723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,210000,6760284500,325000,325000,325000,325000,247
|
|
20240724,205900,6760284500,325000,325000,325000,325000,0
|
|
20240724,205800,6760284500,325000,325000,325000,325000,0
|
|
20240724,205700,6760284500,325000,325000,325000,325000,0
|
|
20240724,205600,6760284500,325000,325000,325000,325000,0
|
|
20240724,205500,6760284500,325000,325000,325000,325000,0
|
|
20240724,205400,6760284500,325000,325000,325000,325000,0
|
|
20240724,205300,6760284500,325000,325000,325000,325000,0
|
|
20240724,205200,6760284500,325000,325000,325000,325000,0
|
|
20240724,205100,6760284500,325000,325000,325000,325000,0
|
|
20240724,205000,6760284500,325000,325000,325000,325000,0
|
|
20240724,204900,6760284500,325000,325000,325000,325000,0
|
|
20240724,204800,6760284500,325000,325000,325000,325000,0
|
|
20240724,204700,6760284500,325000,325000,325000,325000,0
|
|
20240724,204600,6760284500,325000,325000,325000,325000,0
|
|
20240724,204500,6760284500,325000,325000,325000,325000,0
|
|
20240724,204400,6760284500,325000,325000,325000,325000,0
|
|
20240724,204300,6760284500,325000,325000,325000,325000,0
|
|
20240724,204200,6760284500,325000,325000,325000,325000,0
|
|
20240724,204100,6760284500,325000,325000,325000,325000,0
|
|
20240724,204000,6760284500,325000,325000,325000,325000,0
|
|
20240724,203900,6760284500,325000,325000,325000,325000,0
|
|
20240724,203800,6760284500,325000,325000,325000,325000,0
|
|
20240724,203700,6760284500,325000,325000,325000,325000,0
|
|
20240724,203600,6760284500,325000,325000,325000,325000,0
|
|
20240724,203500,6760284500,325000,325000,325000,325000,0
|
|
20240724,203400,6760284500,325000,325000,325000,325000,0
|
|
20240724,203300,6760284500,325000,325000,325000,325000,0
|
|
20240724,203200,6760284500,325000,325000,325000,325000,0
|
|
20240724,203100,6760284500,325000,325000,325000,325000,0
|
|
20240724,203000,6760284500,325000,325000,325000,325000,247
|
|
20240724,202900,6760284500,325000,325000,325000,325000,0
|
|
20240724,202800,6760284500,325000,325000,325000,325000,0
|
|
20240724,202700,6760284500,325000,325000,325000,325000,0
|
|
20240724,202600,6760284500,325000,325000,325000,325000,0
|
|
20240724,202500,6760284500,325000,325000,325000,325000,0
|
|
20240724,202400,6760284500,325000,325000,325000,325000,0
|
|
20240724,202300,6760284500,325000,325000,325000,325000,0
|
|
20240724,202200,6760284500,325000,325000,325000,325000,0
|
|
20240724,202100,6760284500,325000,325000,325000,325000,0
|
|
20240724,202000,6760284500,325000,325000,325000,325000,0
|
|
20240724,201900,6760284500,325000,325000,325000,325000,0
|
|
20240724,201800,6760284500,325000,325000,325000,325000,0
|
|
20240724,201700,6760284500,325000,325000,325000,325000,0
|
|
20240724,201600,6760284500,325000,325000,325000,325000,0
|
|
20240724,201500,6760284500,325000,325000,325000,325000,0
|
|
20240724,201400,6760284500,325000,325000,325000,325000,0
|
|
20240724,201300,6760284500,325000,325000,325000,325000,0
|
|
20240724,201200,6760284500,325000,325000,325000,325000,0
|
|
20240724,201100,6760284500,325000,325000,325000,325000,0
|
|
20240724,201000,6760284500,325000,325000,325000,325000,0
|
|
20240724,200900,6760284500,325000,325000,325000,325000,0
|
|
20240724,200800,6760284500,325000,325000,325000,325000,0
|
|
20240724,200700,6760284500,325000,325000,325000,325000,0
|
|
20240724,200600,6760284500,325000,325000,325000,325000,0
|
|
20240724,200500,6760284500,325000,325000,325000,325000,0
|
|
20240724,200400,6760284500,325000,325000,325000,325000,0
|
|
20240724,200300,6760284500,325000,325000,325000,325000,0
|
|
20240724,200200,6760284500,325000,325000,325000,325000,0
|
|
20240724,200100,6760284500,325000,325000,325000,325000,0
|
|
20240724,200000,6760284500,325000,325000,325000,325000,247
|
|
20240724,195900,6760284500,325000,325000,325000,325000,0
|
|
20240724,195800,6760284500,325000,325000,325000,325000,0
|
|
20240724,195700,6760284500,325000,325000,325000,325000,0
|
|
20240724,195600,6760284500,325000,325000,325000,325000,0
|
|
20240724,195500,6760284500,325000,325000,325000,325000,0
|
|
20240724,195400,6760284500,325000,325000,325000,325000,0
|
|
20240724,195300,6760284500,325000,325000,325000,325000,0
|
|
20240724,195200,6760284500,325000,325000,325000,325000,0
|
|
20240724,195100,6760284500,325000,325000,325000,325000,0
|
|
20240724,195000,6760284500,325000,325000,325000,325000,0
|
|
20240724,194900,6760284500,325000,325000,325000,325000,0
|
|
20240724,194800,6760284500,325000,325000,325000,325000,0
|
|
20240724,194700,6760284500,325000,325000,325000,325000,0
|
|
20240724,194600,6760284500,325000,325000,325000,325000,0
|
|
20240724,194500,6760284500,325000,325000,325000,325000,0
|
|
20240724,194400,6760284500,325000,325000,325000,325000,0
|
|
20240724,194300,6760284500,325000,325000,325000,325000,0
|
|
20240724,194200,6760284500,325000,325000,325000,325000,0
|
|
20240724,194100,6760284500,325000,325000,325000,325000,0
|
|
20240724,194000,6760284500,325000,325000,325000,325000,0
|
|
20240724,193900,6760284500,325000,325000,325000,325000,0
|
|
20240724,193800,6760284500,325000,325000,325000,325000,0
|
|
20240724,193700,6760284500,325000,325000,325000,325000,0
|
|
20240724,193600,6760284500,325000,325000,325000,325000,0
|
|
20240724,193500,6760284500,325000,325000,325000,325000,0
|
|
20240724,193400,6760284500,325000,325000,325000,325000,0
|
|
20240724,193300,6760284500,325000,325000,325000,325000,0
|
|
20240724,193200,6760284500,325000,325000,325000,325000,0
|
|
20240724,193100,6760284500,325000,325000,325000,325000,0
|
|
20240724,193000,6760284500,325000,325000,325000,325000,247
|
|
20240724,192900,6760284500,325000,325000,325000,325000,0
|
|
20240724,192800,6760284500,325000,325000,325000,325000,0
|
|
20240724,192700,6760284500,325000,325000,325000,325000,0
|
|
20240724,192600,6760284500,325000,325000,325000,325000,0
|
|
20240724,192500,6760284500,325000,325000,325000,325000,0
|
|
20240724,192400,6760284500,325000,325000,325000,325000,0
|
|
20240724,192300,6760284500,325000,325000,325000,325000,0
|
|
20240724,192200,6760284500,325000,325000,325000,325000,0
|
|
20240724,192100,6760284500,325000,325000,325000,325000,0
|
|
20240724,192000,6760284500,325000,325000,325000,325000,0
|
|
20240724,191900,6760284500,325000,325000,325000,325000,0
|
|
20240724,191800,6760284500,325000,325000,325000,325000,0
|
|
20240724,191700,6760284500,325000,325000,325000,325000,0
|
|
20240724,191600,6760284500,325000,325000,325000,325000,0
|
|
20240724,191500,6760284500,325000,325000,325000,325000,0
|
|
20240724,191400,6760284500,325000,325000,325000,325000,0
|
|
20240724,191300,6760284500,325000,325000,325000,325000,0
|
|
20240724,191200,6760284500,325000,325000,325000,325000,0
|
|
20240724,191100,6760284500,325000,325000,325000,325000,0
|
|
20240724,191000,6760284500,325000,325000,325000,325000,0
|
|
20240724,190900,6760284500,325000,325000,325000,325000,0
|
|
20240724,190800,6760284500,325000,325000,325000,325000,0
|
|
20240724,190700,6760284500,325000,325000,325000,325000,0
|
|
20240724,190600,6760284500,325000,325000,325000,325000,0
|
|
20240724,190500,6760284500,325000,325000,325000,325000,0
|
|
20240724,190400,6760284500,325000,325000,325000,325000,0
|
|
20240724,190300,6760284500,325000,325000,325000,325000,0
|
|
20240724,190200,6760284500,325000,325000,325000,325000,0
|
|
20240724,190100,6760284500,325000,325000,325000,325000,0
|
|
20240724,190000,6760284500,325000,325000,325000,325000,247
|
|
20240724,185900,6760284500,325000,325000,325000,325000,0
|
|
20240724,185800,6760284500,325000,325000,325000,325000,0
|
|
20240724,185700,6760284500,325000,325000,325000,325000,0
|
|
20240724,185600,6760284500,325000,325000,325000,325000,0
|
|
20240724,185500,6760284500,325000,325000,325000,325000,0
|
|
20240724,185400,6760284500,325000,325000,325000,325000,0
|
|
20240724,185300,6760284500,325000,325000,325000,325000,0
|
|
20240724,185200,6760284500,325000,325000,325000,325000,0
|
|
20240724,185100,6760284500,325000,325000,325000,325000,0
|
|
20240724,185000,6760284500,325000,325000,325000,325000,0
|
|
20240724,184900,6760284500,325000,325000,325000,325000,0
|
|
20240724,184800,6760284500,325000,325000,325000,325000,0
|
|
20240724,184700,6760284500,325000,325000,325000,325000,0
|
|
20240724,184600,6760284500,325000,325000,325000,325000,0
|
|
20240724,184500,6760284500,325000,325000,325000,325000,0
|
|
20240724,184400,6760284500,325000,325000,325000,325000,0
|
|
20240724,184300,6760284500,325000,325000,325000,325000,0
|
|
20240724,184200,6760284500,325000,325000,325000,325000,0
|
|
20240724,184100,6760284500,325000,325000,325000,325000,0
|
|
20240724,184000,6760284500,325000,325000,325000,325000,0
|
|
20240724,183900,6760284500,325000,325000,325000,325000,0
|
|
20240724,183800,6760284500,325000,325000,325000,325000,0
|
|
20240724,183700,6760284500,325000,325000,325000,325000,0
|
|
20240724,183600,6760284500,325000,325000,325000,325000,0
|
|
20240724,183500,6760284500,325000,325000,325000,325000,0
|
|
20240724,183400,6760284500,325000,325000,325000,325000,0
|
|
20240724,183300,6760284500,325000,325000,325000,325000,0
|
|
20240724,183200,6760284500,325000,325000,325000,325000,0
|
|
20240724,183100,6760284500,325000,325000,325000,325000,0
|
|
20240724,183000,6760284500,325000,325000,325000,325000,247
|
|
20240724,182900,6760284500,325000,325000,325000,325000,0
|
|
20240724,182800,6760284500,325000,325000,325000,325000,0
|
|
20240724,182700,6760284500,325000,325000,325000,325000,0
|
|
20240724,182600,6760284500,325000,325000,325000,325000,0
|
|
20240724,182500,6760284500,325000,325000,325000,325000,0
|
|
20240724,182400,6760284500,325000,325000,325000,325000,0
|
|
20240724,182300,6760284500,325000,325000,325000,325000,0
|
|
20240724,182200,6760284500,325000,325000,325000,325000,0
|
|
20240724,182100,6760284500,325000,325000,325000,325000,0
|
|
20240724,182000,6760284500,325000,325000,325000,325000,0
|
|
20240724,181900,6760284500,325000,325000,325000,325000,0
|
|
20240724,181800,6760284500,325000,325000,325000,325000,0
|
|
20240724,181700,6760284500,325000,325000,325000,325000,0
|
|
20240724,181600,6760284500,325000,325000,325000,325000,0
|
|
20240724,181500,6760284500,325000,325000,325000,325000,0
|
|
20240724,181400,6760284500,325000,325000,325000,325000,0
|
|
20240724,181300,6760284500,325000,325000,325000,325000,0
|
|
20240724,181200,6760284500,325000,325000,325000,325000,0
|
|
20240724,181100,6760284500,325000,325000,325000,325000,0
|
|
20240724,181000,6760284500,325000,325000,325000,325000,0
|
|
20240724,180900,6760284500,325000,325000,325000,325000,0
|
|
20240724,180800,6760284500,325000,325000,325000,325000,0
|
|
20240724,180700,6760284500,325000,325000,325000,325000,0
|
|
20240724,180600,6760284500,325000,325000,325000,325000,0
|
|
20240724,180500,6760284500,325000,325000,325000,325000,0
|
|
20240724,180400,6760284500,325000,325000,325000,325000,0
|
|
20240724,180300,6760284500,325000,325000,325000,325000,0
|
|
20240724,180200,6760284500,325000,325000,325000,325000,0
|
|
20240724,180100,6760284500,325000,325000,325000,325000,0
|
|
20240724,180000,6760284500,325000,325000,325000,325000,247
|
|
20240724,175900,6760284500,325000,325000,325000,325000,0
|
|
20240724,175800,6760284500,325000,325000,325000,325000,0
|
|
20240724,175700,6760284500,325000,325000,325000,325000,0
|
|
20240724,175600,6760284500,325000,325000,325000,325000,0
|
|
20240724,175500,6760284500,325000,325000,325000,325000,0
|
|
20240724,175400,6760284500,325000,325000,325000,325000,0
|
|
20240724,175300,6760284500,325000,325000,325000,325000,0
|
|
20240724,175200,6760284500,325000,325000,325000,325000,0
|
|
20240724,175100,6760284500,325000,325000,325000,325000,0
|
|
20240724,175000,6760284500,325000,325000,325000,325000,0
|
|
20240724,174900,6760284500,325000,325000,325000,325000,0
|
|
20240724,174800,6760284500,325000,325000,325000,325000,0
|
|
20240724,174700,6760284500,325000,325000,325000,325000,0
|
|
20240724,174600,6760284500,325000,325000,325000,325000,0
|
|
20240724,174500,6760284500,325000,325000,325000,325000,0
|
|
20240724,174400,6760284500,325000,325000,325000,325000,0
|
|
20240724,174300,6760284500,325000,325000,325000,325000,0
|
|
20240724,174200,6760284500,325000,325000,325000,325000,0
|
|
20240724,174100,6760284500,325000,325000,325000,325000,0
|
|
20240724,174000,6760284500,325000,325000,325000,325000,0
|
|
20240724,173900,6760284500,325000,325000,325000,325000,0
|
|
20240724,173800,6760284500,325000,325000,325000,325000,0
|
|
20240724,173700,6760284500,325000,325000,325000,325000,0
|
|
20240724,173600,6760284500,325000,325000,325000,325000,0
|
|
20240724,173500,6760284500,325000,325000,325000,325000,0
|
|
20240724,173400,6760284500,325000,325000,325000,325000,0
|
|
20240724,173300,6760284500,325000,325000,325000,325000,0
|
|
20240724,173200,6760284500,325000,325000,325000,325000,0
|
|
20240724,173100,6760284500,325000,325000,325000,325000,0
|
|
20240724,173000,6760284500,325000,325000,325000,325000,247
|
|
20240724,172900,6760284500,325000,325000,325000,325000,0
|
|
20240724,172800,6760284500,325000,325000,325000,325000,0
|
|
20240724,172700,6760284500,325000,325000,325000,325000,0
|
|
20240724,172600,6760284500,325000,325000,325000,325000,0
|
|
20240724,172500,6760284500,325000,325000,325000,325000,0
|
|
20240724,172400,6760284500,325000,325000,325000,325000,0
|
|
20240724,172300,6760284500,325000,325000,325000,325000,0
|
|
20240724,172200,6760284500,325000,325000,325000,325000,0
|
|
20240724,172100,6760284500,325000,325000,325000,325000,0
|
|
20240724,172000,6760284500,325000,325000,325000,325000,0
|
|
20240724,171900,6760284500,325000,325000,325000,325000,0
|
|
20240724,171800,6760284500,325000,325000,325000,325000,0
|
|
20240724,171700,6760284500,325000,325000,325000,325000,0
|
|
20240724,171600,6760284500,325000,325000,325000,325000,0
|
|
20240724,171500,6760284500,325000,325000,325000,325000,0
|
|
20240724,171400,6760284500,325000,325000,325000,325000,0
|
|
20240724,171300,6760284500,325000,325000,325000,325000,0
|
|
20240724,171200,6760284500,325000,325000,325000,325000,0
|
|
20240724,171100,6760284500,325000,325000,325000,325000,0
|
|
20240724,171000,6760284500,325000,325000,325000,325000,0
|
|
20240724,170900,6760284500,325000,325000,325000,325000,0
|
|
20240724,170800,6760284500,325000,325000,325000,325000,0
|
|
20240724,170700,6760284500,325000,325000,325000,325000,0
|
|
20240724,170600,6760284500,325000,325000,325000,325000,0
|
|
20240724,170500,6760284500,325000,325000,325000,325000,0
|
|
20240724,170400,6760284500,325000,325000,325000,325000,0
|
|
20240724,170300,6760284500,325000,325000,325000,325000,0
|
|
20240724,170200,6760284500,325000,325000,325000,325000,0
|
|
20240724,170100,6760284500,325000,325000,325000,325000,0
|
|
20240724,170000,6760284500,325000,325000,325000,325000,247
|
|
20240724,165900,6760284500,325000,325000,325000,325000,0
|
|
20240724,165800,6760284500,325000,325000,325000,325000,0
|
|
20240724,165700,6760284500,325000,325000,325000,325000,0
|
|
20240724,165600,6760284500,325000,325000,325000,325000,0
|
|
20240724,165500,6760284500,325000,325000,325000,325000,0
|
|
20240724,165400,6760284500,325000,325000,325000,325000,0
|
|
20240724,165300,6760284500,325000,325000,325000,325000,0
|
|
20240724,165200,6760284500,325000,325000,325000,325000,0
|
|
20240724,165100,6760284500,325000,325000,325000,325000,0
|
|
20240724,165000,6760284500,325000,325000,325000,325000,0
|
|
20240724,164900,6760284500,325000,325000,325000,325000,0
|
|
20240724,164800,6760284500,325000,325000,325000,325000,0
|
|
20240724,164700,6760284500,325000,325000,325000,325000,0
|
|
20240724,164600,6760284500,325000,325000,325000,325000,0
|
|
20240724,164500,6760284500,325000,325000,325000,325000,0
|
|
20240724,164400,6760284500,325000,325000,325000,325000,0
|
|
20240724,164300,6760284500,325000,325000,325000,325000,0
|
|
20240724,164200,6760284500,325000,325000,325000,325000,0
|
|
20240724,164100,6760284500,325000,325000,325000,325000,0
|
|
20240724,164000,6760284500,325000,325000,325000,325000,0
|
|
20240724,163900,6760284500,325000,325000,325000,325000,0
|
|
20240724,163800,6760284500,325000,325000,325000,325000,0
|
|
20240724,163700,6760284500,325000,325000,325000,325000,0
|
|
20240724,163600,6760284500,325000,325000,325000,325000,0
|
|
20240724,163500,6760284500,325000,325000,325000,325000,0
|
|
20240724,163400,6760284500,325000,325000,325000,325000,0
|
|
20240724,163300,6760284500,325000,325000,325000,325000,0
|
|
20240724,163200,6760284500,325000,325000,325000,325000,0
|
|
20240724,163100,6760284500,325000,325000,325000,325000,0
|
|
20240724,163000,6760284500,325000,325000,325000,325000,247
|
|
20240724,162900,6760284500,325000,325000,325000,325000,0
|
|
20240724,162800,6760284500,325000,325000,325000,325000,0
|
|
20240724,162700,6760284500,325000,325000,325000,325000,0
|
|
20240724,162600,6760284500,325000,325000,325000,325000,0
|
|
20240724,162500,6760284500,325000,325000,325000,325000,0
|
|
20240724,162400,6760284500,325000,325000,325000,325000,0
|
|
20240724,162300,6760284500,325000,325000,325000,325000,0
|
|
20240724,162200,6760284500,325000,325000,325000,325000,0
|
|
20240724,162100,6760284500,325000,325000,325000,325000,0
|
|
20240724,162000,6760284500,325000,325000,325000,325000,0
|
|
20240724,161900,6760284500,325000,325000,325000,325000,0
|
|
20240724,161800,6760284500,325000,325000,325000,325000,0
|
|
20240724,161700,6760284500,325000,325000,325000,325000,0
|
|
20240724,161600,6760284500,325000,325000,325000,325000,0
|
|
20240724,161500,6760284500,325000,325000,325000,325000,0
|
|
20240724,161400,6760284500,325000,325000,325000,325000,0
|
|
20240724,161300,6760284500,325000,325000,325000,325000,0
|
|
20240724,161200,6760284500,325000,325000,325000,325000,0
|
|
20240724,161100,6760284500,325000,325000,325000,325000,0
|
|
20240724,161000,6760284500,325000,325000,325000,325000,0
|
|
20240724,160900,6760284500,325000,325000,325000,325000,0
|
|
20240724,160800,6760284500,325000,325000,325000,325000,0
|
|
20240724,160700,6760284500,325000,325000,325000,325000,0
|
|
20240724,160600,6760284500,325000,325000,325000,325000,0
|
|
20240724,160500,6760284500,325000,325000,325000,325000,0
|
|
20240724,160400,6760284500,325000,325000,325000,325000,0
|
|
20240724,160300,6760284500,325000,325000,325000,325000,0
|
|
20240724,160200,6760284500,325000,325000,325000,325000,0
|
|
20240724,160100,6760284500,325000,325000,325000,325000,0
|
|
20240724,160000,6760284500,325000,325000,325000,325000,247
|
|
20240724,155900,6760284500,325000,325000,325000,325000,0
|
|
20240724,155800,6760284500,325000,325000,325000,325000,0
|
|
20240724,155700,6760284500,325000,325000,325000,325000,0
|
|
20240724,155600,6760284500,325000,325000,325000,325000,0
|
|
20240724,155500,6760284500,325000,325000,325000,325000,0
|
|
20240724,155400,6760284500,325000,325000,325000,325000,0
|
|
20240724,155300,6760284500,325000,325000,325000,325000,0
|
|
20240724,155200,6760284500,325000,325000,325000,325000,0
|
|
20240724,155100,6760284500,325000,325000,325000,325000,0
|
|
20240724,155000,6760284500,325000,325000,325000,325000,0
|
|
20240724,154900,6760284500,325000,325000,325000,325000,0
|
|
20240724,154800,6760284500,325000,325000,325000,325000,0
|
|
20240724,154700,6760284500,325000,325000,325000,325000,0
|
|
20240724,154600,6760284500,325000,325000,325000,325000,0
|
|
20240724,154500,6760284500,325000,325000,325000,325000,0
|
|
20240724,154400,6760284500,325000,325000,325000,325000,0
|
|
20240724,154300,6760284500,325000,325000,325000,325000,0
|
|
20240724,154200,6760284500,325000,325000,325000,325000,0
|
|
20240724,154100,6760284500,325000,325000,325000,325000,0
|
|
20240724,154000,6760284500,325000,325000,325000,325000,0
|
|
20240724,153900,6760284500,325000,325000,325000,325000,0
|
|
20240724,153800,6760284500,325000,325000,325000,325000,0
|
|
20240724,153700,6760284500,325000,325000,325000,325000,0
|
|
20240724,153600,6760284500,325000,325000,325000,325000,0
|
|
20240724,153500,6760284500,325000,325000,325000,325000,0
|
|
20240724,153400,6760284500,325000,325000,325000,325000,0
|
|
20240724,153300,6760284500,325000,325000,325000,325000,0
|
|
20240724,153200,6760284500,325000,325000,325000,325000,0
|
|
20240724,153100,6760284500,325000,325000,325000,325000,0
|
|
20240724,153000,6760284500,325000,325000,325000,325000,494
|
|
20240724,152900,6680009500,324500,324500,324500,324500,0
|
|
20240724,152800,6680009500,324500,324500,324500,324500,0
|
|
20240724,152700,6680009500,324500,324500,324500,324500,0
|
|
20240724,152600,6680009500,324500,324500,324500,324500,0
|
|
20240724,152500,6680009500,324500,324500,324500,324500,0
|
|
20240724,152400,6680009500,324500,324500,324500,324500,0
|
|
20240724,152300,6680009500,324500,324500,324500,324500,0
|
|
20240724,152200,6680009500,324500,324500,324500,324500,0
|
|
20240724,152100,6680009500,324500,324500,324500,324500,0
|
|
20240724,152000,6680009500,324500,324500,324500,324500,0
|
|
20240724,151900,6680009500,324500,325000,325000,324500,13
|
|
20240724,151800,6675787000,325000,325000,325000,324500,4
|
|
20240724,151700,6674488000,325000,324000,325000,324000,8
|
|
20240724,151600,6671890500,324000,324500,324500,324000,12
|
|
20240724,151500,6667999000,324500,324500,325000,324000,31
|
|
20240724,151400,6657940000,324500,324500,324500,324500,33
|
|
20240724,151300,6647231500,325000,324500,325000,324500,52
|
|
20240724,151200,6630343000,324500,324500,324500,324500,22
|
|
20240724,151100,6623204000,324500,324500,325000,324500,17
|
|
20240724,151000,6617686500,325000,325000,325000,324500,57
|
|
20240724,150900,6599162500,325000,325000,325000,325000,3
|
|
20240724,150800,6598187500,325000,325000,325000,325000,38
|
|
20240724,150700,6585837500,325000,325000,325000,325000,9
|
|
20240724,150600,6582912500,325000,325000,325000,325000,34
|
|
20240724,150500,6571862500,325000,325000,325000,325000,39
|
|
20240724,150400,6559187500,325000,325000,325000,325000,18
|
|
20240724,150300,6553337500,325000,325000,325000,325000,24
|
|
20240724,150200,6545537500,325000,325000,325000,325000,7
|
|
20240724,150100,6543262500,325000,325000,325000,325000,17
|
|
20240724,150000,6537737500,325000,325000,325500,325000,21
|
|
20240724,145900,6530910500,325500,325500,326000,325000,63
|
|
20240724,145800,6510420000,325500,325500,326000,325500,28
|
|
20240724,145700,6501303500,325000,325000,326000,325000,84
|
|
20240724,145600,6473974500,325000,325500,325500,325000,19
|
|
20240724,145500,6467793500,325000,325500,325500,325000,61
|
|
20240724,145400,6447958000,325500,325500,325500,325000,81
|
|
20240724,145300,6421612500,325000,325000,325500,325000,90
|
|
20240724,145200,6392326500,325000,325500,325500,325000,65
|
|
20240724,145100,6371193000,325000,325000,325500,325000,50
|
|
20240724,145000,6354934500,325000,325000,325500,325000,68
|
|
20240724,144900,6332825000,325000,325000,325500,325000,35
|
|
20240724,144800,6321443500,325000,324500,325500,324000,107
|
|
20240724,144700,6286686000,324000,325000,325000,324000,25
|
|
20240724,144600,6278572500,324500,324500,325000,324500,28
|
|
20240724,144500,6269480500,324500,325000,325000,324500,53
|
|
20240724,144400,6252265500,324500,324500,325000,324000,80
|
|
20240724,144300,6226309500,324500,324500,325000,324000,70
|
|
20240724,144200,6203592000,324500,324000,325000,324000,27
|
|
20240724,144100,6194831000,324000,324500,325000,324000,48
|
|
20240724,144000,6179246500,324500,324500,325500,324500,33
|
|
20240724,143900,6168530500,324500,325000,325000,324500,44
|
|
20240724,143800,6154236000,325000,325000,325000,324500,38
|
|
20240724,143700,6141898500,324500,325000,325000,324500,25
|
|
20240724,143600,6133777500,325000,324500,325000,324000,67
|
|
20240724,143500,6112049000,324000,324500,325000,324000,32
|
|
20240724,143400,6101666500,324500,324000,325000,324000,87
|
|
20240724,143300,6073455500,324000,325000,325000,324000,29
|
|
20240724,143200,6064043500,325000,324500,325000,324500,41
|
|
20240724,143100,6050732500,324500,325000,325000,324500,46
|
|
20240724,143000,6035799000,324500,324000,325000,324000,32
|
|
20240724,142900,6025403500,324000,325000,325000,324000,24
|
|
20240724,142800,6017613000,325000,324500,325000,324500,31
|
|
20240724,142700,6007547500,324500,324500,325000,324500,48
|
|
20240724,142600,5991962000,325000,324500,325000,324500,30
|
|
20240724,142500,5982221000,324500,325000,325000,324500,58
|
|
20240724,142400,5963388000,324500,325000,325000,324500,80
|
|
20240724,142300,5937419000,324500,324500,325000,324500,43
|
|
20240724,142200,5923457000,324500,324500,325000,324500,37
|
|
20240724,142100,5911447000,324500,324500,325000,324500,30
|
|
20240724,142000,5901706500,325000,325000,325000,324500,31
|
|
20240724,141900,5891637500,325000,325000,325500,324500,34
|
|
20240724,141800,5880594500,324500,324500,325500,324500,38
|
|
20240724,141700,5868252000,324500,325000,325500,324500,11
|
|
20240724,141600,5864677500,324500,325000,325000,324500,23
|
|
20240724,141500,5857211000,325000,324500,325000,324500,10
|
|
20240724,141400,5853962000,325000,324500,325000,324500,58
|
|
20240724,141300,5835131000,325000,325000,325000,324500,7
|
|
20240724,141200,5832856500,325000,325500,325500,324500,20
|
|
20240724,141100,5826357000,325000,325000,325500,325000,10
|
|
20240724,141000,5823106500,325000,325000,325500,325000,23
|
|
20240724,140900,5815629000,325000,325000,325500,325000,10
|
|
20240724,140800,5812377000,325500,325500,326000,325000,29
|
|
20240724,140700,5802940500,325000,325000,325500,325000,32
|
|
20240724,140600,5792536000,325000,325000,325500,325000,12
|
|
20240724,140500,5788635000,324500,324500,325500,324500,30
|
|
20240724,140400,5778884000,325000,325000,325000,324000,47
|
|
20240724,140300,5763642500,325000,325000,325000,324000,37
|
|
20240724,140200,5751631500,325000,324500,325000,324500,10
|
|
20240724,140100,5748384000,325000,324500,325000,324500,30
|
|
20240724,140000,5738643500,325000,324000,325000,324000,8
|
|
20240724,135900,5736047500,324500,324000,325000,324000,28
|
|
20240724,135800,5726969500,324500,324500,324500,324500,88
|
|
20240724,135700,5698413500,324500,324500,324500,324500,16
|
|
20240724,135600,5693221500,325000,324500,325000,324500,20
|
|
20240724,135500,5686729500,324000,324000,324500,324000,12
|
|
20240724,135400,5682838500,324500,325000,325000,324000,49
|
|
20240724,135300,5666946500,325000,325000,325500,325000,11
|
|
20240724,135200,5663368000,325000,325000,325000,325000,29
|
|
20240724,135100,5653943000,325000,325000,325000,324500,123
|
|
20240724,135000,5614006000,324500,324000,324500,323500,67
|
|
20240724,134900,5592284000,323500,324000,324000,323500,32
|
|
20240724,134800,5581917000,324500,323500,324500,322000,43
|
|
20240724,134700,5567997000,324000,322000,324500,322000,164
|
|
20240724,134600,5514988000,322500,321500,322500,321500,10
|
|
20240724,134500,5511768000,322500,321500,322500,321500,58
|
|
20240724,134400,5493092500,321500,321000,321500,321000,73
|
|
20240724,134300,5469643500,321000,320500,321500,320500,27
|
|
20240724,134200,5460983500,321000,320500,321000,320500,37
|
|
20240724,134100,5449109000,321000,320500,321000,320500,14
|
|
20240724,134000,5444617000,320500,321000,321000,320500,21
|
|
20240724,133900,5437886000,320500,320500,321000,320500,12
|
|
20240724,133800,5434037500,320500,321000,321000,320500,24
|
|
20240724,133700,5426345000,321000,320500,321000,320500,5
|
|
20240724,133600,5424742000,321000,321000,321500,320500,38
|
|
20240724,133500,5412551000,320500,321000,321000,320500,36
|
|
20240724,133400,5400997000,320500,320500,321000,320500,54
|
|
20240724,133300,5383689500,320500,320500,320500,320500,5
|
|
20240724,133200,5382087000,320500,321000,321000,320500,8
|
|
20240724,133100,5379520500,321000,321000,321000,321000,144
|
|
20240724,133000,5333296500,321000,321000,321500,321000,16
|
|
20240724,132900,5328160000,321000,321000,321500,321000,53
|
|
20240724,132800,5311146500,321000,321000,321500,321000,18
|
|
20240724,132700,5305367500,321000,321000,321000,320500,16
|
|
20240724,132600,5300238500,321000,320500,321000,320500,33
|
|
20240724,132500,5289650000,320500,320500,321000,320500,30
|
|
20240724,132400,5280028500,320500,320500,321000,320500,50
|
|
20240724,132300,5263999000,321000,321000,321000,321000,7
|
|
20240724,132200,5261752000,320500,320500,321000,320500,22
|
|
20240724,132100,5254700000,320500,320500,321000,320500,12
|
|
20240724,132000,5250851500,321000,321000,321000,320500,16
|
|
20240724,131900,5245722000,321000,320500,321000,320500,7
|
|
20240724,131800,5243477500,320500,320500,321000,320500,22
|
|
20240724,131700,5236425000,320500,321000,321000,320500,6
|
|
20240724,131600,5234501500,321000,320500,321000,320500,23
|
|
20240724,131500,5227124500,320500,321000,321000,320500,10
|
|
20240724,131400,5223919000,320500,320500,321000,320500,146
|
|
20240724,131300,5177125500,321000,321000,321000,320500,15
|
|
20240724,131200,5172312000,321000,320500,321000,320500,37
|
|
20240724,131100,5160450500,320500,320500,321000,320500,17
|
|
20240724,131000,5155001500,320500,320500,321000,320500,8
|
|
20240724,130900,5152436500,320500,320500,320500,320500,18
|
|
20240724,130800,5146667500,320500,320500,320500,320500,4
|
|
20240724,130700,5145385500,320500,320500,320500,320500,13
|
|
20240724,130600,5141219000,320500,320500,320500,320500,3
|
|
20240724,130500,5140257500,320500,320500,321000,320500,19
|
|
20240724,130400,5134166500,321000,320500,321000,320500,47
|
|
20240724,130300,5119102500,320500,320500,320500,320500,1
|
|
20240724,130200,5118782000,320500,321000,321000,320500,19
|
|
20240724,130100,5112691000,321000,321500,321500,321000,11
|
|
20240724,130000,5109159500,321000,320500,321000,320500,96
|
|
20240724,125900,5078352500,320500,320500,321000,320500,16
|
|
20240724,125800,5073224000,320500,320500,321000,320000,50
|
|
20240724,125700,5057199000,320500,320500,320500,320500,2
|
|
20240724,125600,5056558000,320000,321000,321000,320000,97
|
|
20240724,125500,5025512500,321000,320000,321000,320000,41
|
|
20240724,125400,5012365000,321000,320500,321000,320000,171
|
|
20240724,125300,4957563000,321000,321000,321000,320500,19
|
|
20240724,125200,4951470500,321000,321000,321000,320500,4
|
|
20240724,125100,4950187500,320500,320000,320500,320000,37
|
|
20240724,125000,4938335500,320000,320000,320000,320000,0
|
|
20240724,124900,4938335500,320000,320500,320500,320000,141
|
|
20240724,124800,4893214500,320500,320500,320500,320500,3
|
|
20240724,124700,4892253000,320500,320000,320500,320000,63
|
|
20240724,124600,4872078000,320000,320000,320000,320000,9
|
|
20240724,124500,4869198000,320500,321000,321500,320500,291
|
|
20240724,124400,4775908500,321000,321000,321000,321000,98
|
|
20240724,124300,4744450500,321000,321000,321500,321000,13
|
|
20240724,124200,4740276000,321000,321000,321000,321000,18
|
|
20240724,124100,4734498000,321500,321000,321500,321000,102
|
|
20240724,124000,4701724000,321000,321500,321500,321000,55
|
|
20240724,123900,4684068000,321000,320500,321000,320500,16
|
|
20240724,123800,4678933000,320500,320500,320500,320500,13
|
|
20240724,123700,4674766500,320500,320500,320500,320500,24
|
|
20240724,123600,4667074500,320500,320500,320500,320500,1
|
|
20240724,123500,4666754000,320500,321000,321000,320500,21
|
|
20240724,123400,4660019500,321000,320500,321000,320500,44
|
|
20240724,123300,4645914500,320500,320500,320500,320500,43
|
|
20240724,123200,4632133000,320500,321500,321500,320500,1739
|
|
20240724,123100,4073795500,321500,321500,321500,321500,22
|
|
20240724,123000,4066722500,321500,321500,322000,321500,12
|
|
20240724,122900,4062860000,322000,321500,322000,321500,19
|
|
20240724,122800,4056751000,321500,321500,321500,321500,1
|
|
20240724,122700,4056429500,322000,321500,322000,321500,10
|
|
20240724,122600,4053212500,321500,322000,322000,321500,15
|
|
20240724,122500,4048388500,321500,321500,322000,321500,30
|
|
20240724,122400,4038742500,322000,322000,322000,321500,161
|
|
20240724,122300,3986921500,322500,322000,322500,322000,7
|
|
20240724,122200,3984667000,322000,322000,322000,322000,13
|
|
20240724,122100,3980481000,322000,322000,322000,322000,3
|
|
20240724,122000,3979515000,322000,322000,322500,322000,46
|
|
20240724,121900,3964687000,322500,322500,322500,322500,2
|
|
20240724,121800,3964042000,322500,322000,322500,322000,20
|
|
20240724,121700,3957601500,322000,322000,322000,322000,11
|
|
20240724,121600,3954059500,322000,322000,322000,322000,9
|
|
20240724,121500,3951161500,321500,321500,322000,321500,28
|
|
20240724,121400,3942154500,322000,321500,322000,321500,44
|
|
20240724,121300,3928007000,322000,321500,322000,321500,44
|
|
20240724,121200,3913845500,321500,321500,321500,321500,70
|
|
20240724,121100,3891340500,321500,321500,321500,321500,13
|
|
20240724,121000,3887161000,321500,321500,321500,321500,2
|
|
20240724,120900,3886518000,322000,321500,322000,321500,13
|
|
20240724,120800,3882338000,322000,322000,322000,322000,42
|
|
20240724,120700,3868814000,322000,322000,322000,322000,2
|
|
20240724,120600,3868170000,322000,322000,322000,322000,13
|
|
20240724,120500,3863984000,322500,322000,322500,322000,11
|
|
20240724,120400,3860437000,322000,322000,322000,321500,53
|
|
20240724,120300,3843388000,322500,322000,322500,321500,27
|
|
20240724,120200,3834689500,322000,322000,322000,321500,21
|
|
20240724,120100,3827934000,321500,322000,322000,321500,2
|
|
20240724,120000,3827290500,321500,321500,321500,321500,18
|
|
20240724,115900,3821503500,321500,321500,321500,321500,116
|
|
20240724,115800,3784209500,322500,322500,322500,322500,1
|
|
20240724,115700,3783887000,321500,322500,322500,321500,532
|
|
20240724,115600,3612690500,323000,322000,323000,322000,136
|
|
20240724,115500,3568894500,322000,322000,323000,322000,22
|
|
20240724,115400,3561809500,322000,322500,322500,322000,120
|
|
20240724,115300,3523165000,322500,322500,322500,322500,13
|
|
20240724,115200,3518972500,322500,322500,322500,322500,3
|
|
20240724,115100,3518005000,322500,322500,322500,322500,12
|
|
20240724,115000,3514135000,322500,322500,322500,322500,5
|
|
20240724,114900,3512522500,322500,322500,322500,322500,99
|
|
20240724,114800,3480595000,322500,323000,323000,322500,20
|
|
20240724,114700,3474143000,322500,322500,322500,322500,6
|
|
20240724,114600,3472208000,322500,322500,322500,322500,12
|
|
20240724,114500,3468338000,322500,322500,322500,322500,3
|
|
20240724,114400,3467370500,323000,323000,323000,322500,54
|
|
20240724,114300,3449936000,323000,323000,323000,323000,11
|
|
20240724,114200,3446383000,323000,323500,323500,323000,17
|
|
20240724,114100,3440891000,323000,323500,323500,323000,2
|
|
20240724,114000,3440244500,323500,323000,323500,323000,2
|
|
20240724,113900,3439598000,323000,323000,323000,323000,13
|
|
20240724,113800,3435399000,323500,323000,323500,323000,6
|
|
20240724,113700,3433459500,323000,323500,323500,323000,25
|
|
20240724,113600,3425383000,323000,323000,323000,323000,62
|
|
20240724,113500,3405357000,323000,323500,323500,323000,16
|
|
20240724,113400,3400188000,322500,323000,323000,322500,43
|
|
20240724,113300,3386315500,323000,323000,323000,323000,11
|
|
20240724,113200,3382762500,323500,323500,323500,323500,0
|
|
20240724,113100,3382762500,323500,323000,323500,323000,10
|
|
20240724,113000,3379531000,323000,322500,323000,322500,12
|
|
20240724,112900,3375656000,323000,323000,323000,323000,8
|
|
20240724,112800,3373072000,323000,323000,323500,323000,8
|
|
20240724,112700,3370486500,323000,322500,323000,322500,36
|
|
20240724,112600,3358876000,322500,322500,322500,322500,13
|
|
20240724,112500,3354683500,322500,322500,322500,322500,6
|
|
20240724,112400,3352748500,322500,322500,322500,322000,60
|
|
20240724,112300,3333419000,322000,322000,323500,322000,10
|
|
20240724,112200,3330190000,322500,322500,323000,322500,47
|
|
20240724,112100,3315032000,323000,322000,323000,322000,28
|
|
20240724,112000,3306010000,322000,322500,323500,322000,10
|
|
20240724,111900,3302785000,322000,323500,323500,322000,71
|
|
20240724,111800,3279886500,323000,322500,323000,322000,40
|
|
20240724,111700,3266975000,322000,322000,322000,321500,21
|
|
20240724,111600,3260222000,321500,322000,322000,321500,38
|
|
20240724,111500,3247990000,322000,322000,322500,322000,39
|
|
20240724,111400,3235431500,322000,322500,322500,322000,453
|
|
20240724,111300,3089501500,322500,322500,323000,322500,62
|
|
20240724,111200,3069503000,322500,322500,323000,322500,50
|
|
20240724,111100,3053373000,322500,322500,322500,322500,50
|
|
20240724,111000,3037248000,322500,322500,323000,322500,15
|
|
20240724,110900,3032410000,322500,322500,322500,322500,45
|
|
20240724,110800,3017897500,322500,323000,323000,322500,72
|
|
20240724,110700,2994662000,322500,322500,322500,322000,75
|
|
20240724,110600,2970476000,322000,322000,322500,322000,108
|
|
20240724,110500,2935690000,322500,323500,323500,322500,95
|
|
20240724,110400,2905039500,322500,323000,323500,322500,118
|
|
20240724,110300,2866952500,323000,323000,323000,323000,30
|
|
20240724,110200,2857262500,322500,321500,323000,321500,15
|
|
20240724,110100,2852424000,321500,322000,322000,321500,199
|
|
20240724,110000,2788371000,322000,322000,322500,322000,12
|
|
20240724,105900,2784504500,322000,322000,322000,322000,24
|
|
20240724,105800,2776776500,322000,322000,322000,322000,13
|
|
20240724,105700,2772590500,321500,321500,321500,321500,24
|
|
20240724,105600,2764874500,321500,321500,321500,321500,34
|
|
20240724,105500,2753943500,321000,321500,322000,321000,277
|
|
20240724,105400,2664920000,321500,322000,322000,321000,297
|
|
20240724,105300,2569510500,322500,322500,322500,322000,187
|
|
20240724,105200,2509273000,322500,323000,324000,322500,150
|
|
20240724,105100,2460869000,323500,324000,324000,323500,309
|
|
20240724,105000,2360882000,324000,325000,325000,324000,603
|
|
20240724,104900,2165032000,325500,325500,325500,325500,40
|
|
20240724,104800,2152012000,325500,326000,326000,325000,479
|
|
20240724,104700,1996030000,326000,326500,326500,326000,312
|
|
20240724,104600,1894300500,326500,327500,327500,326500,839
|
|
20240724,104500,1620066500,327500,328500,328500,327500,432
|
|
20240724,104400,1478347000,329500,328500,329500,328500,55
|
|
20240724,104300,1460278500,328500,328500,328500,328500,297
|
|
20240724,104200,1362714000,328500,328000,328500,328000,39
|
|
20240724,104100,1349919000,328500,329000,329000,328500,162
|
|
20240724,104000,1296693000,329500,329000,329500,328500,480
|
|
20240724,103900,1138965500,329000,329000,329500,329000,4
|
|
20240724,103800,1137648500,329000,329000,329500,329000,201
|
|
20240724,103700,1071519000,329000,329000,329500,329000,12
|
|
20240724,103600,1067566000,329500,329500,329500,329500,157
|
|
20240724,103500,1015834500,329500,329500,329500,329500,167
|
|
20240724,103400,960808000,329500,330000,330000,329500,57
|
|
20240724,103300,942007500,330000,330000,330000,330000,24
|
|
20240724,103200,934087500,330500,330500,330500,330500,6
|
|
20240724,103100,932104500,330500,330500,330500,330000,16
|
|
20240724,103000,926817000,330500,330000,330500,330000,2
|
|
20240724,102900,926156500,330000,330000,330000,330000,1
|
|
20240724,102800,925826500,330000,330000,330000,330000,0
|
|
20240724,102700,925826500,330000,330000,330000,330000,35
|
|
20240724,102600,914276500,329500,329500,329500,329500,4
|
|
20240724,102500,912958500,329500,329500,329500,329500,7
|
|
20240724,102400,910652000,329500,330000,330000,329500,61
|
|
20240724,102300,890548500,330000,329500,330000,329500,2
|
|
20240724,102200,889889000,330000,330000,330000,329500,52
|
|
20240724,102100,872740500,330000,330000,330000,330000,6
|
|
20240724,102000,870760500,330000,329500,330500,329500,40
|
|
20240724,101900,857560500,330000,330000,330000,329500,16
|
|
20240724,101800,852281000,329500,330000,330000,329500,2
|
|
20240724,101700,851621500,330000,330000,330000,330000,6
|
|
20240724,101600,849641500,330000,331000,331000,329500,736
|
|
20240724,101500,606578500,331000,331000,331000,331000,1
|
|
20240724,101400,606247500,331000,331000,331500,331000,54
|
|
20240724,101300,588372500,331000,331000,331000,331000,0
|
|
20240724,101200,588372500,331000,331000,331000,331000,0
|
|
20240724,101100,588372500,331000,331000,331000,331000,7
|
|
20240724,101000,586055500,331000,331500,331500,331000,35
|
|
20240724,100900,574468000,331000,331500,331500,331000,11
|
|
20240724,100800,570822500,331500,331500,331500,331500,52
|
|
20240724,100700,553584500,331500,331500,331500,331500,1
|
|
20240724,100600,553253000,331500,331500,331500,331500,0
|
|
20240724,100500,553253000,331500,331500,331500,331500,0
|
|
20240724,100400,553253000,331500,331500,331500,331500,53
|
|
20240724,100300,535683500,332000,332000,332000,332000,1
|
|
20240724,100200,535351500,332000,332500,332500,332000,21
|
|
20240724,100100,528379000,332000,332500,332500,332000,46
|
|
20240724,100000,513105000,332500,332000,332500,332000,4
|
|
20240724,095900,511775500,332500,332500,332500,332500,10
|
|
20240724,095800,508450500,332000,332000,332000,332000,1
|
|
20240724,095700,508118500,332000,332000,332000,332000,9
|
|
20240724,095600,505130500,332000,332000,332000,332000,6
|
|
20240724,095500,503138500,332000,332000,332000,332000,5
|
|
20240724,095400,501478500,332000,332500,332500,332000,35
|
|
20240724,095300,489843000,333000,333000,333000,333000,68
|
|
20240724,095200,467199000,333500,333500,333500,333500,0
|
|
20240724,095100,467199000,333500,333500,334000,333500,13
|
|
20240724,095000,462863000,333500,333500,333500,333500,29
|
|
20240724,094900,453191500,333500,333500,333500,333500,9
|
|
20240724,094800,450190000,333500,334000,334000,333500,5
|
|
20240724,094700,448522000,334000,334000,334000,334000,3
|
|
20240724,094600,447520000,334000,334000,334000,334000,9
|
|
20240724,094500,444514000,334000,334000,334000,334000,4
|
|
20240724,094400,443178000,333500,333500,333500,333000,38
|
|
20240724,094300,430506000,333500,333500,333500,333500,0
|
|
20240724,094200,430506000,333500,333500,333500,333500,1
|
|
20240724,094100,430172500,333500,333500,333500,333500,0
|
|
20240724,094000,430172500,333500,333500,333500,333500,0
|
|
20240724,093900,430172500,333500,333500,333500,333500,0
|
|
20240724,093800,430172500,333500,333500,333500,333500,16
|
|
20240724,093700,424836500,334500,334500,334500,334500,57
|
|
20240724,093600,405770000,334500,334500,334500,334000,127
|
|
20240724,093500,363299500,333500,333500,333500,333500,0
|
|
20240724,093400,363299500,333500,334500,334500,333500,53
|
|
20240724,093300,345599500,336000,332500,336000,332500,238
|
|
20240724,093200,266180500,332500,332500,332500,332500,38
|
|
20240724,093100,253545500,332000,332000,332000,332000,4
|
|
20240724,093000,252217500,331000,331000,331000,331000,0
|
|
20240724,092900,252217500,331000,332500,332500,331000,110
|
|
20240724,092800,215757000,331500,331500,331500,331500,0
|
|
20240724,092700,215757000,331500,331000,331500,331000,20
|
|
20240724,092600,209132500,331000,331000,331000,331000,0
|
|
20240724,092500,209132500,331000,331000,331000,331000,1
|
|
20240724,092400,208801500,331500,331500,331500,331500,1
|
|
20240724,092300,208470000,332000,331000,332500,331000,99
|
|
20240724,092200,175609500,330500,330500,330500,330500,1
|
|
20240724,092100,175279000,330500,330500,330500,330500,0
|
|
20240724,092000,175279000,330500,330500,330500,330500,13
|
|
20240724,091900,170982500,330500,330500,330500,330500,4
|
|
20240724,091800,169660500,330500,331000,331000,330500,57
|
|
20240724,091700,150795500,331000,331000,331000,331000,1
|
|
20240724,091600,150464500,331000,331000,331000,331000,0
|
|
20240724,091500,150464500,331000,331000,331000,331000,3
|
|
20240724,091400,149471500,332000,332000,332000,332000,40
|
|
20240724,091300,136191500,332000,332000,332000,332000,1
|
|
20240724,091200,135859500,331500,331000,331500,331000,13
|
|
20240724,091100,131550500,331000,331000,331000,331000,13
|
|
20240724,091000,127247500,331000,331000,331000,331000,22
|
|
20240724,090900,119965500,330500,331000,331000,330500,15
|
|
20240724,090800,115003000,332000,332000,332000,332000,9
|
|
20240724,090700,112015000,332000,331000,332000,331000,9
|
|
20240724,090600,109035000,330000,329500,330000,329500,65
|
|
20240724,090500,87592500,329500,329500,329500,329500,1
|
|
20240724,090400,87263000,329500,328500,329500,328500,59
|
|
20240724,090300,67870500,328500,328500,328500,328500,3
|
|
20240724,090200,66885000,328500,328000,328500,328000,33
|
|
20240724,090100,56045000,328500,329500,329500,328000,48
|
|
20240724,090000,40257000,329500,330500,330500,329500,122
|