741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,211800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,211700,1396843600,32650,32650,32650,32650,0
|
|
20240724,211600,1396843600,32650,32650,32650,32650,0
|
|
20240724,211500,1396843600,32650,32650,32650,32650,0
|
|
20240724,211400,1396843600,32650,32650,32650,32650,0
|
|
20240724,211300,1396843600,32650,32650,32650,32650,0
|
|
20240724,211200,1396843600,32650,32650,32650,32650,0
|
|
20240724,211100,1396843600,32650,32650,32650,32650,0
|
|
20240724,211000,1396843600,32650,32650,32650,32650,0
|
|
20240724,210900,1396843600,32650,32650,32650,32650,0
|
|
20240724,210800,1396843600,32650,32650,32650,32650,0
|
|
20240724,210700,1396843600,32650,32650,32650,32650,0
|
|
20240724,210600,1396843600,32650,32650,32650,32650,0
|
|
20240724,210500,1396843600,32650,32650,32650,32650,0
|
|
20240724,210400,1396843600,32650,32650,32650,32650,0
|
|
20240724,210300,1396843600,32650,32650,32650,32650,0
|
|
20240724,210200,1396843600,32650,32650,32650,32650,0
|
|
20240724,210100,1396843600,32650,32650,32650,32650,0
|
|
20240724,210000,1396843600,32650,32650,32650,32650,0
|
|
20240724,205900,1396843600,32650,32650,32650,32650,0
|
|
20240724,205800,1396843600,32650,32650,32650,32650,0
|
|
20240724,205700,1396843600,32650,32650,32650,32650,0
|
|
20240724,205600,1396843600,32650,32650,32650,32650,0
|
|
20240724,205500,1396843600,32650,32650,32650,32650,0
|
|
20240724,205400,1396843600,32650,32650,32650,32650,0
|
|
20240724,205300,1396843600,32650,32650,32650,32650,0
|
|
20240724,205200,1396843600,32650,32650,32650,32650,0
|
|
20240724,205100,1396843600,32650,32650,32650,32650,0
|
|
20240724,205000,1396843600,32650,32650,32650,32650,0
|
|
20240724,204900,1396843600,32650,32650,32650,32650,0
|
|
20240724,204800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,204700,1396843600,32650,32650,32650,32650,0
|
|
20240724,204600,1396843600,32650,32650,32650,32650,0
|
|
20240724,204500,1396843600,32650,32650,32650,32650,0
|
|
20240724,204400,1396843600,32650,32650,32650,32650,0
|
|
20240724,204300,1396843600,32650,32650,32650,32650,0
|
|
20240724,204200,1396843600,32650,32650,32650,32650,0
|
|
20240724,204100,1396843600,32650,32650,32650,32650,0
|
|
20240724,204000,1396843600,32650,32650,32650,32650,0
|
|
20240724,203900,1396843600,32650,32650,32650,32650,0
|
|
20240724,203800,1396843600,32650,32650,32650,32650,0
|
|
20240724,203700,1396843600,32650,32650,32650,32650,0
|
|
20240724,203600,1396843600,32650,32650,32650,32650,0
|
|
20240724,203500,1396843600,32650,32650,32650,32650,0
|
|
20240724,203400,1396843600,32650,32650,32650,32650,0
|
|
20240724,203300,1396843600,32650,32650,32650,32650,0
|
|
20240724,203200,1396843600,32650,32650,32650,32650,0
|
|
20240724,203100,1396843600,32650,32650,32650,32650,0
|
|
20240724,203000,1396843600,32650,32650,32650,32650,0
|
|
20240724,202900,1396843600,32650,32650,32650,32650,0
|
|
20240724,202800,1396843600,32650,32650,32650,32650,0
|
|
20240724,202700,1396843600,32650,32650,32650,32650,0
|
|
20240724,202600,1396843600,32650,32650,32650,32650,0
|
|
20240724,202500,1396843600,32650,32650,32650,32650,0
|
|
20240724,202400,1396843600,32650,32650,32650,32650,0
|
|
20240724,202300,1396843600,32650,32650,32650,32650,0
|
|
20240724,202200,1396843600,32650,32650,32650,32650,0
|
|
20240724,202100,1396843600,32650,32650,32650,32650,0
|
|
20240724,202000,1396843600,32650,32650,32650,32650,0
|
|
20240724,201900,1396843600,32650,32650,32650,32650,0
|
|
20240724,201800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,201700,1396843600,32650,32650,32650,32650,0
|
|
20240724,201600,1396843600,32650,32650,32650,32650,0
|
|
20240724,201500,1396843600,32650,32650,32650,32650,0
|
|
20240724,201400,1396843600,32650,32650,32650,32650,0
|
|
20240724,201300,1396843600,32650,32650,32650,32650,0
|
|
20240724,201200,1396843600,32650,32650,32650,32650,0
|
|
20240724,201100,1396843600,32650,32650,32650,32650,0
|
|
20240724,201000,1396843600,32650,32650,32650,32650,0
|
|
20240724,200900,1396843600,32650,32650,32650,32650,0
|
|
20240724,200800,1396843600,32650,32650,32650,32650,0
|
|
20240724,200700,1396843600,32650,32650,32650,32650,0
|
|
20240724,200600,1396843600,32650,32650,32650,32650,0
|
|
20240724,200500,1396843600,32650,32650,32650,32650,0
|
|
20240724,200400,1396843600,32650,32650,32650,32650,0
|
|
20240724,200300,1396843600,32650,32650,32650,32650,0
|
|
20240724,200200,1396843600,32650,32650,32650,32650,0
|
|
20240724,200100,1396843600,32650,32650,32650,32650,0
|
|
20240724,200000,1396843600,32650,32650,32650,32650,0
|
|
20240724,195900,1396843600,32650,32650,32650,32650,0
|
|
20240724,195800,1396843600,32650,32650,32650,32650,0
|
|
20240724,195700,1396843600,32650,32650,32650,32650,0
|
|
20240724,195600,1396843600,32650,32650,32650,32650,0
|
|
20240724,195500,1396843600,32650,32650,32650,32650,0
|
|
20240724,195400,1396843600,32650,32650,32650,32650,0
|
|
20240724,195300,1396843600,32650,32650,32650,32650,0
|
|
20240724,195200,1396843600,32650,32650,32650,32650,0
|
|
20240724,195100,1396843600,32650,32650,32650,32650,0
|
|
20240724,195000,1396843600,32650,32650,32650,32650,0
|
|
20240724,194900,1396843600,32650,32650,32650,32650,0
|
|
20240724,194800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,194700,1396843600,32650,32650,32650,32650,0
|
|
20240724,194600,1396843600,32650,32650,32650,32650,0
|
|
20240724,194500,1396843600,32650,32650,32650,32650,0
|
|
20240724,194400,1396843600,32650,32650,32650,32650,0
|
|
20240724,194300,1396843600,32650,32650,32650,32650,0
|
|
20240724,194200,1396843600,32650,32650,32650,32650,0
|
|
20240724,194100,1396843600,32650,32650,32650,32650,0
|
|
20240724,194000,1396843600,32650,32650,32650,32650,0
|
|
20240724,193900,1396843600,32650,32650,32650,32650,0
|
|
20240724,193800,1396843600,32650,32650,32650,32650,0
|
|
20240724,193700,1396843600,32650,32650,32650,32650,0
|
|
20240724,193600,1396843600,32650,32650,32650,32650,0
|
|
20240724,193500,1396843600,32650,32650,32650,32650,0
|
|
20240724,193400,1396843600,32650,32650,32650,32650,0
|
|
20240724,193300,1396843600,32650,32650,32650,32650,0
|
|
20240724,193200,1396843600,32650,32650,32650,32650,0
|
|
20240724,193100,1396843600,32650,32650,32650,32650,0
|
|
20240724,193000,1396843600,32650,32650,32650,32650,0
|
|
20240724,192900,1396843600,32650,32650,32650,32650,0
|
|
20240724,192800,1396843600,32650,32650,32650,32650,0
|
|
20240724,192700,1396843600,32650,32650,32650,32650,0
|
|
20240724,192600,1396843600,32650,32650,32650,32650,0
|
|
20240724,192500,1396843600,32650,32650,32650,32650,0
|
|
20240724,192400,1396843600,32650,32650,32650,32650,0
|
|
20240724,192300,1396843600,32650,32650,32650,32650,0
|
|
20240724,192200,1396843600,32650,32650,32650,32650,0
|
|
20240724,192100,1396843600,32650,32650,32650,32650,0
|
|
20240724,192000,1396843600,32650,32650,32650,32650,0
|
|
20240724,191900,1396843600,32650,32650,32650,32650,0
|
|
20240724,191800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,191700,1396843600,32650,32650,32650,32650,0
|
|
20240724,191600,1396843600,32650,32650,32650,32650,0
|
|
20240724,191500,1396843600,32650,32650,32650,32650,0
|
|
20240724,191400,1396843600,32650,32650,32650,32650,0
|
|
20240724,191300,1396843600,32650,32650,32650,32650,0
|
|
20240724,191200,1396843600,32650,32650,32650,32650,0
|
|
20240724,191100,1396843600,32650,32650,32650,32650,0
|
|
20240724,191000,1396843600,32650,32650,32650,32650,0
|
|
20240724,190900,1396843600,32650,32650,32650,32650,0
|
|
20240724,190800,1396843600,32650,32650,32650,32650,0
|
|
20240724,190700,1396843600,32650,32650,32650,32650,0
|
|
20240724,190600,1396843600,32650,32650,32650,32650,0
|
|
20240724,190500,1396843600,32650,32650,32650,32650,0
|
|
20240724,190400,1396843600,32650,32650,32650,32650,0
|
|
20240724,190300,1396843600,32650,32650,32650,32650,0
|
|
20240724,190200,1396843600,32650,32650,32650,32650,0
|
|
20240724,190100,1396843600,32650,32650,32650,32650,0
|
|
20240724,190000,1396843600,32650,32650,32650,32650,0
|
|
20240724,185900,1396843600,32650,32650,32650,32650,0
|
|
20240724,185800,1396843600,32650,32650,32650,32650,0
|
|
20240724,185700,1396843600,32650,32650,32650,32650,0
|
|
20240724,185600,1396843600,32650,32650,32650,32650,0
|
|
20240724,185500,1396843600,32650,32650,32650,32650,0
|
|
20240724,185400,1396843600,32650,32650,32650,32650,0
|
|
20240724,185300,1396843600,32650,32650,32650,32650,0
|
|
20240724,185200,1396843600,32650,32650,32650,32650,0
|
|
20240724,185100,1396843600,32650,32650,32650,32650,0
|
|
20240724,185000,1396843600,32650,32650,32650,32650,0
|
|
20240724,184900,1396843600,32650,32650,32650,32650,0
|
|
20240724,184800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,184700,1396843600,32650,32650,32650,32650,0
|
|
20240724,184600,1396843600,32650,32650,32650,32650,0
|
|
20240724,184500,1396843600,32650,32650,32650,32650,0
|
|
20240724,184400,1396843600,32650,32650,32650,32650,0
|
|
20240724,184300,1396843600,32650,32650,32650,32650,0
|
|
20240724,184200,1396843600,32650,32650,32650,32650,0
|
|
20240724,184100,1396843600,32650,32650,32650,32650,0
|
|
20240724,184000,1396843600,32650,32650,32650,32650,0
|
|
20240724,183900,1396843600,32650,32650,32650,32650,0
|
|
20240724,183800,1396843600,32650,32650,32650,32650,0
|
|
20240724,183700,1396843600,32650,32650,32650,32650,0
|
|
20240724,183600,1396843600,32650,32650,32650,32650,0
|
|
20240724,183500,1396843600,32650,32650,32650,32650,0
|
|
20240724,183400,1396843600,32650,32650,32650,32650,0
|
|
20240724,183300,1396843600,32650,32650,32650,32650,0
|
|
20240724,183200,1396843600,32650,32650,32650,32650,0
|
|
20240724,183100,1396843600,32650,32650,32650,32650,0
|
|
20240724,183000,1396843600,32650,32650,32650,32650,0
|
|
20240724,182900,1396843600,32650,32650,32650,32650,0
|
|
20240724,182800,1396843600,32650,32650,32650,32650,0
|
|
20240724,182700,1396843600,32650,32650,32650,32650,0
|
|
20240724,182600,1396843600,32650,32650,32650,32650,0
|
|
20240724,182500,1396843600,32650,32650,32650,32650,0
|
|
20240724,182400,1396843600,32650,32650,32650,32650,0
|
|
20240724,182300,1396843600,32650,32650,32650,32650,0
|
|
20240724,182200,1396843600,32650,32650,32650,32650,0
|
|
20240724,182100,1396843600,32650,32650,32650,32650,0
|
|
20240724,182000,1396843600,32650,32650,32650,32650,0
|
|
20240724,181900,1396843600,32650,32650,32650,32650,0
|
|
20240724,181800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,181700,1396843600,32650,32650,32650,32650,0
|
|
20240724,181600,1396843600,32650,32650,32650,32650,0
|
|
20240724,181500,1396843600,32650,32650,32650,32650,0
|
|
20240724,181400,1396843600,32650,32650,32650,32650,0
|
|
20240724,181300,1396843600,32650,32650,32650,32650,0
|
|
20240724,181200,1396843600,32650,32650,32650,32650,0
|
|
20240724,181100,1396843600,32650,32650,32650,32650,0
|
|
20240724,181000,1396843600,32650,32650,32650,32650,0
|
|
20240724,180900,1396843600,32650,32650,32650,32650,0
|
|
20240724,180800,1396843600,32650,32650,32650,32650,0
|
|
20240724,180700,1396843600,32650,32650,32650,32650,0
|
|
20240724,180600,1396843600,32650,32650,32650,32650,0
|
|
20240724,180500,1396843600,32650,32650,32650,32650,0
|
|
20240724,180400,1396843600,32650,32650,32650,32650,0
|
|
20240724,180300,1396843600,32650,32650,32650,32650,0
|
|
20240724,180200,1396843600,32650,32650,32650,32650,0
|
|
20240724,180100,1396843600,32650,32650,32650,32650,0
|
|
20240724,180000,1396843600,32650,32650,32650,32650,0
|
|
20240724,175900,1396843600,32650,32650,32650,32650,0
|
|
20240724,175800,1396843600,32650,32650,32650,32650,0
|
|
20240724,175700,1396843600,32650,32650,32650,32650,0
|
|
20240724,175600,1396843600,32650,32650,32650,32650,0
|
|
20240724,175500,1396843600,32650,32650,32650,32650,0
|
|
20240724,175400,1396843600,32650,32650,32650,32650,0
|
|
20240724,175300,1396843600,32650,32650,32650,32650,0
|
|
20240724,175200,1396843600,32650,32650,32650,32650,0
|
|
20240724,175100,1396843600,32650,32650,32650,32650,0
|
|
20240724,175000,1396843600,32650,32650,32650,32650,0
|
|
20240724,174900,1396843600,32650,32650,32650,32650,0
|
|
20240724,174800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,174700,1396843600,32650,32650,32650,32650,0
|
|
20240724,174600,1396843600,32650,32650,32650,32650,0
|
|
20240724,174500,1396843600,32650,32650,32650,32650,0
|
|
20240724,174400,1396843600,32650,32650,32650,32650,0
|
|
20240724,174300,1396843600,32650,32650,32650,32650,0
|
|
20240724,174200,1396843600,32650,32650,32650,32650,0
|
|
20240724,174100,1396843600,32650,32650,32650,32650,0
|
|
20240724,174000,1396843600,32650,32650,32650,32650,0
|
|
20240724,173900,1396843600,32650,32650,32650,32650,0
|
|
20240724,173800,1396843600,32650,32650,32650,32650,0
|
|
20240724,173700,1396843600,32650,32650,32650,32650,0
|
|
20240724,173600,1396843600,32650,32650,32650,32650,0
|
|
20240724,173500,1396843600,32650,32650,32650,32650,0
|
|
20240724,173400,1396843600,32650,32650,32650,32650,0
|
|
20240724,173300,1396843600,32650,32650,32650,32650,0
|
|
20240724,173200,1396843600,32650,32650,32650,32650,0
|
|
20240724,173100,1396843600,32650,32650,32650,32650,0
|
|
20240724,173000,1396843600,32650,32650,32650,32650,0
|
|
20240724,172900,1396843600,32650,32650,32650,32650,0
|
|
20240724,172800,1396843600,32650,32650,32650,32650,0
|
|
20240724,172700,1396843600,32650,32650,32650,32650,0
|
|
20240724,172600,1396843600,32650,32650,32650,32650,0
|
|
20240724,172500,1396843600,32650,32650,32650,32650,0
|
|
20240724,172400,1396843600,32650,32650,32650,32650,0
|
|
20240724,172300,1396843600,32650,32650,32650,32650,0
|
|
20240724,172200,1396843600,32650,32650,32650,32650,0
|
|
20240724,172100,1396843600,32650,32650,32650,32650,0
|
|
20240724,172000,1396843600,32650,32650,32650,32650,0
|
|
20240724,171900,1396843600,32650,32650,32650,32650,0
|
|
20240724,171800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,171700,1396843600,32650,32650,32650,32650,0
|
|
20240724,171600,1396843600,32650,32650,32650,32650,0
|
|
20240724,171500,1396843600,32650,32650,32650,32650,0
|
|
20240724,171400,1396843600,32650,32650,32650,32650,0
|
|
20240724,171300,1396843600,32650,32650,32650,32650,0
|
|
20240724,171200,1396843600,32650,32650,32650,32650,0
|
|
20240724,171100,1396843600,32650,32650,32650,32650,0
|
|
20240724,171000,1396843600,32650,32650,32650,32650,0
|
|
20240724,170900,1396843600,32650,32650,32650,32650,0
|
|
20240724,170800,1396843600,32650,32650,32650,32650,0
|
|
20240724,170700,1396843600,32650,32650,32650,32650,0
|
|
20240724,170600,1396843600,32650,32650,32650,32650,0
|
|
20240724,170500,1396843600,32650,32650,32650,32650,0
|
|
20240724,170400,1396843600,32650,32650,32650,32650,0
|
|
20240724,170300,1396843600,32650,32650,32650,32650,0
|
|
20240724,170200,1396843600,32650,32650,32650,32650,0
|
|
20240724,170100,1396843600,32650,32650,32650,32650,0
|
|
20240724,170000,1396843600,32650,32650,32650,32650,0
|
|
20240724,165900,1396843600,32650,32650,32650,32650,0
|
|
20240724,165800,1396843600,32650,32650,32650,32650,0
|
|
20240724,165700,1396843600,32650,32650,32650,32650,0
|
|
20240724,165600,1396843600,32650,32650,32650,32650,0
|
|
20240724,165500,1396843600,32650,32650,32650,32650,0
|
|
20240724,165400,1396843600,32650,32650,32650,32650,0
|
|
20240724,165300,1396843600,32650,32650,32650,32650,0
|
|
20240724,165200,1396843600,32650,32650,32650,32650,0
|
|
20240724,165100,1396843600,32650,32650,32650,32650,0
|
|
20240724,165000,1396843600,32650,32650,32650,32650,0
|
|
20240724,164900,1396843600,32650,32650,32650,32650,0
|
|
20240724,164800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,164700,1396843600,32650,32650,32650,32650,0
|
|
20240724,164600,1396843600,32650,32650,32650,32650,0
|
|
20240724,164500,1396843600,32650,32650,32650,32650,0
|
|
20240724,164400,1396843600,32650,32650,32650,32650,0
|
|
20240724,164300,1396843600,32650,32650,32650,32650,0
|
|
20240724,164200,1396843600,32650,32650,32650,32650,0
|
|
20240724,164100,1396843600,32650,32650,32650,32650,0
|
|
20240724,164000,1396843600,32650,32650,32650,32650,0
|
|
20240724,163900,1396843600,32650,32650,32650,32650,0
|
|
20240724,163800,1396843600,32650,32650,32650,32650,0
|
|
20240724,163700,1396843600,32650,32650,32650,32650,0
|
|
20240724,163600,1396843600,32650,32650,32650,32650,0
|
|
20240724,163500,1396843600,32650,32650,32650,32650,0
|
|
20240724,163400,1396843600,32650,32650,32650,32650,0
|
|
20240724,163300,1396843600,32650,32650,32650,32650,0
|
|
20240724,163200,1396843600,32650,32650,32650,32650,0
|
|
20240724,163100,1396843600,32650,32650,32650,32650,0
|
|
20240724,163000,1396843600,32650,32650,32650,32650,0
|
|
20240724,162900,1396843600,32650,32650,32650,32650,0
|
|
20240724,162800,1396843600,32650,32650,32650,32650,0
|
|
20240724,162700,1396843600,32650,32650,32650,32650,0
|
|
20240724,162600,1396843600,32650,32650,32650,32650,0
|
|
20240724,162500,1396843600,32650,32650,32650,32650,0
|
|
20240724,162400,1396843600,32650,32650,32650,32650,0
|
|
20240724,162300,1396843600,32650,32650,32650,32650,0
|
|
20240724,162200,1396843600,32650,32650,32650,32650,0
|
|
20240724,162100,1396843600,32650,32650,32650,32650,0
|
|
20240724,162000,1396843600,32650,32650,32650,32650,0
|
|
20240724,161900,1396843600,32650,32650,32650,32650,0
|
|
20240724,161800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,161700,1396843600,32650,32650,32650,32650,0
|
|
20240724,161600,1396843600,32650,32650,32650,32650,0
|
|
20240724,161500,1396843600,32650,32650,32650,32650,0
|
|
20240724,161400,1396843600,32650,32650,32650,32650,0
|
|
20240724,161300,1396843600,32650,32650,32650,32650,0
|
|
20240724,161200,1396843600,32650,32650,32650,32650,0
|
|
20240724,161100,1396843600,32650,32650,32650,32650,0
|
|
20240724,161000,1396843600,32650,32650,32650,32650,0
|
|
20240724,160900,1396843600,32650,32650,32650,32650,0
|
|
20240724,160800,1396843600,32650,32650,32650,32650,0
|
|
20240724,160700,1396843600,32650,32650,32650,32650,0
|
|
20240724,160600,1396843600,32650,32650,32650,32650,0
|
|
20240724,160500,1396843600,32650,32650,32650,32650,0
|
|
20240724,160400,1396843600,32650,32650,32650,32650,0
|
|
20240724,160300,1396843600,32650,32650,32650,32650,0
|
|
20240724,160200,1396843600,32650,32650,32650,32650,0
|
|
20240724,160100,1396843600,32650,32650,32650,32650,0
|
|
20240724,160000,1396843600,32650,32650,32650,32650,0
|
|
20240724,155900,1396843600,32650,32650,32650,32650,0
|
|
20240724,155800,1396843600,32650,32650,32650,32650,0
|
|
20240724,155700,1396843600,32650,32650,32650,32650,0
|
|
20240724,155600,1396843600,32650,32650,32650,32650,0
|
|
20240724,155500,1396843600,32650,32650,32650,32650,0
|
|
20240724,155400,1396843600,32650,32650,32650,32650,0
|
|
20240724,155300,1396843600,32650,32650,32650,32650,0
|
|
20240724,155200,1396843600,32650,32650,32650,32650,0
|
|
20240724,155100,1396843600,32650,32650,32650,32650,0
|
|
20240724,155000,1396843600,32650,32650,32650,32650,0
|
|
20240724,154900,1396843600,32650,32650,32650,32650,0
|
|
20240724,154800,1396843600,32650,32650,32650,32650,2777
|
|
20240724,154700,1396843600,32650,32650,32650,32650,0
|
|
20240724,154600,1396843600,32650,32650,32650,32650,0
|
|
20240724,154500,1396843600,32650,32650,32650,32650,0
|
|
20240724,154400,1396843600,32650,32650,32650,32650,0
|
|
20240724,154300,1396843600,32650,32650,32650,32650,0
|
|
20240724,154200,1396843600,32650,32650,32650,32650,0
|
|
20240724,154100,1396843600,32650,32650,32650,32650,0
|
|
20240724,154000,1396843600,32650,32650,32650,32650,0
|
|
20240724,153900,1396843600,32650,32650,32650,32650,0
|
|
20240724,153800,1396843600,32650,32650,32650,32650,0
|
|
20240724,153700,1396843600,32650,32650,32650,32650,0
|
|
20240724,153600,1396843600,32650,32650,32650,32650,0
|
|
20240724,153500,1396843600,32650,32650,32650,32650,0
|
|
20240724,153400,1396843600,32650,32650,32650,32650,0
|
|
20240724,153300,1396843600,32650,32650,32650,32650,0
|
|
20240724,153200,1396843600,32650,32650,32650,32650,0
|
|
20240724,153100,1396843600,32650,32650,32650,32650,0
|
|
20240724,153000,1396843600,32650,32650,32650,32650,2777
|
|
20240724,152900,1306174550,32700,32700,32700,32700,0
|
|
20240724,152800,1306174550,32700,32700,32700,32700,0
|
|
20240724,152700,1306174550,32700,32700,32700,32700,0
|
|
20240724,152600,1306174550,32700,32700,32700,32700,0
|
|
20240724,152500,1306174550,32700,32700,32700,32700,0
|
|
20240724,152400,1306174550,32700,32700,32700,32700,0
|
|
20240724,152300,1306174550,32700,32700,32700,32700,0
|
|
20240724,152200,1306174550,32700,32700,32700,32700,0
|
|
20240724,152100,1306174550,32700,32700,32700,32700,0
|
|
20240724,152000,1306174550,32700,32700,32700,32700,0
|
|
20240724,151900,1306174550,32700,32750,32750,32700,100
|
|
20240724,151800,1302900550,32750,32700,32800,32700,154
|
|
20240724,151700,1297856300,32700,32800,32800,32700,569
|
|
20240724,151600,1279239000,32850,32800,32850,32800,119
|
|
20240724,151500,1275335450,32800,32750,32800,32750,145
|
|
20240724,151400,1270584950,32750,32750,32850,32750,213
|
|
20240724,151300,1263597450,32750,32750,32800,32750,10
|
|
20240724,151200,1263269600,32750,32750,32850,32750,731
|
|
20240724,151100,1239312300,32750,32750,32800,32750,9
|
|
20240724,151000,1239017500,32800,32750,32800,32750,25
|
|
20240724,150900,1238197750,32750,32750,32750,32750,30
|
|
20240724,150800,1237215250,32750,32750,32800,32750,8
|
|
20240724,150700,1236953200,32750,32750,32800,32750,9
|
|
20240724,150600,1236658400,32750,32750,32750,32750,12
|
|
20240724,150500,1236265400,32750,32750,32750,32750,4
|
|
20240724,150400,1236134400,32750,32750,32750,32750,61
|
|
20240724,150300,1234136650,32750,32700,32750,32700,105
|
|
20240724,150200,1230701550,32700,32750,32750,32700,39
|
|
20240724,150100,1229424500,32750,32750,32750,32750,6
|
|
20240724,150000,1229228000,32750,32700,32800,32700,61
|
|
20240724,145900,1227230600,32750,32800,32800,32750,18
|
|
20240724,145800,1226641000,32750,32800,32800,32750,9
|
|
20240724,145700,1226346150,32750,32750,32750,32750,6
|
|
20240724,145600,1226149650,32800,32750,32800,32750,5
|
|
20240724,145500,1225985750,32750,32750,32750,32750,61
|
|
20240724,145400,1223988000,32750,32750,32750,32750,17
|
|
20240724,145300,1223431250,32800,32750,32800,32750,15
|
|
20240724,145200,1222939800,32750,32700,32750,32700,62
|
|
20240724,145100,1220909600,32700,32750,32800,32700,10
|
|
20240724,145000,1220582300,32800,32750,32800,32750,12
|
|
20240724,144900,1220189100,32750,32750,32750,32700,318
|
|
20240724,144800,1209778400,32750,32750,32800,32750,112
|
|
20240724,144700,1206110350,32800,32750,32800,32750,13
|
|
20240724,144600,1205684400,32750,32750,32750,32750,36
|
|
20240724,144500,1204505400,32750,32750,32750,32750,5
|
|
20240724,144400,1204341650,32800,32750,32800,32750,9
|
|
20240724,144300,1204046700,32800,32750,32800,32750,7
|
|
20240724,144200,1203817400,32750,32750,32750,32750,11
|
|
20240724,144100,1203457150,32800,32800,32800,32750,8
|
|
20240724,144000,1203194950,32750,32750,32800,32750,34
|
|
20240724,143900,1202080050,32750,32800,32800,32750,12
|
|
20240724,143800,1201686800,32800,32800,32800,32750,9
|
|
20240724,143700,1201391850,32750,32750,32750,32750,8
|
|
20240724,143600,1201129850,32750,32750,32750,32750,58
|
|
20240724,143500,1199230350,32750,32800,32800,32750,11
|
|
20240724,143400,1198869900,32750,32750,32800,32750,10
|
|
20240724,143300,1198542250,32800,32850,32850,32800,33
|
|
20240724,143200,1197459800,32850,32800,32850,32800,10
|
|
20240724,143100,1197131650,32800,32800,32800,32800,4
|
|
20240724,143000,1197000450,32800,32800,32850,32750,99
|
|
20240724,142900,1193753350,32800,32800,32800,32750,10
|
|
20240724,142800,1193425550,32750,32800,32800,32750,6
|
|
20240724,142700,1193228800,32800,32800,32800,32800,17
|
|
20240724,142600,1192671200,32850,32800,32850,32750,48
|
|
20240724,142500,1191096950,32800,32750,32800,32750,7
|
|
20240724,142400,1190867650,32750,32800,32800,32750,8
|
|
20240724,142300,1190605450,32850,32750,32850,32750,110
|
|
20240724,142200,1186996000,32800,32750,32800,32750,4
|
|
20240724,142100,1186864950,32750,32750,32800,32750,32
|
|
20240724,142000,1185815950,32800,32750,32800,32750,57
|
|
20240724,141900,1183946750,32800,32750,32800,32750,11
|
|
20240724,141800,1183586450,32750,32700,32750,32700,166
|
|
20240724,141700,1178150200,32750,32700,32750,32700,52
|
|
20240724,141600,1176447600,32700,32700,32750,32700,11
|
|
20240724,141500,1176087850,32700,32700,32700,32650,88
|
|
20240724,141400,1173210450,32650,32700,32750,32650,103
|
|
20240724,141300,1169840150,32700,32700,32750,32700,18
|
|
20240724,141200,1169251000,32700,32700,32700,32700,19
|
|
20240724,141100,1168629700,32700,32700,32750,32650,58
|
|
20240724,141000,1166731400,32700,32700,32750,32700,9
|
|
20240724,140900,1166437050,32700,32750,32750,32700,38
|
|
20240724,140800,1165194400,32700,32750,32750,32700,75
|
|
20240724,140700,1162738550,32700,32700,32750,32700,18
|
|
20240724,140600,1162149900,32700,32700,32700,32700,11
|
|
20240724,140500,1161790200,32750,32750,32750,32700,32
|
|
20240724,140400,1160742250,32750,32700,32750,32700,20
|
|
20240724,140300,1160087550,32750,32700,32750,32700,28
|
|
20240724,140200,1159170900,32700,32750,32750,32700,58
|
|
20240724,140100,1157274150,32750,32700,32750,32650,31
|
|
20240724,140000,1156260550,32650,32600,32700,32600,314
|
|
20240724,135900,1146004350,32650,32650,32650,32600,685
|
|
20240724,135800,1123639450,32650,32650,32700,32650,477
|
|
20240724,135700,1108063650,32650,32650,32700,32650,11
|
|
20240724,135600,1107704400,32700,32650,32700,32650,7
|
|
20240724,135500,1107475700,32650,32650,32700,32650,136
|
|
20240724,135400,1103032900,32650,32650,32650,32650,8
|
|
20240724,135300,1102771700,32650,32650,32700,32650,9
|
|
20240724,135200,1102477650,32650,32700,32700,32650,60
|
|
20240724,135100,1100516150,32650,32650,32700,32650,75
|
|
20240724,135000,1098067150,32650,32650,32700,32650,14
|
|
20240724,134900,1097609900,32650,32650,32700,32650,65
|
|
20240724,134800,1095484700,32650,32650,32700,32650,24
|
|
20240724,134700,1094701050,32650,32700,32900,32650,4458
|
|
20240724,134600,948916050,32650,32650,32700,32650,50
|
|
20240724,134500,947281700,32650,32650,32650,32650,11
|
|
20240724,134400,946922550,32650,32650,32700,32650,10
|
|
20240724,134300,946595900,32650,32650,32700,32650,13
|
|
20240724,134200,946171350,32650,32650,32700,32650,62
|
|
20240724,134100,944144600,32650,32650,32700,32650,10
|
|
20240724,134000,943817950,32650,32700,32700,32650,9
|
|
20240724,133900,943524050,32650,32650,32700,32650,47
|
|
20240724,133800,941987600,32650,32700,32700,32650,17
|
|
20240724,133700,941432350,32650,32650,32650,32650,12
|
|
20240724,133600,941040550,32650,32650,32700,32650,58
|
|
20240724,133500,939144500,32650,32650,32700,32650,8
|
|
20240724,133400,938883150,32650,32650,32700,32650,15
|
|
20240724,133300,938393350,32650,32650,32700,32650,46
|
|
20240724,133200,936889450,32650,32700,32700,32650,11
|
|
20240724,133100,936530100,32650,32700,32700,32650,12
|
|
20240724,133000,936138250,32650,32700,32700,32650,61
|
|
20240724,132900,934144000,32650,32650,32700,32650,11
|
|
20240724,132800,933784700,32650,32650,32650,32650,4
|
|
20240724,132700,933654100,32700,32650,32700,32650,60
|
|
20240724,132600,931693150,32650,32650,32700,32650,16
|
|
20240724,132500,931170600,32650,32650,32650,32650,6
|
|
20240724,132400,930974700,32700,32700,32700,32650,65
|
|
20240724,132300,928849600,32650,32650,32700,32650,18
|
|
20240724,132200,928261750,32650,32750,32750,32650,348
|
|
20240724,132100,916867500,32750,32800,32800,32750,75
|
|
20240724,132000,914409700,32800,32800,32800,32800,6
|
|
20240724,131900,914212900,32750,32750,32750,32750,5
|
|
20240724,131800,914049150,32800,32750,32800,32750,10
|
|
20240724,131700,913721550,32750,32800,32800,32750,54
|
|
20240724,131600,911950600,32750,32750,32750,32750,15
|
|
20240724,131500,911459350,32800,32800,32800,32800,4
|
|
20240724,131400,911328150,32800,32800,32800,32750,82
|
|
20240724,131300,908640400,32800,32800,32800,32750,38
|
|
20240724,131200,907394100,32900,32900,32900,32850,45
|
|
20240724,131100,905915750,32800,32800,32800,32800,2
|
|
20240724,131000,905850150,32800,32800,32800,32800,5
|
|
20240724,130900,905686150,32950,32950,32950,32950,1
|
|
20240724,130800,905653200,32750,32900,32900,32750,164
|
|
20240724,130700,900265150,32850,32850,32850,32850,112
|
|
20240724,130600,896585950,32800,32800,32800,32800,2
|
|
20240724,130500,896520350,32800,32900,32900,32800,77
|
|
20240724,130400,893987400,32900,32900,32900,32900,82
|
|
20240724,130300,891289600,32900,32900,32900,32900,1
|
|
20240724,130200,891256700,32800,32850,32850,32800,177
|
|
20240724,130100,885449300,32850,32850,32850,32850,0
|
|
20240724,130000,885449300,32850,32650,32850,32650,47
|
|
20240724,125900,883906550,32650,32800,32900,32650,145
|
|
20240724,125800,879156500,32700,32700,32700,32700,41
|
|
20240724,125700,877815800,32700,32850,32900,32600,1521
|
|
20240724,125600,828166100,32850,32850,32850,32850,1
|
|
20240724,125500,828133250,32650,32650,32650,32650,0
|
|
20240724,125400,828133250,32650,32650,32650,32650,4
|
|
20240724,125300,828002650,32900,32900,32900,32900,98
|
|
20240724,125200,824778450,32650,32850,32900,32650,1674
|
|
20240724,125100,770086200,32900,32900,32900,32900,37
|
|
20240724,125000,768868900,32900,32900,32900,32900,0
|
|
20240724,124900,768868900,32900,32850,32900,32800,69
|
|
20240724,124800,766602150,32900,32850,32900,32850,4
|
|
20240724,124700,766470700,32850,32850,32850,32850,1
|
|
20240724,124600,766437850,32850,32800,32900,32800,55
|
|
20240724,124500,764628700,32900,32900,32900,32900,1
|
|
20240724,124400,764595800,32800,32800,32800,32800,3
|
|
20240724,124300,764497400,32850,32850,32850,32850,43
|
|
20240724,124200,763084850,32850,32900,32900,32850,9
|
|
20240724,124100,762789150,32850,32850,32850,32850,14
|
|
20240724,124000,762329250,32850,32850,32850,32850,58
|
|
20240724,123900,760423950,32800,32800,32800,32800,4
|
|
20240724,123800,760292750,32800,32800,32800,32800,1
|
|
20240724,123700,760259950,32850,32850,32850,32850,3
|
|
20240724,123600,760161400,32800,32800,32800,32750,18
|
|
20240724,123500,759571200,32800,32800,32800,32750,8
|
|
20240724,123400,759308850,32800,32850,32850,32800,84
|
|
20240724,123300,756552800,32850,32900,32900,32800,60
|
|
20240724,123200,754581950,32850,32850,32850,32850,0
|
|
20240724,123100,754581950,32850,32800,32850,32800,12
|
|
20240724,123000,754187950,32850,32800,32850,32800,15
|
|
20240724,122900,753695900,32800,32800,32800,32800,1
|
|
20240724,122800,753663100,32800,32750,32800,32750,5
|
|
20240724,122700,753499250,32750,32700,32750,32700,41
|
|
20240724,122600,752156550,32750,32750,32750,32700,33
|
|
20240724,122500,751075900,32700,32700,32750,32700,27
|
|
20240724,122400,750192800,32700,32750,32750,32700,396
|
|
20240724,122300,737226650,32750,32750,32750,32750,6
|
|
20240724,122200,737030150,32800,32750,32800,32750,23
|
|
20240724,122100,736276750,32800,32800,32800,32800,93
|
|
20240724,122000,733226350,32800,32800,32800,32750,5
|
|
20240724,121900,733062500,32800,32750,32800,32750,8
|
|
20240724,121800,732800350,32800,32800,32800,32800,36
|
|
20240724,121700,731619550,32750,32800,32800,32750,6
|
|
20240724,121600,731422950,32800,32750,32800,32750,5
|
|
20240724,121500,731259100,32800,32750,32800,32750,12
|
|
20240724,121400,730865800,32800,32800,32800,32800,61
|
|
20240724,121300,728865000,32800,32800,32800,32800,3
|
|
20240724,121200,728766600,32750,32750,32750,32750,5
|
|
20240724,121100,728602850,32800,32750,32800,32750,62
|
|
20240724,121000,726570250,32800,32800,32800,32750,8
|
|
20240724,120900,726308050,32800,32800,32800,32800,0
|
|
20240724,120800,726308050,32800,32800,32800,32800,106
|
|
20240724,120700,722831250,32800,32750,32800,32750,7
|
|
20240724,120600,722601850,32800,32800,32800,32800,0
|
|
20240724,120500,722601850,32800,32750,32800,32750,34
|
|
20240724,120400,721486700,32800,32800,32800,32750,7
|
|
20240724,120300,721257250,32800,32800,32800,32800,0
|
|
20240724,120200,721257250,32800,32700,32800,32700,155
|
|
20240724,120100,716181150,32750,32750,32750,32750,2
|
|
20240724,120000,716115650,32700,32700,32700,32700,1
|
|
20240724,115900,716082950,32750,32750,32750,32700,42
|
|
20240724,115800,714707700,32750,32700,32750,32700,5
|
|
20240724,115700,714544000,32750,32750,32750,32750,179
|
|
20240724,115600,708681750,32750,32800,32800,32750,53
|
|
20240724,115500,706943500,32750,32800,32800,32750,57
|
|
20240724,115400,705076450,32750,32750,32800,32750,6
|
|
20240724,115300,704879900,32800,32800,32800,32800,1
|
|
20240724,115200,704847100,32750,32750,32750,32750,30
|
|
20240724,115100,703864600,32700,32750,32750,32700,8
|
|
20240724,115000,703602800,32750,32750,32750,32750,37
|
|
20240724,114900,702391050,32800,32800,32800,32800,46
|
|
20240724,114800,700882250,32750,32750,32750,32750,4
|
|
20240724,114700,700751250,32700,32800,32800,32700,212
|
|
20240724,114600,693813750,32700,32700,32700,32650,167
|
|
20240724,114500,688354150,32700,32800,32800,32700,59
|
|
20240724,114400,686421700,32850,32850,32850,32850,2
|
|
20240724,114300,686356000,32800,32800,32800,32800,73
|
|
20240724,114200,683961600,32850,32850,32850,32850,0
|
|
20240724,114100,683961600,32850,32750,32850,32750,22
|
|
20240724,114000,683240100,32800,32750,32800,32750,60
|
|
20240724,113900,681273350,32800,32800,32800,32800,0
|
|
20240724,113800,681273350,32800,32800,32800,32750,6
|
|
20240724,113700,681076750,32800,32700,32800,32700,10
|
|
20240724,113600,680749550,32700,32700,32700,32700,2
|
|
20240724,113500,680684150,32700,32800,32800,32700,34
|
|
20240724,113400,679569250,32700,32800,32800,32700,54
|
|
20240724,113300,677799050,32850,32750,32850,32700,14
|
|
20240724,113200,677339850,32750,32800,32800,32750,2
|
|
20240724,113100,677274300,32800,32800,32800,32800,87
|
|
20240724,113000,674420700,32800,32750,32800,32750,44
|
|
20240724,112900,672977700,32800,32800,32800,32800,0
|
|
20240724,112800,672977700,32800,32800,32800,32800,1
|
|
20240724,112700,672944900,32700,32700,32750,32700,46
|
|
20240724,112600,671438950,32700,32750,32750,32700,2
|
|
20240724,112500,671373500,32750,32700,32750,32700,6
|
|
20240724,112400,671177250,32600,32600,32600,32600,1
|
|
20240724,112300,671144650,32650,32750,32750,32600,211
|
|
20240724,112200,664253300,32800,32800,32800,32750,9
|
|
20240724,112100,663958350,32750,32750,32800,32750,51
|
|
20240724,112000,662286100,32750,32750,32750,32750,0
|
|
20240724,111900,662286100,32750,32800,32800,32750,7
|
|
20240724,111800,662056650,32800,32800,32800,32800,49
|
|
20240724,111700,660449450,32800,32800,32800,32750,10
|
|
20240724,111600,660121650,32800,32800,32800,32800,38
|
|
20240724,111500,658875250,32800,32800,32800,32750,44
|
|
20240724,111400,657432150,32750,32750,32750,32750,4
|
|
20240724,111300,657301150,32800,32800,32800,32800,4
|
|
20240724,111200,657169950,32650,32700,32700,32650,5
|
|
20240724,111100,657006500,32700,32700,32700,32700,1
|
|
20240724,111000,656973800,32700,32800,32800,32700,2
|
|
20240724,110900,656908300,32700,32850,32850,32700,256
|
|
20240724,110800,648519750,32800,32800,32800,32800,11
|
|
20240724,110700,648158950,32800,32800,32850,32800,285
|
|
20240724,110600,638810850,32700,32700,32700,32700,4
|
|
20240724,110500,638680050,32700,32700,32700,32700,7
|
|
20240724,110400,638451150,32650,32800,32800,32650,53
|
|
20240724,110300,636713650,32750,32750,32750,32750,0
|
|
20240724,110200,636713650,32750,32800,32800,32750,30
|
|
20240724,110100,635730150,32750,32800,32850,32750,49
|
|
20240724,110000,634123050,32750,32750,32750,32750,4
|
|
20240724,105900,633992050,32800,32700,32800,32700,76
|
|
20240724,105800,631504150,32700,32700,32800,32700,88
|
|
20240724,105700,628620550,32650,32650,32650,32650,41
|
|
20240724,105600,627281900,32550,32600,32600,32550,13
|
|
20240724,105500,626858600,32650,32600,32650,32600,5
|
|
20240724,105400,626695500,32550,32550,32550,32550,1
|
|
20240724,105300,626662950,32650,32650,32650,32550,54
|
|
20240724,105200,624900200,32650,32600,32650,32550,16
|
|
20240724,105100,624379150,32550,32550,32550,32550,0
|
|
20240724,105000,624379150,32550,32600,32650,32550,194
|
|
20240724,104900,618058900,32650,32650,32650,32650,2
|
|
20240724,104800,617993600,32650,32650,32650,32650,6
|
|
20240724,104700,617797700,32650,32650,32650,32650,52
|
|
20240724,104600,616099900,32600,32650,32700,32600,944
|
|
20240724,104500,585314650,32700,32650,32700,32650,87
|
|
20240724,104400,582474000,32650,32650,32650,32650,17
|
|
20240724,104300,581918950,32700,32650,32700,32650,40
|
|
20240724,104200,580611150,32700,32750,32750,32650,995
|
|
20240724,104100,548069100,32750,32800,32800,32750,56
|
|
20240724,104000,546235000,32800,32800,32800,32750,58
|
|
20240724,103900,544332750,32800,32800,32800,32800,43
|
|
20240724,103800,542922350,32800,32800,32800,32800,3
|
|
20240724,103700,542823950,32800,32800,32800,32800,56
|
|
20240724,103600,540987150,32750,32750,32800,32750,7
|
|
20240724,103500,540757700,32800,32750,32800,32750,7
|
|
20240724,103400,540528300,32800,32800,32800,32750,59
|
|
20240724,103300,538593150,32800,32800,32800,32800,44
|
|
20240724,103200,537149950,32700,32750,32750,32700,13
|
|
20240724,103100,536724700,32800,32800,32800,32800,32
|
|
20240724,103000,535675100,32800,32800,32800,32800,6
|
|
20240724,102900,535478300,32700,32750,32750,32700,12
|
|
20240724,102800,535085650,32800,32800,32800,32800,91
|
|
20240724,102700,532100850,32800,32750,32800,32700,5
|
|
20240724,102600,531937100,32800,32800,32800,32800,7
|
|
20240724,102500,531707500,32750,32800,32800,32750,41
|
|
20240724,102400,530362850,32850,32750,32850,32750,4
|
|
20240724,102300,530231750,32800,32800,32800,32800,103
|
|
20240724,102200,526853350,32700,32750,32750,32700,120
|
|
20240724,102100,522928800,32750,32750,32750,32750,41
|
|
20240724,102000,521586050,32700,32700,32700,32700,12
|
|
20240724,101900,521193650,32650,32700,32700,32650,8
|
|
20240724,101800,520932250,32700,32700,32700,32700,89
|
|
20240724,101700,518021950,32650,32650,32650,32650,0
|
|
20240724,101600,518021950,32650,32700,32700,32650,7
|
|
20240724,101500,517793350,32700,32700,32700,32700,54
|
|
20240724,101400,516027550,32650,32650,32650,32650,4
|
|
20240724,101300,515896950,32700,32700,32700,32700,5
|
|
20240724,101200,515733450,32700,32700,32700,32700,43
|
|
20240724,101100,514327350,32650,32650,32650,32650,3
|
|
20240724,101000,514229400,32650,32800,32800,32650,208
|
|
20240724,100900,507428300,32800,32750,32800,32700,79
|
|
20240724,100800,504840750,32700,32750,32750,32700,181
|
|
20240724,100700,498917000,32750,32750,32750,32750,129
|
|
20240724,100600,494692250,32750,32750,32750,32750,35
|
|
20240724,100500,493546000,32750,32750,32750,32750,2
|
|
20240724,100400,493480500,32750,32750,32750,32750,0
|
|
20240724,100300,493480500,32750,32750,32750,32700,68
|
|
20240724,100200,491254000,32750,32700,32750,32700,433
|
|
20240724,100100,477094850,32750,32750,32750,32750,139
|
|
20240724,100000,472542600,32750,32750,32750,32700,76
|
|
20240724,095900,470056450,32750,32750,32750,32750,68
|
|
20240724,095800,467829450,32750,32750,32750,32750,46
|
|
20240724,095700,466322950,32750,32750,32750,32700,41
|
|
20240724,095600,464980250,32750,32750,32750,32750,98
|
|
20240724,095500,461770750,32750,32800,32850,32700,618
|
|
20240724,095400,441508450,32850,32850,32850,32800,83
|
|
20240724,095300,438783900,32850,32850,32850,32800,114
|
|
20240724,095200,435041000,32850,32900,32900,32800,238
|
|
20240724,095100,427222800,32900,32900,32900,32850,71
|
|
20240724,095000,424888700,32900,32900,32900,32900,95
|
|
20240724,094900,421763200,32850,32950,32950,32850,81
|
|
20240724,094800,419098900,32950,33000,33050,32850,60
|
|
20240724,094700,417120500,33000,33000,33100,32950,1725
|
|
20240724,094600,360132900,33000,33000,33000,32950,79
|
|
20240724,094500,357527500,33000,33000,33000,32850,293
|
|
20240724,094400,347877250,33000,32850,33000,32850,37
|
|
20240724,094300,346658200,32900,32900,32900,32900,56
|
|
20240724,094200,344815800,32900,32850,32900,32850,360
|
|
20240724,094100,332986800,32850,32800,32850,32800,305
|
|
20240724,094000,322981350,32800,32800,32800,32750,642
|
|
20240724,093900,301954800,32800,32750,32800,32750,456
|
|
20240724,093800,287019750,32800,32850,32850,32750,205
|
|
20240724,093700,280295450,32850,32800,32850,32800,20
|
|
20240724,093600,279639000,32800,32700,32800,32700,450
|
|
20240724,093500,264923000,32700,32700,32700,32700,9
|
|
20240724,093400,264628700,32600,32600,32700,32600,65
|
|
20240724,093300,262505600,32650,32800,32800,32650,1282
|
|
20240724,093200,220629650,32800,32850,32850,32800,52
|
|
20240724,093100,218924000,32850,32900,32900,32800,319
|
|
20240724,093000,208444800,32850,32900,32900,32850,57
|
|
20240724,092900,206572200,32900,32850,32900,32850,290
|
|
20240724,092800,197045650,32850,32850,32850,32850,52
|
|
20240724,092700,195337450,32850,32850,32850,32850,12
|
|
20240724,092600,194943250,32800,32850,32850,32800,28
|
|
20240724,092500,194023500,32850,32850,32850,32850,61
|
|
20240724,092400,192019650,32850,32900,32900,32850,4
|
|
20240724,092300,191888200,32900,32800,32900,32800,4
|
|
20240724,092200,191756800,32800,32800,32850,32800,106
|
|
20240724,092100,188278050,32800,32800,32800,32800,4
|
|
20240724,092000,188146850,32850,32900,32900,32850,46
|
|
20240724,091900,186635250,32900,32750,32900,32750,71
|
|
20240724,091800,184299700,32750,32800,32800,32750,92
|
|
20240724,091700,181286600,32750,32850,32850,32750,14
|
|
20240724,091600,180826950,32850,32750,32850,32750,274
|
|
20240724,091500,171844600,32750,32800,32800,32700,225
|
|
20240724,091400,164470150,32900,32950,33000,32900,59
|
|
20240724,091300,162527750,32950,32950,32950,32950,20
|
|
20240724,091200,161868750,32950,33000,33000,32950,40
|
|
20240724,091100,160550250,33000,33000,33000,33000,347
|
|
20240724,091000,149099250,33000,32850,33000,32650,2573
|
|
20240724,090900,64427100,32800,32800,32850,32800,127
|
|
20240724,090800,60259200,32800,32700,32800,32700,84
|
|
20240724,090700,57512000,32700,32800,32850,32700,184
|
|
20240724,090600,51481650,32800,32800,32800,32750,85
|
|
20240724,090500,48694200,32650,32650,32700,32650,73
|
|
20240724,090400,46309800,32650,32600,32650,32600,15
|
|
20240724,090300,45820150,32600,32500,32650,32500,106
|
|
20240724,090200,42372050,32500,32400,32550,32400,210
|
|
20240724,090100,35551650,32350,32500,32500,32350,621
|
|
20240724,090000,15420550,32500,32450,32650,32450,471
|