,2044242600,33650,33650,33700,33650,46
|
|
20240719,135000,2042693450,33650,33650,33650,33650,1
|
|
20240719,134900,2042659800,33650,33700,33700,33650,2
|
|
20240719,134800,2042592450,33650,33650,33650,33650,18
|
|
20240719,134700,2041986750,33650,33700,33700,33650,110
|
|
20240719,134600,2038279950,33700,33700,33700,33700,106
|
|
20240719,134500,2034707750,33700,33700,33700,33700,16
|
|
20240719,134400,2034168550,33700,33700,33700,33700,285
|
|
20240719,134300,2024564050,33700,33700,33700,33700,1
|
|
20240719,134200,2024530350,33750,33700,33750,33700,7
|
|
20240719,134100,2024294150,33700,33700,33700,33700,26
|
|
20240719,134000,2023417950,33750,33700,33750,33700,11
|
|
20240719,133900,2023046750,33700,33750,33750,33700,378
|
|
20240719,133800,2010299250,33750,33750,33750,33750,23
|
|
20240719,133700,2009523000,33750,33750,33800,33750,224
|
|
20240719,133600,2001955750,33750,33800,33800,33750,3
|
|
20240719,133500,2001854400,33750,33750,33750,33750,20
|
|
20240719,133400,2001179400,33750,33800,33800,33750,46
|
|
20240719,133300,1999624900,33750,33750,33750,33750,1
|
|
20240719,133200,1999591150,33750,33750,33750,33750,14
|
|
20240719,133100,1999118650,33750,33750,33750,33750,5
|
|
20240719,133000,1998949900,33750,33750,33750,33750,1
|
|
20240719,132900,1998916150,33750,33750,33750,33750,18
|
|
20240719,132800,1998308650,33750,33800,33800,33750,31
|
|
20240719,132700,1997261100,33750,33750,33750,33750,1
|
|
20240719,132600,1997227350,33750,33800,33800,33750,6
|
|
20240719,132500,1997024600,33750,33750,33750,33750,21
|
|
20240719,132400,1996315850,33750,33750,33750,33750,6
|
|
20240719,132300,1996113350,33750,33750,33750,33750,1
|
|
20240719,132200,1996079600,33800,33750,33800,33750,23
|
|
20240719,132100,1995303300,33750,33750,33750,33750,6
|
|
20240719,132000,1995100800,33750,33750,33750,33750,188
|
|
20240719,131900,1988755800,33750,33800,33800,33750,13
|
|
20240719,131800,1988316450,33800,33750,33800,33750,6
|
|
20240719,131700,1988113700,33800,33800,33850,33800,65
|
|
20240719,131600,1985916650,33800,33600,33800,33600,1789
|
|
20240719,131500,1925530800,33600,33600,33600,33600,5
|
|
20240719,131400,1925362800,33600,33600,33600,33600,1
|
|
20240719,131300,1925329200,33600,33600,33600,33600,1
|
|
20240719,131200,1925295600,33600,33650,33650,33600,184
|
|
20240719,131100,1919104750,33700,33650,33700,33650,4
|
|
20240719,131000,1918970000,33650,33650,33650,33650,1
|
|
20240719,130900,1918936350,33700,33700,33700,33650,52
|
|
20240719,130800,1917185000,33650,33700,33750,33650,784
|
|
20240719,130700,1890764450,33700,33650,33700,33650,2
|
|
20240719,130600,1890697100,33650,33650,33700,33650,65
|
|
20240719,130500,1888507300,33650,33650,33700,33650,295
|
|
20240719,130400,1878580500,33650,33650,33700,33650,38
|
|
20240719,130300,1877301300,33700,33650,33700,33650,21
|
|
20240719,130200,1876594550,33650,33650,33650,33650,5
|
|
20240719,130100,1876426300,33650,33650,33650,33650,11
|
|
20240719,130000,1876056150,33650,33650,33650,33650,324
|
|
20240719,125900,1865153550,33650,33650,33650,33650,5
|
|
20240719,125800,1864985300,33650,33700,33700,33650,50
|
|
20240719,125700,1863300350,33650,33600,33650,33600,316
|
|
20240719,125600,1852667000,33600,33650,33650,33600,90
|
|
20240719,125500,1849639600,33600,33650,33650,33600,27
|
|
20240719,125400,1848731350,33650,33600,33650,33600,105
|
|
20240719,125300,1845199000,33600,33600,33600,33550,86
|
|
20240719,125200,1842310050,33550,33600,33600,33550,189
|
|
20240719,125100,1835959850,33600,33550,33600,33550,362
|
|
20240719,125000,1823809700,33550,33550,33550,33550,22
|
|
20240719,124900,1823071600,33550,33600,33650,33550,2552
|
|
20240719,124800,1737326000,33600,33600,33600,33600,1
|
|
20240719,124700,1737292400,33600,33600,33600,33600,25
|
|
20240719,124600,1736452400,33650,33600,33650,33600,13
|
|
20240719,124500,1736015250,33650,33650,33650,33650,139
|
|
20240719,124400,1731337900,33600,33600,33600,33600,19
|
|
20240719,124300,1730699500,33600,33600,33650,33600,42
|
|
20240719,124200,1729286500,33650,33600,33650,33600,8
|
|
20240719,124100,1729017450,33600,33650,33650,33600,6
|
|
20240719,124000,1728815600,33650,33600,33650,33600,124
|
|
20240719,123900,1724644400,33600,33600,33600,33600,147
|
|
20240719,123800,1719705200,33600,33600,33600,33600,14
|
|
20240719,123700,1719234800,33600,33600,33600,33600,46
|
|
20240719,123600,1717689200,33600,33600,33650,33600,31
|
|
20240719,123500,1716647550,33600,33600,33600,33600,281
|
|
20240719,123400,1707205950,33600,33600,33600,33600,16
|
|
20240719,123300,1706668350,33600,33600,33600,33600,5
|
|
20240719,123200,1706500350,33650,33600,33650,33600,23
|
|
20240719,123100,1705726650,33600,33600,33600,33600,1323
|
|
20240719,123000,1661273850,33600,33600,33600,33600,66
|
|
20240719,122900,1659056250,33650,33650,33650,33650,0
|
|
20240719,122800,1659056250,33650,33650,33700,33650,66
|
|
20240719,122700,1656835300,33650,33650,33650,33650,23
|
|
20240719,122600,1656061350,33650,33650,33650,33650,84
|
|
20240719,122500,1653234750,33650,33650,33650,33650,2
|
|
20240719,122400,1653167450,33650,33650,33650,33650,43
|
|
20240719,122300,1651720500,33650,33650,33650,33650,14
|
|
20240719,122200,1651249400,33650,33650,33650,33650,1
|
|
20240719,122100,1651215750,33650,33650,33650,33650,14
|
|
20240719,122000,1650744650,33650,33650,33700,33600,113
|
|
20240719,121900,1646941950,33600,33600,33600,33600,0
|
|
20240719,121800,1646941950,33600,33650,33650,33600,139
|
|
20240719,121700,1642265700,33650,33650,33650,33650,4
|
|
20240719,121600,1642131100,33650,33650,33650,33650,2
|
|
20240719,121500,1642063800,33700,33650,33700,33650,20
|
|
20240719,121400,1641390500,33700,33650,33700,33650,133
|
|
20240719,121300,1636908450,33700,33700,33700,33700,4
|
|
20240719,121200,1636773650,33700,33700,33700,33700,379
|
|
20240719,121100,1624001350,33700,33700,33700,33700,16
|
|
20240719,121000,1623462150,33750,33700,33750,33700,314
|
|
20240719,120900,1612866000,33700,33700,33700,33700,2
|
|
20240719,120800,1612798600,33700,33700,33700,33700,17
|
|
20240719,120700,1612225700,33750,33700,33750,33700,56
|
|
20240719,120600,1610337050,33700,33700,33700,33700,4
|
|
20240719,120500,1610202250,33700,33700,33750,33700,151
|
|
20240719,120400,1605112550,33700,33700,33750,33700,43
|
|
20240719,120300,1603663400,33750,33750,33750,33750,20
|
|
20240719,120200,1602988400,33700,33700,33700,33700,16
|
|
20240719,120100,1602449200,33700,33700,33700,33700,0
|
|
20240719,120000,1602449200,33700,33700,33700,33700,47
|
|
20240719,115900,1600865300,33700,33750,33750,33700,1023
|
|
20240719,115800,1566389900,33750,33700,33750,33700,30
|
|
20240719,115700,1565377900,33750,33650,33750,33650,1699
|
|
20240719,115600,1508170850,33750,33750,33750,33750,58
|
|
20240719,115500,1506213350,33700,33650,33750,33650,1822
|
|
20240719,115400,1444810350,33700,33700,33700,33700,595
|
|
20240719,115300,1424758850,33700,33700,33700,33700,0
|
|
20240719,115200,1424758850,33700,33750,33750,33700,44
|
|
20240719,115100,1423274800,33750,33700,33750,33700,16
|
|
20240719,115000,1422735100,33700,33700,33700,33700,30
|
|
20240719,114900,1421724100,33700,33750,33750,33700,75
|
|
20240719,114800,1419196550,33700,33700,33700,33700,11
|
|
20240719,114700,1418825850,33700,33700,33750,33700,115
|
|
20240719,114600,1414949250,33700,33650,33750,33600,1211
|
|
20240719,114500,1374193300,33650,33600,33650,33600,118
|
|
20240719,114400,1370223450,33650,33600,33650,33600,19
|
|
20240719,114300,1369584850,33600,33600,33600,33600,25
|
|
20240719,114200,1368744850,33600,33600,33600,33600,14
|
|
20240719,114100,1368274450,33600,33600,33600,33600,17
|
|
20240719,114000,1367703250,33600,33650,33650,33600,14
|
|
20240719,113900,1367232750,33600,33600,33600,33600,63
|
|
20240719,113800,1365115950,33600,33650,33650,33600,16
|
|
20240719,113700,1364578300,33650,33650,33650,33600,46
|
|
20240719,113600,1363031000,33650,33600,33650,33600,30
|
|
20240719,113500,1362022950,33600,33600,33600,33600,0
|
|
20240719,113400,1362022950,33600,33600,33600,33600,29
|
|
20240719,113300,1361048550,33600,33600,33600,33600,20
|
|
20240719,113200,1360376550,33650,33600,33650,33600,269
|
|
20240719,113100,1351337850,33600,33600,33600,33600,1
|
|
20240719,113000,1351304250,33600,33700,33700,33600,59
|
|
20240719,112900,1349318900,33700,33650,33700,33650,18
|
|
20240719,112800,1348712350,33650,33650,33650,33650,2
|
|
20240719,112700,1348645050,33650,33600,33650,33600,35
|
|
20240719,112600,1347468250,33650,33650,33650,33650,108
|
|
20240719,112500,1343834050,33650,33650,33650,33650,0
|
|
20240719,112400,1343834050,33650,33650,33650,33650,30
|
|
20240719,112300,1342824550,33600,33650,33650,33600,39
|
|
20240719,112200,1341512300,33650,33600,33700,33600,261
|
|
20240719,112100,1332732850,33650,33600,33650,33600,280
|
|
20240719,112000,1323324700,33600,33600,33600,33600,68
|
|
20240719,111900,1321039900,33600,33600,33600,33600,123
|
|
20240719,111800,1316907100,33550,33600,33600,33550,3
|
|
20240719,111700,1316806350,33600,33550,33600,33550,193
|
|
20240719,111600,1310322400,33600,33600,33600,33600,40
|
|
20240719,111500,1308978400,33600,33550,33600,33550,448
|
|
20240719,111400,1293927750,33600,33550,33600,33550,46
|
|
20240719,111300,1292383550,33550,33550,33550,33550,0
|
|
20240719,111200,1292383550,33550,33600,33600,33550,2
|
|
20240719,111100,1292316400,33550,33550,33550,33550,0
|
|
20240719,111000,1292316400,33550,33550,33600,33550,27
|
|
20240719,110900,1291410050,33550,33600,33600,33550,6
|
|
20240719,110800,1291208500,33600,33600,33600,33600,4
|
|
20240719,110700,1291074100,33600,33650,33700,33600,101
|
|
20240719,110600,1287677700,33650,33600,33650,33600,1056
|
|
20240719,110500,1252194850,33600,33600,33600,33550,162
|
|
20240719,110400,1246752950,33550,33550,33550,33550,15
|
|
20240719,110300,1246249700,33550,33600,33600,33550,107
|
|
20240719,110200,1242659350,33550,33550,33550,33550,0
|
|
20240719,110100,1242659350,33550,33550,33600,33550,52
|
|
20240719,110000,1240914700,33550,33550,33600,33550,25
|
|
20240719,105900,1240075450,33550,33550,33550,33550,21
|
|
20240719,105800,1239370900,33550,33550,33600,33550,51
|
|
20240719,105700,1237659100,33550,33600,33600,33550,25
|
|
20240719,105600,1236820300,33550,33550,33550,33550,1
|
|
20240719,105500,1236786750,33600,33550,33600,33550,488
|
|
20240719,105400,1220413850,33550,33600,33600,33500,408
|
|
20240719,105300,1206725900,33550,33600,33600,33550,407
|
|
20240719,105200,1193069100,33550,33550,33550,33550,20
|
|
20240719,105100,1192398100,33600,33600,33600,33550,62
|
|
20240719,105000,1190315650,33600,33600,33600,33600,3
|
|
20240719,104900,1190214850,33600,33600,33600,33550,36
|
|
20240719,104800,1189005300,33600,33650,33650,33600,36
|
|
20240719,104700,1187795650,33600,33600,33600,33600,95
|
|
20240719,104600,1184603650,33550,33550,33550,33550,3
|
|
20240719,104500,1184503000,33550,33550,33550,33550,132
|
|
20240719,104400,1180074400,33550,33550,33550,33500,18
|
|
20240719,104300,1179470550,33550,33550,33550,33550,83
|
|
20240719,104200,1176685900,33550,33550,33550,33500,24
|
|
20240719,104100,1175881700,33550,33550,33550,33500,113
|
|
20240719,104000,1172095550,33500,33550,33550,33500,102
|
|
20240719,103900,1168678450,33550,33550,33550,33500,12
|
|
20240719,103800,1168275900,33550,33550,33550,33500,64
|
|
20240719,103700,1166129350,33500,33600,33600,33500,837
|
|
20240719,103600,1138054650,33500,33500,33600,33500,95
|
|
20240719,103500,1134871750,33550,33550,33600,33550,43
|
|
20240719,103400,1133429050,33550,33550,33550,33550,154
|
|
20240719,103300,1128262350,33550,33600,33600,33550,867
|
|
20240719,103200,1099173700,33550,33600,33600,33550,67
|
|
20240719,103100,1096923200,33650,33650,33650,33650,12
|
|
20240719,103000,1096519400,33650,33650,33650,33550,230
|
|
20240719,102900,1088790550,33650,33650,33650,33650,105
|
|
20240719,102800,1085257300,33700,33650,33700,33600,679
|
|
20240719,102700,1062422750,33600,33600,33650,33550,221
|
|
20240719,102600,1054995200,33600,33550,33600,33550,52
|
|
20240719,102500,1053249300,33550,33550,33550,33550,71
|
|
20240719,102400,1050867250,33550,33600,33600,33550,27
|
|
20240719,102300,1049960700,33600,33550,33600,33550,589
|
|
20240719,102200,1030194550,33550,33550,33600,33550,634
|
|
20240719,102100,1008923750,33550,33600,33600,33550,114
|
|
20240719,102000,1005094750,33600,33600,33600,33550,684
|
|
20240719,101900,982112400,33600,33650,33650,33600,478
|
|
20240719,101800,966037850,33650,33650,33650,33650,1
|
|
20240719,101700,966004200,33700,33700,33700,33700,20
|
|
20240719,101600,965330200,33700,33650,33700,33600,504
|
|
20240719,101500,948370300,33700,33700,33700,33700,68
|
|
20240719,101400,946078700,33700,33700,33700,33700,0
|
|
20240719,101300,946078700,33700,33750,33750,33700,140
|
|
20240719,101200,941353750,33750,33800,33800,33750,4
|
|
20240719,101100,941218700,33750,33750,33750,33750,135
|
|
20240719,101000,936662450,33750,33700,33750,33700,88
|
|
20240719,100900,933692800,33700,33650,33750,33650,290
|
|
20240719,100800,923920500,33700,33650,33700,33650,238
|
|
20240719,100700,915904650,33650,33700,33700,33600,1425
|
|
20240719,100600,867963550,33650,33850,33850,33650,2820
|
|
20240719,100500,772775850,33850,33800,33850,33800,72
|
|
20240719,100400,770342100,33800,33800,33800,33800,46
|
|
20240719,100300,768787300,33800,33900,33900,33800,1132
|
|
20240719,100200,730418300,33950,33900,33950,33900,31
|
|
20240719,100100,729367300,33950,33950,33950,33950,82
|
|
20240719,100000,726583400,33950,33950,33950,33900,66
|
|
20240719,095900,724345900,33950,34000,34000,33900,193
|
|
20240719,095800,717793450,33950,34000,34000,33950,41
|
|
20240719,095700,716399900,34000,34000,34000,33950,54
|
|
20240719,095600,714564800,33950,34000,34000,33950,49
|
|
20240719,095500,712898950,34000,34000,34000,34000,35
|
|
20240719,095400,711708950,34000,34000,34000,33950,35
|
|
20240719,095300,710519000,33950,34000,34000,33950,51
|
|
20240719,095200,708785750,34000,33950,34000,33950,739
|
|
20240719,095100,683696100,33950,33950,33950,33950,16
|
|
20240719,095000,683152900,33900,33900,33950,33900,70
|
|
20240719,094900,680777350,33950,33900,33950,33900,83
|
|
20240719,094800,677962850,33900,33900,33900,33900,12
|
|
20240719,094700,677556050,33900,33950,33950,33900,23
|
|
20240719,094600,676775250,33950,34000,34000,33950,289
|
|
20240719,094500,666953250,34000,34000,34050,34000,219
|
|
20240719,094400,659506900,34000,34000,34050,34000,70
|
|
20240719,094300,657126750,34000,34000,34050,34000,43
|
|
20240719,094200,655664000,34000,34050,34050,34000,51
|
|
20240719,094100,653929200,34000,33900,34000,33900,127
|
|
20240719,094000,649612400,33950,33900,33950,33850,648
|
|
20240719,093900,627636800,33900,33950,33950,33900,68
|
|
20240719,093800,625330700,33950,33900,33950,33850,260
|
|
20240719,093700,616516700,33850,33850,33900,33850,199
|
|
20240719,093600,609778950,33900,33850,33900,33850,5
|
|
20240719,093500,609609550,33900,33750,33900,33750,612
|
|
20240719,093400,588925200,33750,33800,33800,33750,116
|
|
20240719,093300,585005100,33800,33800,33800,33800,182
|
|
20240719,093200,578853500,33800,33800,33800,33800,73
|
|
20240719,093100,576386100,33800,33850,33850,33750,849
|
|
20240719,093000,547680750,33850,33850,33850,33850,31
|
|
20240719,092900,546631400,33850,33850,33850,33850,49
|
|
20240719,092800,544972750,33850,33850,33900,33850,24
|
|
20240719,092700,544159800,33850,33900,33900,33850,196
|
|
20240719,092600,537522100,33850,33850,33850,33750,1056
|
|
20240719,092500,501846350,33850,33800,33850,33800,87
|
|
20240719,092400,498904650,33800,33850,33850,33750,777
|
|
20240719,092300,472645550,33850,33850,33850,33800,212
|
|
20240719,092200,465478300,33900,33850,33900,33850,79
|
|
20240719,092100,462801950,33800,33850,33900,33800,410
|
|
20240719,092000,448925200,33850,33850,33850,33850,73
|
|
20240719,091900,446454150,33800,33800,33800,33800,340
|
|
20240719,091800,434962150,33850,33850,33900,33800,780
|
|
20240719,091700,408565050,33850,33850,33900,33800,687
|
|
20240719,091600,385300050,33900,33950,33950,33900,1149
|
|
20240719,091500,346312300,34000,34000,34000,33950,162
|
|
20240719,091400,340811350,34000,34000,34000,33950,566
|
|
20240719,091300,321568350,34050,34100,34100,34000,215
|
|
20240719,091200,314250550,34100,34150,34150,34100,356
|
|
20240719,091100,302106050,34200,34250,34250,34150,103
|
|
20240719,091000,298583450,34250,34000,34250,34000,610
|
|
20240719,090900,277777150,34050,34000,34100,34000,90
|
|
20240719,090800,274712500,34050,34200,34200,34050,339
|
|
20240719,090700,263153500,34150,34100,34350,34050,1108
|
|
20240719,090600,225358350,34100,34100,34100,34050,80
|
|
20240719,090500,222634100,34050,34000,34050,33950,422
|
|
20240719,090400,208287250,34000,34050,34050,33950,345
|
|
20240719,090300,196558850,34050,34050,34100,34000,542
|
|
20240719,090200,178119350,34050,34050,34100,34050,377
|
|
20240719,090100,165280950,34050,34250,34250,33900,2571
|
|
20240719,090000,77800800,34350,34400,34550,34250,2263
|