741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,211800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,211700,2161027000,32650,32650,32650,32650,0
|
|
20240723,211600,2161027000,32650,32650,32650,32650,0
|
|
20240723,211500,2161027000,32650,32650,32650,32650,0
|
|
20240723,211400,2161027000,32650,32650,32650,32650,0
|
|
20240723,211300,2161027000,32650,32650,32650,32650,0
|
|
20240723,211200,2161027000,32650,32650,32650,32650,0
|
|
20240723,211100,2161027000,32650,32650,32650,32650,0
|
|
20240723,211000,2161027000,32650,32650,32650,32650,0
|
|
20240723,210900,2161027000,32650,32650,32650,32650,0
|
|
20240723,210800,2161027000,32650,32650,32650,32650,0
|
|
20240723,210700,2161027000,32650,32650,32650,32650,0
|
|
20240723,210600,2161027000,32650,32650,32650,32650,0
|
|
20240723,210500,2161027000,32650,32650,32650,32650,0
|
|
20240723,210400,2161027000,32650,32650,32650,32650,0
|
|
20240723,210300,2161027000,32650,32650,32650,32650,0
|
|
20240723,210200,2161027000,32650,32650,32650,32650,0
|
|
20240723,210100,2161027000,32650,32650,32650,32650,0
|
|
20240723,210000,2161027000,32650,32650,32650,32650,0
|
|
20240723,205900,2161027000,32650,32650,32650,32650,0
|
|
20240723,205800,2161027000,32650,32650,32650,32650,0
|
|
20240723,205700,2161027000,32650,32650,32650,32650,0
|
|
20240723,205600,2161027000,32650,32650,32650,32650,0
|
|
20240723,205500,2161027000,32650,32650,32650,32650,0
|
|
20240723,205400,2161027000,32650,32650,32650,32650,0
|
|
20240723,205300,2161027000,32650,32650,32650,32650,0
|
|
20240723,205200,2161027000,32650,32650,32650,32650,0
|
|
20240723,205100,2161027000,32650,32650,32650,32650,0
|
|
20240723,205000,2161027000,32650,32650,32650,32650,0
|
|
20240723,204900,2161027000,32650,32650,32650,32650,0
|
|
20240723,204800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,204700,2161027000,32650,32650,32650,32650,0
|
|
20240723,204600,2161027000,32650,32650,32650,32650,0
|
|
20240723,204500,2161027000,32650,32650,32650,32650,0
|
|
20240723,204400,2161027000,32650,32650,32650,32650,0
|
|
20240723,204300,2161027000,32650,32650,32650,32650,0
|
|
20240723,204200,2161027000,32650,32650,32650,32650,0
|
|
20240723,204100,2161027000,32650,32650,32650,32650,0
|
|
20240723,204000,2161027000,32650,32650,32650,32650,0
|
|
20240723,203900,2161027000,32650,32650,32650,32650,0
|
|
20240723,203800,2161027000,32650,32650,32650,32650,0
|
|
20240723,203700,2161027000,32650,32650,32650,32650,0
|
|
20240723,203600,2161027000,32650,32650,32650,32650,0
|
|
20240723,203500,2161027000,32650,32650,32650,32650,0
|
|
20240723,203400,2161027000,32650,32650,32650,32650,0
|
|
20240723,203300,2161027000,32650,32650,32650,32650,0
|
|
20240723,203200,2161027000,32650,32650,32650,32650,0
|
|
20240723,203100,2161027000,32650,32650,32650,32650,0
|
|
20240723,203000,2161027000,32650,32650,32650,32650,0
|
|
20240723,202900,2161027000,32650,32650,32650,32650,0
|
|
20240723,202800,2161027000,32650,32650,32650,32650,0
|
|
20240723,202700,2161027000,32650,32650,32650,32650,0
|
|
20240723,202600,2161027000,32650,32650,32650,32650,0
|
|
20240723,202500,2161027000,32650,32650,32650,32650,0
|
|
20240723,202400,2161027000,32650,32650,32650,32650,0
|
|
20240723,202300,2161027000,32650,32650,32650,32650,0
|
|
20240723,202200,2161027000,32650,32650,32650,32650,0
|
|
20240723,202100,2161027000,32650,32650,32650,32650,0
|
|
20240723,202000,2161027000,32650,32650,32650,32650,0
|
|
20240723,201900,2161027000,32650,32650,32650,32650,0
|
|
20240723,201800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,201700,2161027000,32650,32650,32650,32650,0
|
|
20240723,201600,2161027000,32650,32650,32650,32650,0
|
|
20240723,201500,2161027000,32650,32650,32650,32650,0
|
|
20240723,201400,2161027000,32650,32650,32650,32650,0
|
|
20240723,201300,2161027000,32650,32650,32650,32650,0
|
|
20240723,201200,2161027000,32650,32650,32650,32650,0
|
|
20240723,201100,2161027000,32650,32650,32650,32650,0
|
|
20240723,201000,2161027000,32650,32650,32650,32650,0
|
|
20240723,200900,2161027000,32650,32650,32650,32650,0
|
|
20240723,200800,2161027000,32650,32650,32650,32650,0
|
|
20240723,200700,2161027000,32650,32650,32650,32650,0
|
|
20240723,200600,2161027000,32650,32650,32650,32650,0
|
|
20240723,200500,2161027000,32650,32650,32650,32650,0
|
|
20240723,200400,2161027000,32650,32650,32650,32650,0
|
|
20240723,200300,2161027000,32650,32650,32650,32650,0
|
|
20240723,200200,2161027000,32650,32650,32650,32650,0
|
|
20240723,200100,2161027000,32650,32650,32650,32650,0
|
|
20240723,200000,2161027000,32650,32650,32650,32650,0
|
|
20240723,195900,2161027000,32650,32650,32650,32650,0
|
|
20240723,195800,2161027000,32650,32650,32650,32650,0
|
|
20240723,195700,2161027000,32650,32650,32650,32650,0
|
|
20240723,195600,2161027000,32650,32650,32650,32650,0
|
|
20240723,195500,2161027000,32650,32650,32650,32650,0
|
|
20240723,195400,2161027000,32650,32650,32650,32650,0
|
|
20240723,195300,2161027000,32650,32650,32650,32650,0
|
|
20240723,195200,2161027000,32650,32650,32650,32650,0
|
|
20240723,195100,2161027000,32650,32650,32650,32650,0
|
|
20240723,195000,2161027000,32650,32650,32650,32650,0
|
|
20240723,194900,2161027000,32650,32650,32650,32650,0
|
|
20240723,194800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,194700,2161027000,32650,32650,32650,32650,0
|
|
20240723,194600,2161027000,32650,32650,32650,32650,0
|
|
20240723,194500,2161027000,32650,32650,32650,32650,0
|
|
20240723,194400,2161027000,32650,32650,32650,32650,0
|
|
20240723,194300,2161027000,32650,32650,32650,32650,0
|
|
20240723,194200,2161027000,32650,32650,32650,32650,0
|
|
20240723,194100,2161027000,32650,32650,32650,32650,0
|
|
20240723,194000,2161027000,32650,32650,32650,32650,0
|
|
20240723,193900,2161027000,32650,32650,32650,32650,0
|
|
20240723,193800,2161027000,32650,32650,32650,32650,0
|
|
20240723,193700,2161027000,32650,32650,32650,32650,0
|
|
20240723,193600,2161027000,32650,32650,32650,32650,0
|
|
20240723,193500,2161027000,32650,32650,32650,32650,0
|
|
20240723,193400,2161027000,32650,32650,32650,32650,0
|
|
20240723,193300,2161027000,32650,32650,32650,32650,0
|
|
20240723,193200,2161027000,32650,32650,32650,32650,0
|
|
20240723,193100,2161027000,32650,32650,32650,32650,0
|
|
20240723,193000,2161027000,32650,32650,32650,32650,0
|
|
20240723,192900,2161027000,32650,32650,32650,32650,0
|
|
20240723,192800,2161027000,32650,32650,32650,32650,0
|
|
20240723,192700,2161027000,32650,32650,32650,32650,0
|
|
20240723,192600,2161027000,32650,32650,32650,32650,0
|
|
20240723,192500,2161027000,32650,32650,32650,32650,0
|
|
20240723,192400,2161027000,32650,32650,32650,32650,0
|
|
20240723,192300,2161027000,32650,32650,32650,32650,0
|
|
20240723,192200,2161027000,32650,32650,32650,32650,0
|
|
20240723,192100,2161027000,32650,32650,32650,32650,0
|
|
20240723,192000,2161027000,32650,32650,32650,32650,0
|
|
20240723,191900,2161027000,32650,32650,32650,32650,0
|
|
20240723,191800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,191700,2161027000,32650,32650,32650,32650,0
|
|
20240723,191600,2161027000,32650,32650,32650,32650,0
|
|
20240723,191500,2161027000,32650,32650,32650,32650,0
|
|
20240723,191400,2161027000,32650,32650,32650,32650,0
|
|
20240723,191300,2161027000,32650,32650,32650,32650,0
|
|
20240723,191200,2161027000,32650,32650,32650,32650,0
|
|
20240723,191100,2161027000,32650,32650,32650,32650,0
|
|
20240723,191000,2161027000,32650,32650,32650,32650,0
|
|
20240723,190900,2161027000,32650,32650,32650,32650,0
|
|
20240723,190800,2161027000,32650,32650,32650,32650,0
|
|
20240723,190700,2161027000,32650,32650,32650,32650,0
|
|
20240723,190600,2161027000,32650,32650,32650,32650,0
|
|
20240723,190500,2161027000,32650,32650,32650,32650,0
|
|
20240723,190400,2161027000,32650,32650,32650,32650,0
|
|
20240723,190300,2161027000,32650,32650,32650,32650,0
|
|
20240723,190200,2161027000,32650,32650,32650,32650,0
|
|
20240723,190100,2161027000,32650,32650,32650,32650,0
|
|
20240723,190000,2161027000,32650,32650,32650,32650,0
|
|
20240723,185900,2161027000,32650,32650,32650,32650,0
|
|
20240723,185800,2161027000,32650,32650,32650,32650,0
|
|
20240723,185700,2161027000,32650,32650,32650,32650,0
|
|
20240723,185600,2161027000,32650,32650,32650,32650,0
|
|
20240723,185500,2161027000,32650,32650,32650,32650,0
|
|
20240723,185400,2161027000,32650,32650,32650,32650,0
|
|
20240723,185300,2161027000,32650,32650,32650,32650,0
|
|
20240723,185200,2161027000,32650,32650,32650,32650,0
|
|
20240723,185100,2161027000,32650,32650,32650,32650,0
|
|
20240723,185000,2161027000,32650,32650,32650,32650,0
|
|
20240723,184900,2161027000,32650,32650,32650,32650,0
|
|
20240723,184800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,184700,2161027000,32650,32650,32650,32650,0
|
|
20240723,184600,2161027000,32650,32650,32650,32650,0
|
|
20240723,184500,2161027000,32650,32650,32650,32650,0
|
|
20240723,184400,2161027000,32650,32650,32650,32650,0
|
|
20240723,184300,2161027000,32650,32650,32650,32650,0
|
|
20240723,184200,2161027000,32650,32650,32650,32650,0
|
|
20240723,184100,2161027000,32650,32650,32650,32650,0
|
|
20240723,184000,2161027000,32650,32650,32650,32650,0
|
|
20240723,183900,2161027000,32650,32650,32650,32650,0
|
|
20240723,183800,2161027000,32650,32650,32650,32650,0
|
|
20240723,183700,2161027000,32650,32650,32650,32650,0
|
|
20240723,183600,2161027000,32650,32650,32650,32650,0
|
|
20240723,183500,2161027000,32650,32650,32650,32650,0
|
|
20240723,183400,2161027000,32650,32650,32650,32650,0
|
|
20240723,183300,2161027000,32650,32650,32650,32650,0
|
|
20240723,183200,2161027000,32650,32650,32650,32650,0
|
|
20240723,183100,2161027000,32650,32650,32650,32650,0
|
|
20240723,183000,2161027000,32650,32650,32650,32650,0
|
|
20240723,182900,2161027000,32650,32650,32650,32650,0
|
|
20240723,182800,2161027000,32650,32650,32650,32650,0
|
|
20240723,182700,2161027000,32650,32650,32650,32650,0
|
|
20240723,182600,2161027000,32650,32650,32650,32650,0
|
|
20240723,182500,2161027000,32650,32650,32650,32650,0
|
|
20240723,182400,2161027000,32650,32650,32650,32650,0
|
|
20240723,182300,2161027000,32650,32650,32650,32650,0
|
|
20240723,182200,2161027000,32650,32650,32650,32650,0
|
|
20240723,182100,2161027000,32650,32650,32650,32650,0
|
|
20240723,182000,2161027000,32650,32650,32650,32650,0
|
|
20240723,181900,2161027000,32650,32650,32650,32650,0
|
|
20240723,181800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,181700,2161027000,32650,32650,32650,32650,0
|
|
20240723,181600,2161027000,32650,32650,32650,32650,0
|
|
20240723,181500,2161027000,32650,32650,32650,32650,0
|
|
20240723,181400,2161027000,32650,32650,32650,32650,0
|
|
20240723,181300,2161027000,32650,32650,32650,32650,0
|
|
20240723,181200,2161027000,32650,32650,32650,32650,0
|
|
20240723,181100,2161027000,32650,32650,32650,32650,0
|
|
20240723,181000,2161027000,32650,32650,32650,32650,0
|
|
20240723,180900,2161027000,32650,32650,32650,32650,0
|
|
20240723,180800,2161027000,32650,32650,32650,32650,0
|
|
20240723,180700,2161027000,32650,32650,32650,32650,0
|
|
20240723,180600,2161027000,32650,32650,32650,32650,0
|
|
20240723,180500,2161027000,32650,32650,32650,32650,0
|
|
20240723,180400,2161027000,32650,32650,32650,32650,0
|
|
20240723,180300,2161027000,32650,32650,32650,32650,0
|
|
20240723,180200,2161027000,32650,32650,32650,32650,0
|
|
20240723,180100,2161027000,32650,32650,32650,32650,0
|
|
20240723,180000,2161027000,32650,32650,32650,32650,0
|
|
20240723,175900,2161027000,32650,32650,32650,32650,0
|
|
20240723,175800,2161027000,32650,32650,32650,32650,0
|
|
20240723,175700,2161027000,32650,32650,32650,32650,0
|
|
20240723,175600,2161027000,32650,32650,32650,32650,0
|
|
20240723,175500,2161027000,32650,32650,32650,32650,0
|
|
20240723,175400,2161027000,32650,32650,32650,32650,0
|
|
20240723,175300,2161027000,32650,32650,32650,32650,0
|
|
20240723,175200,2161027000,32650,32650,32650,32650,0
|
|
20240723,175100,2161027000,32650,32650,32650,32650,0
|
|
20240723,175000,2161027000,32650,32650,32650,32650,0
|
|
20240723,174900,2161027000,32650,32650,32650,32650,0
|
|
20240723,174800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,174700,2161027000,32650,32650,32650,32650,0
|
|
20240723,174600,2161027000,32650,32650,32650,32650,0
|
|
20240723,174500,2161027000,32650,32650,32650,32650,0
|
|
20240723,174400,2161027000,32650,32650,32650,32650,0
|
|
20240723,174300,2161027000,32650,32650,32650,32650,0
|
|
20240723,174200,2161027000,32650,32650,32650,32650,0
|
|
20240723,174100,2161027000,32650,32650,32650,32650,0
|
|
20240723,174000,2161027000,32650,32650,32650,32650,0
|
|
20240723,173900,2161027000,32650,32650,32650,32650,0
|
|
20240723,173800,2161027000,32650,32650,32650,32650,0
|
|
20240723,173700,2161027000,32650,32650,32650,32650,0
|
|
20240723,173600,2161027000,32650,32650,32650,32650,0
|
|
20240723,173500,2161027000,32650,32650,32650,32650,0
|
|
20240723,173400,2161027000,32650,32650,32650,32650,0
|
|
20240723,173300,2161027000,32650,32650,32650,32650,0
|
|
20240723,173200,2161027000,32650,32650,32650,32650,0
|
|
20240723,173100,2161027000,32650,32650,32650,32650,0
|
|
20240723,173000,2161027000,32650,32650,32650,32650,0
|
|
20240723,172900,2161027000,32650,32650,32650,32650,0
|
|
20240723,172800,2161027000,32650,32650,32650,32650,0
|
|
20240723,172700,2161027000,32650,32650,32650,32650,0
|
|
20240723,172600,2161027000,32650,32650,32650,32650,0
|
|
20240723,172500,2161027000,32650,32650,32650,32650,0
|
|
20240723,172400,2161027000,32650,32650,32650,32650,0
|
|
20240723,172300,2161027000,32650,32650,32650,32650,0
|
|
20240723,172200,2161027000,32650,32650,32650,32650,0
|
|
20240723,172100,2161027000,32650,32650,32650,32650,0
|
|
20240723,172000,2161027000,32650,32650,32650,32650,0
|
|
20240723,171900,2161027000,32650,32650,32650,32650,0
|
|
20240723,171800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,171700,2161027000,32650,32650,32650,32650,0
|
|
20240723,171600,2161027000,32650,32650,32650,32650,0
|
|
20240723,171500,2161027000,32650,32650,32650,32650,0
|
|
20240723,171400,2161027000,32650,32650,32650,32650,0
|
|
20240723,171300,2161027000,32650,32650,32650,32650,0
|
|
20240723,171200,2161027000,32650,32650,32650,32650,0
|
|
20240723,171100,2161027000,32650,32650,32650,32650,0
|
|
20240723,171000,2161027000,32650,32650,32650,32650,0
|
|
20240723,170900,2161027000,32650,32650,32650,32650,0
|
|
20240723,170800,2161027000,32650,32650,32650,32650,0
|
|
20240723,170700,2161027000,32650,32650,32650,32650,0
|
|
20240723,170600,2161027000,32650,32650,32650,32650,0
|
|
20240723,170500,2161027000,32650,32650,32650,32650,0
|
|
20240723,170400,2161027000,32650,32650,32650,32650,0
|
|
20240723,170300,2161027000,32650,32650,32650,32650,0
|
|
20240723,170200,2161027000,32650,32650,32650,32650,0
|
|
20240723,170100,2161027000,32650,32650,32650,32650,0
|
|
20240723,170000,2161027000,32650,32650,32650,32650,0
|
|
20240723,165900,2161027000,32650,32650,32650,32650,0
|
|
20240723,165800,2161027000,32650,32650,32650,32650,0
|
|
20240723,165700,2161027000,32650,32650,32650,32650,0
|
|
20240723,165600,2161027000,32650,32650,32650,32650,0
|
|
20240723,165500,2161027000,32650,32650,32650,32650,0
|
|
20240723,165400,2161027000,32650,32650,32650,32650,0
|
|
20240723,165300,2161027000,32650,32650,32650,32650,0
|
|
20240723,165200,2161027000,32650,32650,32650,32650,0
|
|
20240723,165100,2161027000,32650,32650,32650,32650,0
|
|
20240723,165000,2161027000,32650,32650,32650,32650,0
|
|
20240723,164900,2161027000,32650,32650,32650,32650,0
|
|
20240723,164800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,164700,2161027000,32650,32650,32650,32650,0
|
|
20240723,164600,2161027000,32650,32650,32650,32650,0
|
|
20240723,164500,2161027000,32650,32650,32650,32650,0
|
|
20240723,164400,2161027000,32650,32650,32650,32650,0
|
|
20240723,164300,2161027000,32650,32650,32650,32650,0
|
|
20240723,164200,2161027000,32650,32650,32650,32650,0
|
|
20240723,164100,2161027000,32650,32650,32650,32650,0
|
|
20240723,164000,2161027000,32650,32650,32650,32650,0
|
|
20240723,163900,2161027000,32650,32650,32650,32650,0
|
|
20240723,163800,2161027000,32650,32650,32650,32650,0
|
|
20240723,163700,2161027000,32650,32650,32650,32650,0
|
|
20240723,163600,2161027000,32650,32650,32650,32650,0
|
|
20240723,163500,2161027000,32650,32650,32650,32650,0
|
|
20240723,163400,2161027000,32650,32650,32650,32650,0
|
|
20240723,163300,2161027000,32650,32650,32650,32650,0
|
|
20240723,163200,2161027000,32650,32650,32650,32650,0
|
|
20240723,163100,2161027000,32650,32650,32650,32650,0
|
|
20240723,163000,2161027000,32650,32650,32650,32650,0
|
|
20240723,162900,2161027000,32650,32650,32650,32650,0
|
|
20240723,162800,2161027000,32650,32650,32650,32650,0
|
|
20240723,162700,2161027000,32650,32650,32650,32650,0
|
|
20240723,162600,2161027000,32650,32650,32650,32650,0
|
|
20240723,162500,2161027000,32650,32650,32650,32650,0
|
|
20240723,162400,2161027000,32650,32650,32650,32650,0
|
|
20240723,162300,2161027000,32650,32650,32650,32650,0
|
|
20240723,162200,2161027000,32650,32650,32650,32650,0
|
|
20240723,162100,2161027000,32650,32650,32650,32650,0
|
|
20240723,162000,2161027000,32650,32650,32650,32650,0
|
|
20240723,161900,2161027000,32650,32650,32650,32650,0
|
|
20240723,161800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,161700,2161027000,32650,32650,32650,32650,0
|
|
20240723,161600,2161027000,32650,32650,32650,32650,0
|
|
20240723,161500,2161027000,32650,32650,32650,32650,0
|
|
20240723,161400,2161027000,32650,32650,32650,32650,0
|
|
20240723,161300,2161027000,32650,32650,32650,32650,0
|
|
20240723,161200,2161027000,32650,32650,32650,32650,0
|
|
20240723,161100,2161027000,32650,32650,32650,32650,0
|
|
20240723,161000,2161027000,32650,32650,32650,32650,0
|
|
20240723,160900,2161027000,32650,32650,32650,32650,0
|
|
20240723,160800,2161027000,32650,32650,32650,32650,0
|
|
20240723,160700,2161027000,32650,32650,32650,32650,0
|
|
20240723,160600,2161027000,32650,32650,32650,32650,0
|
|
20240723,160500,2161027000,32650,32650,32650,32650,0
|
|
20240723,160400,2161027000,32650,32650,32650,32650,0
|
|
20240723,160300,2161027000,32650,32650,32650,32650,0
|
|
20240723,160200,2161027000,32650,32650,32650,32650,0
|
|
20240723,160100,2161027000,32650,32650,32650,32650,0
|
|
20240723,160000,2161027000,32650,32650,32650,32650,0
|
|
20240723,155900,2161027000,32650,32650,32650,32650,0
|
|
20240723,155800,2161027000,32650,32650,32650,32650,0
|
|
20240723,155700,2161027000,32650,32650,32650,32650,0
|
|
20240723,155600,2161027000,32650,32650,32650,32650,0
|
|
20240723,155500,2161027000,32650,32650,32650,32650,0
|
|
20240723,155400,2161027000,32650,32650,32650,32650,0
|
|
20240723,155300,2161027000,32650,32650,32650,32650,0
|
|
20240723,155200,2161027000,32650,32650,32650,32650,0
|
|
20240723,155100,2161027000,32650,32650,32650,32650,0
|
|
20240723,155000,2161027000,32650,32650,32650,32650,0
|
|
20240723,154900,2161027000,32650,32650,32650,32650,0
|
|
20240723,154800,2161027000,32650,32650,32650,32650,10509
|
|
20240723,154700,2161027000,32650,32650,32650,32650,0
|
|
20240723,154600,2161027000,32650,32650,32650,32650,0
|
|
20240723,154500,2161027000,32650,32650,32650,32650,0
|
|
20240723,154400,2161027000,32650,32650,32650,32650,0
|
|
20240723,154300,2161027000,32650,32650,32650,32650,0
|
|
20240723,154200,2161027000,32650,32650,32650,32650,0
|
|
20240723,154100,2161027000,32650,32650,32650,32650,0
|
|
20240723,154000,2161027000,32650,32650,32650,32650,0
|
|
20240723,153900,2161027000,32650,32650,32650,32650,0
|
|
20240723,153800,2161027000,32650,32650,32650,32650,0
|
|
20240723,153700,2161027000,32650,32650,32650,32650,0
|
|
20240723,153600,2161027000,32650,32650,32650,32650,0
|
|
20240723,153500,2161027000,32650,32650,32650,32650,0
|
|
20240723,153400,2161027000,32650,32650,32650,32650,0
|
|
20240723,153300,2161027000,32650,32650,32650,32650,0
|
|
20240723,153200,2161027000,32650,32650,32650,32650,0
|
|
20240723,153100,2161027000,32650,32650,32650,32650,0
|
|
20240723,153000,2161027000,32650,32650,32650,32650,10509
|
|
20240723,152900,1817908150,32950,32950,32950,32950,0
|
|
20240723,152800,1817908150,32950,32950,32950,32950,0
|
|
20240723,152700,1817908150,32950,32950,32950,32950,0
|
|
20240723,152600,1817908150,32950,32950,32950,32950,0
|
|
20240723,152500,1817908150,32950,32950,32950,32950,0
|
|
20240723,152400,1817908150,32950,32950,32950,32950,0
|
|
20240723,152300,1817908150,32950,32950,32950,32950,0
|
|
20240723,152200,1817908150,32950,32950,32950,32950,0
|
|
20240723,152100,1817908150,32950,32950,32950,32950,0
|
|
20240723,152000,1817908150,32950,32950,32950,32950,0
|
|
20240723,151900,1817908150,32950,33150,33200,32950,1228
|
|
20240723,151800,1777362250,33050,33150,33150,33050,139
|
|
20240723,151700,1772757200,33100,33050,33150,33050,274
|
|
20240723,151600,1763688350,33050,33150,33150,33050,163
|
|
20240723,151500,1758292450,33150,33100,33200,33100,543
|
|
20240723,151400,1740279900,33100,33100,33250,33100,113
|
|
20240723,151300,1736527250,33250,33200,33250,33000,94
|
|
20240723,151200,1733402650,33200,33100,33200,33000,781
|
|
20240723,151100,1707555150,33150,33150,33200,33100,64
|
|
20240723,151000,1705432600,33150,33200,33200,33100,64
|
|
20240723,150900,1703308350,33100,33200,33200,33100,234
|
|
20240723,150800,1695550450,33150,33200,33200,33100,79
|
|
20240723,150700,1692928300,33200,33150,33200,33100,118
|
|
20240723,150600,1689015150,33100,33150,33150,33100,95
|
|
20240723,150500,1685867300,33200,33150,33200,33150,53
|
|
20240723,150400,1684107800,33200,33200,33200,33150,54
|
|
20240723,150300,1682315100,33100,33200,33200,33100,89
|
|
20240723,150200,1679360650,33100,33200,33200,33100,40
|
|
20240723,150100,1678032950,33150,33050,33150,33050,179
|
|
20240723,150000,1672099350,33050,33100,33150,33050,44
|
|
20240723,145900,1670642250,33050,33050,33150,33050,55
|
|
20240723,145800,1668819200,33100,33100,33150,33050,62
|
|
20240723,145700,1666764200,33000,33050,33150,33000,184
|
|
20240723,145600,1660676050,33050,33100,33100,33000,27
|
|
20240723,145500,1659784350,33000,33100,33100,33000,6
|
|
20240723,145400,1659585950,33150,33100,33150,33100,15
|
|
20240723,145300,1659089100,33100,32950,33100,32900,1005
|
|
20240723,145200,1625955100,32950,32950,32950,32900,1343
|
|
20240723,145100,1581704050,32950,33000,33050,32950,1231
|
|
20240723,145000,1541087050,33000,33000,33050,33000,100
|
|
20240723,144900,1537783900,33000,33000,33050,33000,28
|
|
20240723,144800,1536859750,33000,33000,33050,33000,25
|
|
20240723,144700,1536034550,33050,33050,33050,33000,22
|
|
20240723,144600,1535308350,33050,33000,33050,33000,81
|
|
20240723,144500,1532632300,33000,33050,33100,33000,278
|
|
20240723,144400,1523449350,33100,33050,33100,33050,75
|
|
20240723,144300,1520967650,33050,33050,33100,33050,43
|
|
20240723,144200,1519546350,33050,33150,33150,33050,78
|
|
20240723,144100,1516965300,33150,33150,33150,33050,34
|
|
20240723,144000,1515838300,33150,33050,33150,33050,57
|
|
20240723,143900,1513950800,33150,33100,33150,33050,132
|
|
20240723,143800,1509581450,33100,33150,33150,33100,1794
|
|
20240723,143700,1450197600,33200,33150,33200,33150,39
|
|
20240723,143600,1448903800,33150,33150,33150,33150,55
|
|
20240723,143500,1447080550,33150,33150,33200,33150,167
|
|
20240723,143400,1441544350,33200,33150,33200,33150,102
|
|
20240723,143300,1438162900,33150,33050,33150,33050,346
|
|
20240723,143200,1426707550,33100,33100,33100,33050,43
|
|
20240723,143100,1425284750,33050,33100,33100,33050,109
|
|
20240723,143000,1421680950,33100,33050,33100,33050,41
|
|
20240723,142900,1420325200,33100,33100,33100,33050,66
|
|
20240723,142800,1418140650,33100,33100,33100,33100,39
|
|
20240723,142700,1416849750,33050,33100,33100,33050,45
|
|
20240723,142600,1415360300,33100,33100,33100,33050,161
|
|
20240723,142500,1410033150,33050,33100,33100,33050,23
|
|
20240723,142400,1409271900,33050,33100,33100,33050,33
|
|
20240723,142300,1408179700,33100,33100,33100,33050,54
|
|
20240723,142200,1406393600,33100,33100,33100,33100,108
|
|
20240723,142100,1402818800,33050,33050,33100,33050,15
|
|
20240723,142000,1402322650,33050,33100,33100,33000,65
|
|
20240723,141900,1400175550,33100,33000,33100,33000,108
|
|
20240723,141800,1396603300,33050,33050,33050,33000,47
|
|
20240723,141700,1395050500,33050,33000,33100,33000,123
|
|
20240723,141600,1390985000,33050,33000,33100,33000,44
|
|
20240723,141500,1389528850,33100,33100,33100,33050,41
|
|
20240723,141400,1388171800,33000,33100,33100,33000,55
|
|
20240723,141300,1386354000,33050,33050,33050,33000,69
|
|
20240723,141200,1384073600,33000,33000,33050,33000,65
|
|
20240723,141100,1381926800,33000,33050,33050,33000,62
|
|
20240723,141000,1379879600,33050,33050,33050,33000,6
|
|
20240723,140900,1379681350,33100,33050,33100,33050,13
|
|
20240723,140800,1379251400,33000,32950,33000,32900,740
|
|
20240723,140700,1354870100,32950,32950,32950,32900,50
|
|
20240723,140600,1353223250,32950,32950,32950,32900,46
|
|
20240723,140500,1351708250,32900,32900,32950,32900,153
|
|
20240723,140400,1346674500,32900,32950,33000,32900,526
|
|
20240723,140300,1329354500,33000,32950,33000,32950,14
|
|
20240723,140200,1328893100,32950,33000,33000,32950,51
|
|
20240723,140100,1327212050,32950,33000,33000,32950,18
|
|
20240723,140000,1326618800,33000,33000,33000,32950,27
|
|
20240723,135900,1325728500,33000,32950,33000,32950,80
|
|
20240723,135800,1323091550,32950,32950,33000,32950,14
|
|
20240723,135700,1322630200,32950,32950,33000,32950,34
|
|
20240723,135600,1321509300,32950,33000,33000,32950,22
|
|
20240723,135500,1320784300,32950,33000,33000,32950,93
|
|
20240723,135400,1317719200,32950,32950,33000,32950,16
|
|
20240723,135300,1317191900,32950,32950,33000,32950,16
|
|
20240723,135200,1316664650,32950,32950,33000,32950,45
|
|
20240723,135100,1315181750,32950,32950,33000,32950,25
|
|
20240723,135000,1314357900,33000,33000,33000,32950,29
|
|
20240723,134900,1313401400,33000,33000,33000,32950,46
|
|
20240723,134800,1311883600,33000,33000,33000,32950,34
|
|
20240723,134700,1310762100,33000,32950,33000,32950,253
|
|
20240723,134600,1302413250,33000,32950,33000,32950,16
|
|
20240723,134500,1301885850,33050,33050,33050,33050,3
|
|
20240723,134400,1301786700,33050,33000,33050,32900,53
|
|
20240723,134300,1300042650,33100,33050,33100,32900,2470
|
|
20240723,134200,1218510500,33050,32900,33050,32900,835
|
|
20240723,134100,1190985350,32900,32900,32950,32900,317
|
|
20240723,134000,1180555950,32900,33000,33050,32900,1978
|
|
20240723,133900,1115336100,33000,33000,33000,33000,109
|
|
20240723,133800,1111739100,33000,33000,33050,33000,27
|
|
20240723,133700,1110848050,33050,33000,33050,33000,117
|
|
20240723,133600,1106983200,33050,33050,33050,33000,18
|
|
20240723,133500,1106388950,33050,33000,33050,33000,28
|
|
20240723,133400,1105464300,33000,33100,33100,33000,1819
|
|
20240723,133300,1045294700,33150,33100,33150,33100,4
|
|
20240723,133200,1045162200,33150,33100,33150,33100,95
|
|
20240723,133100,1042017600,33100,33100,33100,33100,28
|
|
20240723,133000,1041090800,33150,33150,33150,33150,7
|
|
20240723,132900,1040858750,33100,33100,33150,33100,162
|
|
20240723,132800,1035488550,33150,33100,33150,33100,29
|
|
20240723,132700,1034528500,33100,33100,33100,33100,3
|
|
20240723,132600,1034429200,33150,33100,33150,33100,14
|
|
20240723,132500,1033965700,33150,33150,33150,33150,2
|
|
20240723,132400,1033899400,33100,33150,33150,33100,69
|
|
20240723,132300,1031613450,33150,33100,33150,33100,4
|
|
20240723,132200,1031480900,33100,33100,33100,33100,2
|
|
20240723,132100,1031414700,33100,33100,33100,33100,306
|
|
20240723,132000,1021286100,33100,33150,33150,33100,11
|
|
20240723,131900,1020921550,33150,33100,33150,33100,5
|
|
20240723,131800,1020755950,33100,33100,33150,33100,263
|
|
20240723,131700,1012050500,33100,33150,33150,33100,12
|
|
20240723,131600,1011652800,33150,33150,33150,33150,25
|
|
20240723,131500,1010824050,33100,33150,33150,33100,350
|
|
20240723,131400,999222950,33150,33100,33150,33100,54
|
|
20240723,131300,997433000,33100,33100,33100,33100,0
|
|
20240723,131200,997433000,33100,33100,33150,33100,30
|
|
20240723,131100,996439900,33150,33150,33150,33150,36
|
|
20240723,131000,995246500,33100,33150,33150,33100,4
|
|
20240723,130900,995114050,33100,33100,33150,33100,394
|
|
20240723,130800,982072400,33100,33100,33150,33100,44
|
|
20240723,130700,980615900,33100,33100,33100,33100,2
|
|
20240723,130600,980549700,33100,33100,33100,33100,26
|
|
20240723,130500,979689100,33100,33150,33150,33100,73
|
|
20240723,130400,977272750,33150,33150,33150,33150,10
|
|
20240723,130300,976941250,33100,33100,33150,33100,30
|
|
20240723,130200,975948150,33150,33100,33150,33100,4
|
|
20240723,130100,975815650,33150,33150,33150,33150,0
|
|
20240723,130000,975815650,33150,33100,33150,33100,30
|
|
20240723,125900,974822550,33150,33100,33150,33100,21
|
|
20240723,125800,974127400,33100,33100,33150,33100,13
|
|
20240723,125700,973696600,33100,33100,33150,33100,38
|
|
20240723,125600,972438300,33100,33100,33100,33100,2
|
|
20240723,125500,972372100,33150,33100,33150,33100,257
|
|
20240723,125400,963865250,33100,33100,33100,33100,15
|
|
20240723,125300,963368750,33150,33200,33200,33100,368
|
|
20240723,125200,951170750,33150,33200,33200,33150,312
|
|
20240723,125100,940824950,33150,33150,33150,33150,2
|
|
20240723,125000,940758650,33150,33150,33150,33150,28
|
|
20240723,124900,939830450,33150,33200,33200,33150,11
|
|
20240723,124800,939465300,33150,33150,33150,33150,2
|
|
20240723,124700,939399000,33150,33200,33200,33150,27
|
|
20240723,124600,938503900,33200,33150,33200,33150,4
|
|
20240723,124500,938371200,33150,33250,33250,33150,1275
|
|
20240723,124400,896022200,33250,33250,33250,33250,230
|
|
20240723,124300,888374700,33250,33250,33250,33250,2
|
|
20240723,124200,888308200,33250,33250,33250,33250,0
|
|
20240723,124100,888308200,33250,33300,33300,33250,29
|
|
20240723,124000,887343900,33300,33300,33300,33300,50
|
|
20240723,123900,885678900,33250,33250,33250,33250,2
|
|
20240723,123800,885612400,33300,33250,33300,33250,37
|
|
20240723,123700,884381700,33250,33250,33250,33250,1
|
|
20240723,123600,884348450,33250,33250,33250,33250,2
|
|
20240723,123500,884281950,33300,33250,33300,33250,28
|
|
20240723,123400,883350850,33250,33250,33250,33250,1
|
|
20240723,123300,883317600,33250,33250,33250,33250,1
|
|
20240723,123200,883284350,33250,33250,33300,33250,32
|
|
20240723,123100,882220150,33250,33250,33250,33250,2
|
|
20240723,123000,882153650,33300,33300,33300,33300,11
|
|
20240723,122900,881787350,33250,33250,33300,33250,31
|
|
20240723,122800,880756550,33250,33250,33250,33250,0
|
|
20240723,122700,880756550,33250,33250,33250,33250,2
|
|
20240723,122600,880690050,33250,33250,33250,33250,28
|
|
20240723,122500,879759050,33250,33250,33250,33250,46
|
|
20240723,122400,878229550,33250,33250,33250,33250,23
|
|
20240723,122300,877464800,33250,33250,33250,33250,20
|
|
20240723,122200,876799800,33300,33250,33300,33250,31
|
|
20240723,122100,875768900,33300,33300,33300,33300,20
|
|
20240723,122000,875102900,33250,33300,33300,33250,4
|
|
20240723,121900,874969850,33250,33250,33250,33250,32
|
|
20240723,121800,873905850,33250,33250,33250,33250,37
|
|
20240723,121700,872675600,33250,33250,33250,33250,42
|
|
20240723,121600,871279100,33250,33250,33300,33250,38
|
|
20240723,121500,870015050,33250,33300,33300,33250,631
|
|
20240723,121400,849002850,33350,33300,33350,33300,3
|
|
20240723,121300,848902900,33350,33350,33350,33350,236
|
|
20240723,121200,841032300,33350,33350,33350,33350,248
|
|
20240723,121100,832761500,33400,33400,33400,33400,3
|
|
20240723,121000,832661300,33350,33400,33400,33350,320
|
|
20240723,120900,821975700,33400,33400,33400,33400,1
|
|
20240723,120800,821942300,33350,33350,33400,33350,18
|
|
20240723,120700,821341950,33350,33350,33350,33350,27
|
|
20240723,120600,820441500,33350,33350,33350,33350,0
|
|
20240723,120500,820441500,33350,33350,33350,33350,39
|
|
20240723,120400,819140850,33350,33350,33350,33350,26
|
|
20240723,120300,818273750,33350,33400,33400,33350,4
|
|
20240723,120200,818140250,33400,33350,33400,33350,3
|
|
20240723,120100,818040150,33350,33350,33350,33350,26
|
|
20240723,120000,817173050,33350,33350,33350,33350,2
|
|
20240723,115900,817106350,33350,33350,33350,33350,1
|
|
20240723,115800,817073000,33350,33350,33350,33350,28
|
|
20240723,115700,816139200,33350,33350,33350,33350,0
|
|
20240723,115600,816139200,33350,33400,33400,33350,3
|
|
20240723,115500,816039100,33350,33350,33350,33350,50
|
|
20240723,115400,814371600,33350,33350,33350,33350,0
|
|
20240723,115300,814371600,33350,33350,33350,33350,2
|
|
20240723,115200,814304900,33350,33350,33350,33350,3
|
|
20240723,115100,814204850,33350,33350,33350,33350,28
|
|
20240723,115000,813271050,33400,33350,33400,33350,3
|
|
20240723,114900,813170950,33350,33350,33350,33350,0
|
|
20240723,114800,813170950,33350,33400,33400,33350,30
|
|
20240723,114700,812170350,33400,33350,33400,33350,9
|
|
20240723,114600,811869800,33350,33400,33400,33350,112
|
|
20240723,114500,808129600,33400,33350,33400,33350,91
|
|
20240723,114400,805093500,33350,33400,33400,33350,3
|
|
20240723,114300,804993400,33350,33400,33400,33350,4
|
|
20240723,114200,804859950,33400,33400,33400,33400,49
|
|
20240723,114100,803223350,33400,33400,33400,33400,2
|
|
20240723,114000,803156550,33400,33400,33400,33400,50
|
|
20240723,113900,801486550,33400,33400,33450,33400,32
|
|
20240723,113800,800417500,33450,33450,33450,33450,1
|
|
20240723,113700,800384050,33400,33400,33400,33400,7
|
|
20240723,113600,800150250,33350,33400,33400,33350,104
|
|
20240723,113500,796677350,33450,33450,33450,33450,0
|
|
20240723,113400,796677350,33450,33400,33450,33400,5
|
|
20240723,113300,796510150,33400,33400,33400,33400,26
|
|
20240723,113200,795641750,33400,33400,33400,33400,0
|
|
20240723,113100,795641750,33400,33400,33400,33400,0
|
|
20240723,113000,795641750,33400,33400,33400,33400,27
|
|
20240723,112900,794739950,33450,33400,33450,33400,19
|
|
20240723,112800,794105300,33350,33350,33350,33350,0
|
|
20240723,112700,794105300,33350,33350,33350,33350,25
|
|
20240723,112600,793271550,33350,33350,33350,33350,1
|
|
20240723,112500,793238200,33400,33400,33400,33400,0
|
|
20240723,112400,793238200,33400,33350,33400,33350,66
|
|
20240723,112300,791035100,33400,33400,33400,33400,56
|
|
20240723,112200,789164700,33400,33350,33400,33350,42
|
|
20240723,112100,787762000,33350,33300,33350,33300,98
|
|
20240723,112000,784495000,33350,33350,33350,33350,0
|
|
20240723,111900,784495000,33350,33350,33350,33350,2
|
|
20240723,111800,784428300,33300,33300,33300,33300,1
|
|
20240723,111700,784395000,33350,33400,33400,33350,7
|
|
20240723,111600,784161500,33400,33350,33400,33350,37
|
|
20240723,111500,782926800,33350,33350,33350,33350,12
|
|
20240723,111400,782526600,33350,33350,33350,33350,3
|
|
20240723,111300,782426550,33350,33350,33350,33350,1
|
|
20240723,111200,782393200,33400,33400,33400,33400,1
|
|
20240723,111100,782359800,33300,33350,33400,33300,111
|
|
20240723,111000,778659650,33350,33400,33400,33350,65
|
|
20240723,110900,776491850,33350,33350,33350,33350,41
|
|
20240723,110800,775124500,33400,33400,33400,33400,0
|
|
20240723,110700,775124500,33400,33300,33400,33300,56
|
|
20240723,110600,773256850,33400,33350,33450,33350,80
|
|
20240723,110500,770587800,33350,33350,33350,33300,46
|
|
20240723,110400,769055050,33350,33350,33350,33350,3
|
|
20240723,110300,768955000,33350,33350,33350,33350,44
|
|
20240723,110200,767487600,33400,33400,33450,33350,437
|
|
20240723,110100,752909750,33450,33500,33500,33450,196
|
|
20240723,110000,746345750,33550,33550,33550,33550,3
|
|
20240723,105900,746245100,33550,33550,33550,33550,8
|
|
20240723,105800,745976700,33550,33550,33550,33550,45
|
|
20240723,105700,744466950,33550,33500,33550,33500,151
|
|
20240723,105600,739400950,33600,33600,33600,33600,1
|
|
20240723,105500,739367350,33450,33450,33450,33450,16
|
|
20240723,105400,738832150,33650,33500,33650,33500,100
|
|
20240723,105300,735469800,33450,33500,33650,33450,12
|
|
20240723,105200,735067650,33450,33450,33450,33450,5
|
|
20240723,105100,734900400,33450,33500,33600,33450,537
|
|
20240723,105000,716910200,33450,33450,33450,33450,26
|
|
20240723,104900,716040500,33450,33450,33450,33450,10
|
|
20240723,104800,715706000,33450,33450,33450,33450,31
|
|
20240723,104700,714669050,33500,33450,33500,33450,352
|
|
20240723,104600,702894600,33450,33450,33450,33450,0
|
|
20240723,104500,702894600,33450,33450,33450,33450,441
|
|
20240723,104400,688143150,33450,33500,33500,33450,109
|
|
20240723,104300,684492350,33550,33550,33550,33550,5
|
|
20240723,104200,684324600,33550,33550,33550,33550,0
|
|
20240723,104100,684324600,33550,33600,33600,33550,64
|
|
20240723,104000,682174700,33700,33650,33700,33600,416
|
|
20240723,103900,668176000,33700,33700,33700,33700,1
|
|
20240723,103800,668142300,33650,33650,33650,33600,169
|
|
20240723,103700,662456950,33650,33750,33800,33650,282
|
|
20240723,103600,652965900,33800,33650,33800,33650,147
|
|
20240723,103500,648015300,33850,33850,33850,33850,0
|
|
20240723,103400,648015300,33850,33850,33850,33850,0
|
|
20240723,103300,648015300,33850,33600,33850,33600,222
|
|
20240723,103200,640543050,33600,33500,33850,33500,3509
|
|
20240723,103100,522617300,33600,33600,33600,33600,80
|
|
20240723,103000,519929300,33600,33450,33600,33450,710
|
|
20240723,102900,496110000,33500,33500,33500,33500,13
|
|
20240723,102800,495674500,33400,33450,33450,33400,7
|
|
20240723,102700,495440600,33450,33450,33450,33450,41
|
|
20240723,102600,494069150,33500,33500,33500,33500,58
|
|
20240723,102500,492126150,33450,33500,33500,33450,40
|
|
20240723,102400,490787400,33450,33400,33450,33400,46
|
|
20240723,102300,489250200,33400,33450,33450,33400,2
|
|
20240723,102200,489183350,33450,33450,33450,33400,108
|
|
20240723,102100,485572050,33400,33450,33450,33400,23
|
|
20240723,102000,484803700,33450,33450,33500,33450,4
|
|
20240723,101900,484669850,33450,33350,33450,33350,319
|
|
20240723,101800,474008300,33400,33400,33400,33400,123
|
|
20240723,101700,469900100,33400,33400,33400,33400,80
|
|
20240723,101600,467228100,33400,33400,33400,33400,126
|
|
20240723,101500,463019700,33400,33400,33400,33400,57
|
|
20240723,101400,461115900,33400,33400,33400,33400,25
|
|
20240723,101300,460280900,33400,33400,33400,33400,0
|
|
20240723,101200,460280900,33400,33400,33400,33400,360
|
|
20240723,101100,448256900,33400,33400,33400,33400,25
|
|
20240723,101000,447421900,33400,33350,33400,33350,32
|
|
20240723,100900,446354400,33400,33400,33400,33400,1
|
|
20240723,100800,446321000,33350,33350,33350,33350,0
|
|
20240723,100700,446321000,33350,33350,33350,33350,27
|
|
20240723,100600,445420550,33400,33400,33400,33400,0
|
|
20240723,100500,445420550,33400,33350,33400,33350,26
|
|
20240723,100400,444552700,33350,33350,33350,33350,10
|
|
20240723,100300,444219200,33350,33350,33350,33350,30
|
|
20240723,100200,443218700,33400,33400,33400,33400,0
|
|
20240723,100100,443218700,33400,33350,33400,33350,2
|
|
20240723,100000,443151950,33350,33350,33350,33350,25
|
|
20240723,095900,442318200,33350,33350,33350,33350,0
|
|
20240723,095800,442318200,33350,33350,33350,33350,0
|
|
20240723,095700,442318200,33350,33350,33350,33300,57
|
|
20240723,095600,440417300,33350,33350,33350,33350,0
|
|
20240723,095500,440417300,33350,33350,33350,33350,8
|
|
20240723,095400,440150500,33350,33400,33400,33350,50
|
|
20240723,095300,438482950,33400,33400,33450,33400,142
|
|
20240723,095200,433739950,33400,33400,33400,33400,68
|
|
20240723,095100,431468750,33400,33400,33400,33400,4
|
|
20240723,095000,431335150,33400,33350,33400,33350,56
|
|
20240723,094900,429466250,33350,33350,33350,33350,56
|
|
20240723,094800,427598650,33350,33350,33350,33350,116
|
|
20240723,094700,423730050,33400,33400,33400,33400,0
|
|
20240723,094600,423730050,33400,33400,33400,33400,0
|
|
20240723,094500,423730050,33400,33400,33400,33300,657
|
|
20240723,094400,401807800,33400,33400,33400,33400,44
|
|
20240723,094300,400338200,33400,33400,33400,33400,1354
|
|
20240723,094200,355114600,33400,33450,33450,33400,28
|
|
20240723,094100,354179300,33400,33550,33550,33400,314
|
|
20240723,094000,343651450,33600,33550,33600,33550,852
|
|
20240723,093900,315065000,33550,33500,33550,33500,57
|
|
20240723,093800,313154450,33550,33550,33550,33550,100
|
|
20240723,093700,309799450,33500,33500,33500,33500,0
|
|
20240723,093600,309799450,33500,33500,33500,33450,101
|
|
20240723,093500,306417200,33450,33400,33450,33400,52
|
|
20240723,093400,304680350,33450,33400,33450,33400,76
|
|
20240723,093300,302140900,33400,33400,33400,33400,42
|
|
20240723,093200,300738100,33400,33300,33400,33300,8
|
|
20240723,093100,300471500,33400,33300,33400,33300,40
|
|
20240723,093000,299135900,33300,33350,33400,33300,12
|
|
20240723,092900,298735850,33450,33400,33450,33300,308
|
|
20240723,092800,288459800,33400,33450,33450,33400,17
|
|
20240723,092700,287891300,33400,33400,33400,33400,1
|
|
20240723,092600,287857900,33400,33400,33400,33400,26
|
|
20240723,092500,286989500,33400,33400,33400,33400,0
|
|
20240723,092400,286989500,33400,33400,33400,33400,82
|
|
20240723,092300,284250700,33400,33450,33450,33400,66
|
|
20240723,092200,282044250,33450,33450,33450,33450,5
|
|
20240723,092100,281877000,33450,33450,33450,33450,78
|
|
20240723,092000,279267900,33450,33450,33450,33450,37
|
|
20240723,091900,278030250,33450,33500,33500,33450,199
|
|
20240723,091800,271373050,33500,33500,33500,33450,315
|
|
20240723,091700,260835550,33550,33550,33550,33500,469
|
|
20240723,091600,245116500,33550,33600,33600,33550,148
|
|
20240723,091500,240143750,33800,33750,33800,33550,1441
|
|
20240723,091400,191484600,33750,33750,33750,33700,106
|
|
20240723,091300,187907150,33750,33750,33750,33700,116
|
|
20240723,091200,183993900,33750,33800,33800,33500,629
|
|
20240723,091100,162881450,33800,33750,33800,33650,178
|
|
20240723,091000,156878100,33750,33800,33800,33750,517
|
|
20240723,090900,139424850,33800,33750,33800,33750,902
|
|
20240723,090800,108979450,33750,33750,33750,33600,352
|
|
20240723,090700,97139900,33750,33750,33800,33750,155
|
|
20240723,090600,91902800,33750,33750,33800,33700,197
|
|
20240723,090500,85254800,33700,33700,33750,33700,532
|
|
20240723,090400,67324150,33700,33700,33700,33600,308
|
|
20240723,090300,56952400,33700,33700,33700,33700,118
|
|
20240723,090200,52975800,33700,33650,33700,33500,508
|
|
20240723,090100,35898750,33650,33550,33650,33450,500
|
|
20240723,090000,19141400,33650,33200,33650,33200,573
|