733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,211000,669659850,23900,23900,23900,23900,521
|
|
20240717,210900,669659850,23900,23900,23900,23900,0
|
|
20240717,210800,669659850,23900,23900,23900,23900,0
|
|
20240717,210700,669659850,23900,23900,23900,23900,0
|
|
20240717,210600,669659850,23900,23900,23900,23900,0
|
|
20240717,210500,669659850,23900,23900,23900,23900,0
|
|
20240717,210400,669659850,23900,23900,23900,23900,0
|
|
20240717,210300,669659850,23900,23900,23900,23900,0
|
|
20240717,210200,669659850,23900,23900,23900,23900,0
|
|
20240717,210100,669659850,23900,23900,23900,23900,0
|
|
20240717,210000,669659850,23900,23900,23900,23900,0
|
|
20240717,205900,669659850,23900,23900,23900,23900,0
|
|
20240717,205800,669659850,23900,23900,23900,23900,0
|
|
20240717,205700,669659850,23900,23900,23900,23900,0
|
|
20240717,205600,669659850,23900,23900,23900,23900,0
|
|
20240717,205500,669659850,23900,23900,23900,23900,0
|
|
20240717,205400,669659850,23900,23900,23900,23900,0
|
|
20240717,205300,669659850,23900,23900,23900,23900,0
|
|
20240717,205200,669659850,23900,23900,23900,23900,0
|
|
20240717,205100,669659850,23900,23900,23900,23900,0
|
|
20240717,205000,669659850,23900,23900,23900,23900,0
|
|
20240717,204900,669659850,23900,23900,23900,23900,0
|
|
20240717,204800,669659850,23900,23900,23900,23900,0
|
|
20240717,204700,669659850,23900,23900,23900,23900,0
|
|
20240717,204600,669659850,23900,23900,23900,23900,0
|
|
20240717,204500,669659850,23900,23900,23900,23900,0
|
|
20240717,204400,669659850,23900,23900,23900,23900,0
|
|
20240717,204300,669659850,23900,23900,23900,23900,0
|
|
20240717,204200,669659850,23900,23900,23900,23900,0
|
|
20240717,204100,669659850,23900,23900,23900,23900,0
|
|
20240717,204000,669659850,23900,23900,23900,23900,521
|
|
20240717,203900,669659850,23900,23900,23900,23900,0
|
|
20240717,203800,669659850,23900,23900,23900,23900,0
|
|
20240717,203700,669659850,23900,23900,23900,23900,0
|
|
20240717,203600,669659850,23900,23900,23900,23900,0
|
|
20240717,203500,669659850,23900,23900,23900,23900,0
|
|
20240717,203400,669659850,23900,23900,23900,23900,0
|
|
20240717,203300,669659850,23900,23900,23900,23900,0
|
|
20240717,203200,669659850,23900,23900,23900,23900,0
|
|
20240717,203100,669659850,23900,23900,23900,23900,0
|
|
20240717,203000,669659850,23900,23900,23900,23900,0
|
|
20240717,202900,669659850,23900,23900,23900,23900,0
|
|
20240717,202800,669659850,23900,23900,23900,23900,0
|
|
20240717,202700,669659850,23900,23900,23900,23900,0
|
|
20240717,202600,669659850,23900,23900,23900,23900,0
|
|
20240717,202500,669659850,23900,23900,23900,23900,0
|
|
20240717,202400,669659850,23900,23900,23900,23900,0
|
|
20240717,202300,669659850,23900,23900,23900,23900,0
|
|
20240717,202200,669659850,23900,23900,23900,23900,0
|
|
20240717,202100,669659850,23900,23900,23900,23900,0
|
|
20240717,202000,669659850,23900,23900,23900,23900,0
|
|
20240717,201900,669659850,23900,23900,23900,23900,0
|
|
20240717,201800,669659850,23900,23900,23900,23900,0
|
|
20240717,201700,669659850,23900,23900,23900,23900,0
|
|
20240717,201600,669659850,23900,23900,23900,23900,0
|
|
20240717,201500,669659850,23900,23900,23900,23900,0
|
|
20240717,201400,669659850,23900,23900,23900,23900,0
|
|
20240717,201300,669659850,23900,23900,23900,23900,0
|
|
20240717,201200,669659850,23900,23900,23900,23900,0
|
|
20240717,201100,669659850,23900,23900,23900,23900,0
|
|
20240717,201000,669659850,23900,23900,23900,23900,521
|
|
20240717,200900,669659850,23900,23900,23900,23900,0
|
|
20240717,200800,669659850,23900,23900,23900,23900,0
|
|
20240717,200700,669659850,23900,23900,23900,23900,0
|
|
20240717,200600,669659850,23900,23900,23900,23900,0
|
|
20240717,200500,669659850,23900,23900,23900,23900,0
|
|
20240717,200400,669659850,23900,23900,23900,23900,0
|
|
20240717,200300,669659850,23900,23900,23900,23900,0
|
|
20240717,200200,669659850,23900,23900,23900,23900,0
|
|
20240717,200100,669659850,23900,23900,23900,23900,0
|
|
20240717,200000,669659850,23900,23900,23900,23900,0
|
|
20240717,195900,669659850,23900,23900,23900,23900,0
|
|
20240717,195800,669659850,23900,23900,23900,23900,0
|
|
20240717,195700,669659850,23900,23900,23900,23900,0
|
|
20240717,195600,669659850,23900,23900,23900,23900,0
|
|
20240717,195500,669659850,23900,23900,23900,23900,0
|
|
20240717,195400,669659850,23900,23900,23900,23900,0
|
|
20240717,195300,669659850,23900,23900,23900,23900,0
|
|
20240717,195200,669659850,23900,23900,23900,23900,0
|
|
20240717,195100,669659850,23900,23900,23900,23900,0
|
|
20240717,195000,669659850,23900,23900,23900,23900,0
|
|
20240717,194900,669659850,23900,23900,23900,23900,0
|
|
20240717,194800,669659850,23900,23900,23900,23900,0
|
|
20240717,194700,669659850,23900,23900,23900,23900,0
|
|
20240717,194600,669659850,23900,23900,23900,23900,0
|
|
20240717,194500,669659850,23900,23900,23900,23900,0
|
|
20240717,194400,669659850,23900,23900,23900,23900,0
|
|
20240717,194300,669659850,23900,23900,23900,23900,0
|
|
20240717,194200,669659850,23900,23900,23900,23900,0
|
|
20240717,194100,669659850,23900,23900,23900,23900,0
|
|
20240717,194000,669659850,23900,23900,23900,23900,521
|
|
20240717,193900,669659850,23900,23900,23900,23900,0
|
|
20240717,193800,669659850,23900,23900,23900,23900,0
|
|
20240717,193700,669659850,23900,23900,23900,23900,0
|
|
20240717,193600,669659850,23900,23900,23900,23900,0
|
|
20240717,193500,669659850,23900,23900,23900,23900,0
|
|
20240717,193400,669659850,23900,23900,23900,23900,0
|
|
20240717,193300,669659850,23900,23900,23900,23900,0
|
|
20240717,193200,669659850,23900,23900,23900,23900,0
|
|
20240717,193100,669659850,23900,23900,23900,23900,0
|
|
20240717,193000,669659850,23900,23900,23900,23900,0
|
|
20240717,192900,669659850,23900,23900,23900,23900,0
|
|
20240717,192800,669659850,23900,23900,23900,23900,0
|
|
20240717,192700,669659850,23900,23900,23900,23900,0
|
|
20240717,192600,669659850,23900,23900,23900,23900,0
|
|
20240717,192500,669659850,23900,23900,23900,23900,0
|
|
20240717,192400,669659850,23900,23900,23900,23900,0
|
|
20240717,192300,669659850,23900,23900,23900,23900,0
|
|
20240717,192200,669659850,23900,23900,23900,23900,0
|
|
20240717,192100,669659850,23900,23900,23900,23900,0
|
|
20240717,192000,669659850,23900,23900,23900,23900,0
|
|
20240717,191900,669659850,23900,23900,23900,23900,0
|
|
20240717,191800,669659850,23900,23900,23900,23900,0
|
|
20240717,191700,669659850,23900,23900,23900,23900,0
|
|
20240717,191600,669659850,23900,23900,23900,23900,0
|
|
20240717,191500,669659850,23900,23900,23900,23900,0
|
|
20240717,191400,669659850,23900,23900,23900,23900,0
|
|
20240717,191300,669659850,23900,23900,23900,23900,0
|
|
20240717,191200,669659850,23900,23900,23900,23900,0
|
|
20240717,191100,669659850,23900,23900,23900,23900,0
|
|
20240717,191000,669659850,23900,23900,23900,23900,521
|
|
20240717,190900,669659850,23900,23900,23900,23900,0
|
|
20240717,190800,669659850,23900,23900,23900,23900,0
|
|
20240717,190700,669659850,23900,23900,23900,23900,0
|
|
20240717,190600,669659850,23900,23900,23900,23900,0
|
|
20240717,190500,669659850,23900,23900,23900,23900,0
|
|
20240717,190400,669659850,23900,23900,23900,23900,0
|
|
20240717,190300,669659850,23900,23900,23900,23900,0
|
|
20240717,190200,669659850,23900,23900,23900,23900,0
|
|
20240717,190100,669659850,23900,23900,23900,23900,0
|
|
20240717,190000,669659850,23900,23900,23900,23900,0
|
|
20240717,185900,669659850,23900,23900,23900,23900,0
|
|
20240717,185800,669659850,23900,23900,23900,23900,0
|
|
20240717,185700,669659850,23900,23900,23900,23900,0
|
|
20240717,185600,669659850,23900,23900,23900,23900,0
|
|
20240717,185500,669659850,23900,23900,23900,23900,0
|
|
20240717,185400,669659850,23900,23900,23900,23900,0
|
|
20240717,185300,669659850,23900,23900,23900,23900,0
|
|
20240717,185200,669659850,23900,23900,23900,23900,0
|
|
20240717,185100,669659850,23900,23900,23900,23900,0
|
|
20240717,185000,669659850,23900,23900,23900,23900,0
|
|
20240717,184900,669659850,23900,23900,23900,23900,0
|
|
20240717,184800,669659850,23900,23900,23900,23900,0
|
|
20240717,184700,669659850,23900,23900,23900,23900,0
|
|
20240717,184600,669659850,23900,23900,23900,23900,0
|
|
20240717,184500,669659850,23900,23900,23900,23900,0
|
|
20240717,184400,669659850,23900,23900,23900,23900,0
|
|
20240717,184300,669659850,23900,23900,23900,23900,0
|
|
20240717,184200,669659850,23900,23900,23900,23900,0
|
|
20240717,184100,669659850,23900,23900,23900,23900,0
|
|
20240717,184000,669659850,23900,23900,23900,23900,521
|
|
20240717,183900,669659850,23900,23900,23900,23900,0
|
|
20240717,183800,669659850,23900,23900,23900,23900,0
|
|
20240717,183700,669659850,23900,23900,23900,23900,0
|
|
20240717,183600,669659850,23900,23900,23900,23900,0
|
|
20240717,183500,669659850,23900,23900,23900,23900,0
|
|
20240717,183400,669659850,23900,23900,23900,23900,0
|
|
20240717,183300,669659850,23900,23900,23900,23900,0
|
|
20240717,183200,669659850,23900,23900,23900,23900,0
|
|
20240717,183100,669659850,23900,23900,23900,23900,0
|
|
20240717,183000,669659850,23900,23900,23900,23900,0
|
|
20240717,182900,669659850,23900,23900,23900,23900,0
|
|
20240717,182800,669659850,23900,23900,23900,23900,0
|
|
20240717,182700,669659850,23900,23900,23900,23900,0
|
|
20240717,182600,669659850,23900,23900,23900,23900,0
|
|
20240717,182500,669659850,23900,23900,23900,23900,0
|
|
20240717,182400,669659850,23900,23900,23900,23900,0
|
|
20240717,182300,669659850,23900,23900,23900,23900,0
|
|
20240717,182200,669659850,23900,23900,23900,23900,0
|
|
20240717,182100,669659850,23900,23900,23900,23900,0
|
|
20240717,182000,669659850,23900,23900,23900,23900,0
|
|
20240717,181900,669659850,23900,23900,23900,23900,0
|
|
20240717,181800,669659850,23900,23900,23900,23900,0
|
|
20240717,181700,669659850,23900,23900,23900,23900,0
|
|
20240717,181600,669659850,23900,23900,23900,23900,0
|
|
20240717,181500,669659850,23900,23900,23900,23900,0
|
|
20240717,181400,669659850,23900,23900,23900,23900,0
|
|
20240717,181300,669659850,23900,23900,23900,23900,0
|
|
20240717,181200,669659850,23900,23900,23900,23900,0
|
|
20240717,181100,669659850,23900,23900,23900,23900,0
|
|
20240717,181000,669659850,23900,23900,23900,23900,521
|
|
20240717,180900,669659850,23900,23900,23900,23900,0
|
|
20240717,180800,669659850,23900,23900,23900,23900,0
|
|
20240717,180700,669659850,23900,23900,23900,23900,0
|
|
20240717,180600,669659850,23900,23900,23900,23900,0
|
|
20240717,180500,669659850,23900,23900,23900,23900,0
|
|
20240717,180400,669659850,23900,23900,23900,23900,0
|
|
20240717,180300,669659850,23900,23900,23900,23900,0
|
|
20240717,180200,669659850,23900,23900,23900,23900,0
|
|
20240717,180100,669659850,23900,23900,23900,23900,0
|
|
20240717,180000,669659850,23900,23900,23900,23900,0
|
|
20240717,175900,669659850,23900,23900,23900,23900,0
|
|
20240717,175800,669659850,23900,23900,23900,23900,0
|
|
20240717,175700,669659850,23900,23900,23900,23900,0
|
|
20240717,175600,669659850,23900,23900,23900,23900,0
|
|
20240717,175500,669659850,23900,23900,23900,23900,0
|
|
20240717,175400,669659850,23900,23900,23900,23900,0
|
|
20240717,175300,669659850,23900,23900,23900,23900,0
|
|
20240717,175200,669659850,23900,23900,23900,23900,0
|
|
20240717,175100,669659850,23900,23900,23900,23900,0
|
|
20240717,175000,669659850,23900,23900,23900,23900,0
|
|
20240717,174900,669659850,23900,23900,23900,23900,0
|
|
20240717,174800,669659850,23900,23900,23900,23900,0
|
|
20240717,174700,669659850,23900,23900,23900,23900,0
|
|
20240717,174600,669659850,23900,23900,23900,23900,0
|
|
20240717,174500,669659850,23900,23900,23900,23900,0
|
|
20240717,174400,669659850,23900,23900,23900,23900,0
|
|
20240717,174300,669659850,23900,23900,23900,23900,0
|
|
20240717,174200,669659850,23900,23900,23900,23900,0
|
|
20240717,174100,669659850,23900,23900,23900,23900,0
|
|
20240717,174000,669659850,23900,23900,23900,23900,521
|
|
20240717,173900,669659850,23900,23900,23900,23900,0
|
|
20240717,173800,669659850,23900,23900,23900,23900,0
|
|
20240717,173700,669659850,23900,23900,23900,23900,0
|
|
20240717,173600,669659850,23900,23900,23900,23900,0
|
|
20240717,173500,669659850,23900,23900,23900,23900,0
|
|
20240717,173400,669659850,23900,23900,23900,23900,0
|
|
20240717,173300,669659850,23900,23900,23900,23900,0
|
|
20240717,173200,669659850,23900,23900,23900,23900,0
|
|
20240717,173100,669659850,23900,23900,23900,23900,0
|
|
20240717,173000,669659850,23900,23900,23900,23900,0
|
|
20240717,172900,669659850,23900,23900,23900,23900,0
|
|
20240717,172800,669659850,23900,23900,23900,23900,0
|
|
20240717,172700,669659850,23900,23900,23900,23900,0
|
|
20240717,172600,669659850,23900,23900,23900,23900,0
|
|
20240717,172500,669659850,23900,23900,23900,23900,0
|
|
20240717,172400,669659850,23900,23900,23900,23900,0
|
|
20240717,172300,669659850,23900,23900,23900,23900,0
|
|
20240717,172200,669659850,23900,23900,23900,23900,0
|
|
20240717,172100,669659850,23900,23900,23900,23900,0
|
|
20240717,172000,669659850,23900,23900,23900,23900,0
|
|
20240717,171900,669659850,23900,23900,23900,23900,0
|
|
20240717,171800,669659850,23900,23900,23900,23900,0
|
|
20240717,171700,669659850,23900,23900,23900,23900,0
|
|
20240717,171600,669659850,23900,23900,23900,23900,0
|
|
20240717,171500,669659850,23900,23900,23900,23900,0
|
|
20240717,171400,669659850,23900,23900,23900,23900,0
|
|
20240717,171300,669659850,23900,23900,23900,23900,0
|
|
20240717,171200,669659850,23900,23900,23900,23900,0
|
|
20240717,171100,669659850,23900,23900,23900,23900,0
|
|
20240717,171000,669659850,23900,23900,23900,23900,521
|
|
20240717,170900,669659850,23900,23900,23900,23900,0
|
|
20240717,170800,669659850,23900,23900,23900,23900,0
|
|
20240717,170700,669659850,23900,23900,23900,23900,0
|
|
20240717,170600,669659850,23900,23900,23900,23900,0
|
|
20240717,170500,669659850,23900,23900,23900,23900,0
|
|
20240717,170400,669659850,23900,23900,23900,23900,0
|
|
20240717,170300,669659850,23900,23900,23900,23900,0
|
|
20240717,170200,669659850,23900,23900,23900,23900,0
|
|
20240717,170100,669659850,23900,23900,23900,23900,0
|
|
20240717,170000,669659850,23900,23900,23900,23900,0
|
|
20240717,165900,669659850,23900,23900,23900,23900,0
|
|
20240717,165800,669659850,23900,23900,23900,23900,0
|
|
20240717,165700,669659850,23900,23900,23900,23900,0
|
|
20240717,165600,669659850,23900,23900,23900,23900,0
|
|
20240717,165500,669659850,23900,23900,23900,23900,0
|
|
20240717,165400,669659850,23900,23900,23900,23900,0
|
|
20240717,165300,669659850,23900,23900,23900,23900,0
|
|
20240717,165200,669659850,23900,23900,23900,23900,0
|
|
20240717,165100,669659850,23900,23900,23900,23900,0
|
|
20240717,165000,669659850,23900,23900,23900,23900,0
|
|
20240717,164900,669659850,23900,23900,23900,23900,0
|
|
20240717,164800,669659850,23900,23900,23900,23900,0
|
|
20240717,164700,669659850,23900,23900,23900,23900,0
|
|
20240717,164600,669659850,23900,23900,23900,23900,0
|
|
20240717,164500,669659850,23900,23900,23900,23900,0
|
|
20240717,164400,669659850,23900,23900,23900,23900,0
|
|
20240717,164300,669659850,23900,23900,23900,23900,0
|
|
20240717,164200,669659850,23900,23900,23900,23900,0
|
|
20240717,164100,669659850,23900,23900,23900,23900,0
|
|
20240717,164000,669659850,23900,23900,23900,23900,521
|
|
20240717,163900,669659850,23900,23900,23900,23900,0
|
|
20240717,163800,669659850,23900,23900,23900,23900,0
|
|
20240717,163700,669659850,23900,23900,23900,23900,0
|
|
20240717,163600,669659850,23900,23900,23900,23900,0
|
|
20240717,163500,669659850,23900,23900,23900,23900,0
|
|
20240717,163400,669659850,23900,23900,23900,23900,0
|
|
20240717,163300,669659850,23900,23900,23900,23900,0
|
|
20240717,163200,669659850,23900,23900,23900,23900,0
|
|
20240717,163100,669659850,23900,23900,23900,23900,0
|
|
20240717,163000,669659850,23900,23900,23900,23900,0
|
|
20240717,162900,669659850,23900,23900,23900,23900,0
|
|
20240717,162800,669659850,23900,23900,23900,23900,0
|
|
20240717,162700,669659850,23900,23900,23900,23900,0
|
|
20240717,162600,669659850,23900,23900,23900,23900,0
|
|
20240717,162500,669659850,23900,23900,23900,23900,0
|
|
20240717,162400,669659850,23900,23900,23900,23900,0
|
|
20240717,162300,669659850,23900,23900,23900,23900,0
|
|
20240717,162200,669659850,23900,23900,23900,23900,0
|
|
20240717,162100,669659850,23900,23900,23900,23900,0
|
|
20240717,162000,669659850,23900,23900,23900,23900,0
|
|
20240717,161900,669659850,23900,23900,23900,23900,0
|
|
20240717,161800,669659850,23900,23900,23900,23900,0
|
|
20240717,161700,669659850,23900,23900,23900,23900,0
|
|
20240717,161600,669659850,23900,23900,23900,23900,0
|
|
20240717,161500,669659850,23900,23900,23900,23900,0
|
|
20240717,161400,669659850,23900,23900,23900,23900,0
|
|
20240717,161300,669659850,23900,23900,23900,23900,0
|
|
20240717,161200,669659850,23900,23900,23900,23900,0
|
|
20240717,161100,669659850,23900,23900,23900,23900,0
|
|
20240717,161000,669659850,23900,23900,23900,23900,521
|
|
20240717,160900,669659850,23900,23900,23900,23900,0
|
|
20240717,160800,669659850,23900,23900,23900,23900,0
|
|
20240717,160700,669659850,23900,23900,23900,23900,0
|
|
20240717,160600,669659850,23900,23900,23900,23900,0
|
|
20240717,160500,669659850,23900,23900,23900,23900,0
|
|
20240717,160400,669659850,23900,23900,23900,23900,0
|
|
20240717,160300,669659850,23900,23900,23900,23900,0
|
|
20240717,160200,669659850,23900,23900,23900,23900,0
|
|
20240717,160100,669659850,23900,23900,23900,23900,0
|
|
20240717,160000,669659850,23900,23900,23900,23900,0
|
|
20240717,155900,669659850,23900,23900,23900,23900,0
|
|
20240717,155800,669659850,23900,23900,23900,23900,0
|
|
20240717,155700,669659850,23900,23900,23900,23900,0
|
|
20240717,155600,669659850,23900,23900,23900,23900,0
|
|
20240717,155500,669659850,23900,23900,23900,23900,0
|
|
20240717,155400,669659850,23900,23900,23900,23900,0
|
|
20240717,155300,669659850,23900,23900,23900,23900,0
|
|
20240717,155200,669659850,23900,23900,23900,23900,0
|
|
20240717,155100,669659850,23900,23900,23900,23900,0
|
|
20240717,155000,669659850,23900,23900,23900,23900,0
|
|
20240717,154900,669659850,23900,23900,23900,23900,0
|
|
20240717,154800,669659850,23900,23900,23900,23900,0
|
|
20240717,154700,669659850,23900,23900,23900,23900,0
|
|
20240717,154600,669659850,23900,23900,23900,23900,0
|
|
20240717,154500,669659850,23900,23900,23900,23900,0
|
|
20240717,154400,669659850,23900,23900,23900,23900,0
|
|
20240717,154300,669659850,23900,23900,23900,23900,0
|
|
20240717,154200,669659850,23900,23900,23900,23900,0
|
|
20240717,154100,669659850,23900,23900,23900,23900,0
|
|
20240717,154000,669659850,23900,23900,23900,23900,521
|
|
20240717,153900,669659850,23900,23900,23900,23900,0
|
|
20240717,153800,669659850,23900,23900,23900,23900,0
|
|
20240717,153700,669659850,23900,23900,23900,23900,0
|
|
20240717,153600,669659850,23900,23900,23900,23900,0
|
|
20240717,153500,669659850,23900,23900,23900,23900,0
|
|
20240717,153400,669659850,23900,23900,23900,23900,0
|
|
20240717,153300,669659850,23900,23900,23900,23900,0
|
|
20240717,153200,669659850,23900,23900,23900,23900,0
|
|
20240717,153100,669659850,23900,23900,23900,23900,0
|
|
20240717,153000,669659850,23900,23900,23900,23900,521
|
|
20240717,152900,657207950,23900,23900,23900,23900,0
|
|
20240717,152800,657207950,23900,23900,23900,23900,0
|
|
20240717,152700,657207950,23900,23900,23900,23900,0
|
|
20240717,152600,657207950,23900,23900,23900,23900,0
|
|
20240717,152500,657207950,23900,23900,23900,23900,0
|
|
20240717,152400,657207950,23900,23900,23900,23900,0
|
|
20240717,152300,657207950,23900,23900,23900,23900,0
|
|
20240717,152200,657207950,23900,23900,23900,23900,0
|
|
20240717,152100,657207950,23900,23900,23900,23900,0
|
|
20240717,152000,657207950,23900,23900,23900,23900,0
|
|
20240717,151900,657207950,23900,23300,23900,23300,1392
|
|
20240717,151800,624345900,23450,23450,23450,23450,39
|
|
20240717,151700,623431350,23450,23450,23450,23450,2
|
|
20240717,151600,623384450,23300,23300,23300,23300,129
|
|
20240717,151500,620378750,23500,23300,23500,23250,226
|
|
20240717,151400,615087200,23250,23300,23300,23250,130
|
|
20240717,151300,612063700,23300,23300,23300,23250,193
|
|
20240717,151200,607573800,23250,23300,23300,23250,45
|
|
20240717,151100,606525900,23300,23300,23300,23300,41
|
|
20240717,151000,605570600,23300,23300,23300,23250,29
|
|
20240717,150900,604895000,23300,23250,23300,23250,53
|
|
20240717,150800,603660650,23250,23350,23350,23250,915
|
|
20240717,150700,582339050,23450,23350,23450,23350,51
|
|
20240717,150600,581148000,23400,23400,23400,23350,571
|
|
20240717,150500,567812350,23450,23450,23450,23400,242
|
|
20240717,150400,562148450,23450,23500,23500,23450,18
|
|
20240717,150300,561726100,23550,23550,23550,23400,6
|
|
20240717,150200,561585400,23400,23400,23400,23400,504
|
|
20240717,150100,549791800,23400,23500,23550,23400,3324
|
|
20240717,150000,471726650,23500,23500,23550,23500,514
|
|
20240717,145900,459647550,23500,23550,23550,23500,443
|
|
20240717,145800,449234900,23500,23500,23500,23500,50
|
|
20240717,145700,448059900,23550,23550,23550,23500,83
|
|
20240717,145600,446106750,23550,23550,23550,23550,22
|
|
20240717,145500,445588650,23500,23550,23550,23500,273
|
|
20240717,145400,439166000,23550,23550,23550,23550,29
|
|
20240717,145300,438483050,23550,23550,23550,23550,70
|
|
20240717,145200,436834550,23650,23650,23650,23650,0
|
|
20240717,145100,436834550,23650,23550,23650,23550,41
|
|
20240717,145000,435868900,23500,23500,23500,23500,0
|
|
20240717,144900,435868900,23500,23550,23550,23500,410
|
|
20240717,144800,426228300,23550,23550,23550,23550,293
|
|
20240717,144700,419328150,23550,23550,23550,23550,0
|
|
20240717,144600,419328150,23550,23550,23550,23550,0
|
|
20240717,144500,419328150,23550,23600,23600,23550,250
|
|
20240717,144400,413439900,23600,23600,23600,23600,85
|
|
20240717,144300,411433900,23600,23550,23600,23550,268
|
|
20240717,144200,405122050,23550,23550,23550,23550,0
|
|
20240717,144100,405122050,23550,23550,23550,23550,0
|
|
20240717,144000,405122050,23550,23550,23550,23550,0
|
|
20240717,143900,405122050,23550,23550,23550,23550,127
|
|
20240717,143800,402131200,23600,23600,23600,23600,0
|
|
20240717,143700,402131200,23600,23600,23600,23600,0
|
|
20240717,143600,402131200,23600,23600,23700,23600,1226
|
|
20240717,143500,373197000,23650,23650,23650,23650,10
|
|
20240717,143400,372960500,23650,23650,23650,23650,1
|
|
20240717,143300,372936850,23650,23650,23650,23650,1
|
|
20240717,143200,372913200,23650,23650,23650,23650,1
|
|
20240717,143100,372889550,23650,23650,23650,23650,1
|
|
20240717,143000,372865900,23600,23600,23600,23600,0
|
|
20240717,142900,372865900,23600,23600,23600,23600,0
|
|
20240717,142800,372865900,23600,23600,23600,23600,64
|
|
20240717,142700,371355500,23650,23650,23650,23650,0
|
|
20240717,142600,371355500,23650,23650,23650,23650,94
|
|
20240717,142500,369132400,23650,23650,23650,23650,0
|
|
20240717,142400,369132400,23650,23650,23650,23650,0
|
|
20240717,142300,369132400,23650,23650,23650,23650,140
|
|
20240717,142200,365821400,23650,23650,23650,23650,10
|
|
20240717,142100,365584900,23650,23650,23650,23650,0
|
|
20240717,142000,365584900,23650,23650,23650,23650,14
|
|
20240717,141900,365253800,23700,23700,23700,23700,0
|
|
20240717,141800,365253800,23700,23700,23700,23700,2
|
|
20240717,141700,365206400,23700,23700,23700,23700,0
|
|
20240717,141600,365206400,23700,23700,23700,23700,0
|
|
20240717,141500,365206400,23700,23700,23700,23700,6
|
|
20240717,141400,365064200,23700,23700,23700,23700,1
|
|
20240717,141300,365040500,23700,23700,23700,23700,10
|
|
20240717,141200,364803500,23700,23700,23700,23700,20
|
|
20240717,141100,364329500,23650,23650,23650,23650,11
|
|
20240717,141000,364069350,23650,23650,23650,23650,0
|
|
20240717,140900,364069350,23650,23650,23650,23650,0
|
|
20240717,140800,364069350,23650,23650,23650,23650,0
|
|
20240717,140700,364069350,23650,23650,23650,23650,10
|
|
20240717,140600,363832850,23700,23700,23700,23700,123
|
|
20240717,140500,360917750,23700,23700,23700,23700,0
|
|
20240717,140400,360917750,23700,23700,23700,23700,0
|
|
20240717,140300,360917750,23700,23700,23700,23700,0
|
|
20240717,140200,360917750,23700,23700,23700,23700,0
|
|
20240717,140100,360917750,23700,23700,23700,23700,46
|
|
20240717,140000,359827550,23700,23700,23700,23700,0
|
|
20240717,135900,359827550,23700,23700,23700,23700,5
|
|
20240717,135800,359709050,23650,23650,23650,23650,0
|
|
20240717,135700,359709050,23650,23650,23650,23650,55
|
|
20240717,135600,358408300,23600,23600,23600,23600,0
|
|
20240717,135500,358408300,23600,23600,23600,23600,0
|
|
20240717,135400,358408300,23600,23600,23600,23600,0
|
|
20240717,135300,358408300,23600,23600,23600,23600,40
|
|
20240717,135200,357464300,23600,23600,23600,23600,0
|
|
20240717,135100,357464300,23600,23600,23600,23600,0
|
|
20240717,135000,357464300,23600,23600,23600,23600,50
|
|
20240717,134900,356284300,23600,23600,23600,23600,100
|
|
20240717,134800,353924300,23600,23600,23600,23600,158
|
|
20240717,134700,350195500,23600,23600,23600,23600,0
|
|
20240717,134600,350195500,23600,23600,23600,23600,0
|
|
20240717,134500,350195500,23600,23600,23600,23600,71
|
|
20240717,134400,348519900,23600,23600,23600,23600,1
|
|
20240717,134300,348496300,23600,23600,23600,23600,69
|
|
20240717,134200,346867900,23600,23600,23600,23600,80
|
|
20240717,134100,344979900,23600,23600,23600,23600,14
|
|
20240717,134000,344649500,23600,23600,23600,23600,81
|
|
20240717,133900,342737900,23600,23650,23650,23600,206
|
|
20240717,133800,337876050,23650,23650,23650,23650,1
|
|
20240717,133700,337852400,23600,23600,23600,23600,42
|
|
20240717,133600,336861200,23600,23600,23600,23600,100
|
|
20240717,133500,334501200,23600,23650,23650,23600,233
|
|
20240717,133400,329001900,23650,23650,23650,23650,0
|
|
20240717,133300,329001900,23650,23650,23650,23650,9
|
|
20240717,133200,328789050,23650,23650,23650,23650,0
|
|
20240717,133100,328789050,23650,23650,23650,23650,67
|
|
20240717,133000,327204500,23650,23650,23650,23650,33
|
|
20240717,132900,326424050,23600,23600,23600,23600,0
|
|
20240717,132800,326424050,23600,23600,23600,23600,0
|
|
20240717,132700,326424050,23600,23600,23600,23600,20
|
|
20240717,132600,325952050,23700,23700,23700,23700,3
|
|
20240717,132500,325880950,23700,23700,23700,23700,0
|
|
20240717,132400,325880950,23700,23650,23700,23600,23
|
|
20240717,132300,325337850,23700,23700,23700,23700,2
|
|
20240717,132200,325290450,23650,23650,23650,23650,20
|
|
20240717,132100,324817450,23650,23650,23650,23650,176
|
|
20240717,132000,320655050,23650,23650,23650,23650,242
|
|
20240717,131900,314931750,23700,23700,23700,23700,1
|
|
20240717,131800,314908050,23700,23700,23700,23700,0
|
|
20240717,131700,314908050,23700,23700,23700,23700,0
|
|
20240717,131600,314908050,23700,23700,23700,23700,10
|
|
20240717,131500,314671050,23700,23700,23700,23700,0
|
|
20240717,131400,314671050,23700,23700,23700,23700,12
|
|
20240717,131300,314386650,23700,23700,23700,23700,20
|
|
20240717,131200,313912650,23750,23750,23750,23750,17
|
|
20240717,131100,313508900,23750,23750,23750,23750,0
|
|
20240717,131000,313508900,23750,23750,23750,23750,0
|
|
20240717,130900,313508900,23750,23750,23750,23750,0
|
|
20240717,130800,313508900,23750,23750,23750,23750,101
|
|
20240717,130700,311110150,23750,23750,23750,23750,10
|
|
20240717,130600,310872650,23750,23750,23750,23750,29
|
|
20240717,130500,310183900,23700,23700,23700,23700,20
|
|
20240717,130400,309709900,23700,23700,23700,23700,0
|
|
20240717,130300,309709900,23700,23700,23700,23700,50
|
|
20240717,130200,308524900,23750,23750,23750,23750,0
|
|
20240717,130100,308524900,23750,23750,23750,23750,21
|
|
20240717,130000,308026150,23750,23750,23750,23750,0
|
|
20240717,125900,308026150,23750,23750,23750,23750,0
|
|
20240717,125800,308026150,23750,23750,23750,23750,0
|
|
20240717,125700,308026150,23750,23750,23750,23750,10
|
|
20240717,125600,307788650,23750,23750,23750,23750,0
|
|
20240717,125500,307788650,23750,23750,23750,23750,10
|
|
20240717,125400,307551150,23800,23800,23800,23800,111
|
|
20240717,125300,304909350,23800,23800,23800,23800,0
|
|
20240717,125200,304909350,23800,23800,23800,23800,0
|
|
20240717,125100,304909350,23800,23800,23800,23800,5
|
|
20240717,125000,304790350,23800,23800,23800,23800,0
|
|
20240717,124900,304790350,23800,23800,23800,23800,0
|
|
20240717,124800,304790350,23800,23800,23800,23800,0
|
|
20240717,124700,304790350,23800,23800,23800,23800,0
|
|
20240717,124600,304790350,23800,23800,23800,23800,0
|
|
20240717,124500,304790350,23800,23800,23800,23800,0
|
|
20240717,124400,304790350,23800,23800,23800,23800,0
|
|
20240717,124300,304790350,23800,23800,23800,23800,0
|
|
20240717,124200,304790350,23800,23800,23800,23800,19
|
|
20240717,124100,304338150,23800,23800,23800,23800,5
|
|
20240717,124000,304219150,23800,23750,23800,23750,25
|
|
20240717,123900,303624400,23750,23750,23750,23750,5
|
|
20240717,123800,303505650,23750,23750,23750,23750,2
|
|
20240717,123700,303458150,23700,23700,23700,23700,28
|
|
20240717,123600,302794550,23700,23750,23750,23700,17
|
|
20240717,123500,302391400,23750,23750,23750,23750,23
|
|
20240717,123400,301845150,23800,23800,23800,23800,0
|
|
20240717,123300,301845150,23800,23800,23800,23800,0
|
|
20240717,123200,301845150,23800,23800,23800,23800,0
|
|
20240717,123100,301845150,23800,23800,23800,23800,0
|
|
20240717,123000,301845150,23800,23800,23800,23800,0
|
|
20240717,122900,301845150,23800,23800,23800,23800,0
|
|
20240717,122800,301845150,23800,23800,23800,23800,0
|
|
20240717,122700,301845150,23800,23800,23800,23800,0
|
|
20240717,122600,301845150,23800,23750,23800,23750,105
|
|
20240717,122500,299346400,23750,23750,23750,23750,15
|
|
20240717,122400,298990150,23750,23750,23750,23750,0
|
|
20240717,122300,298990150,23750,23750,23750,23750,1
|
|
20240717,122200,298966400,23750,23750,23750,23750,0
|
|
20240717,122100,298966400,23750,23750,23750,23750,2
|
|
20240717,122000,298918900,23750,23750,23750,23750,0
|
|
20240717,121900,298918900,23750,23750,23750,23750,1
|
|
20240717,121800,298895150,23750,23750,23750,23750,3
|
|
20240717,121700,298823900,23650,23650,23650,23650,0
|
|
20240717,121600,298823900,23650,23650,23650,23650,0
|
|
20240717,121500,298823900,23650,23650,23650,23650,0
|
|
20240717,121400,298823900,23650,23650,23650,23650,0
|
|
20240717,121300,298823900,23650,23650,23650,23650,0
|
|
20240717,121200,298823900,23650,23650,23650,23650,0
|
|
20240717,121100,298823900,23650,23650,23650,23650,35
|
|
20240717,121000,297996150,23600,23600,23600,23600,0
|
|
20240717,120900,297996150,23600,23600,23600,23600,1
|
|
20240717,120800,297972550,23600,23600,23600,23600,0
|
|
20240717,120700,297972550,23600,23600,23600,23600,5
|
|
20240717,120600,297854550,23600,23600,23600,23600,0
|
|
20240717,120500,297854550,23600,23600,23600,23600,44
|
|
20240717,120400,296816150,23600,23600,23600,23600,0
|
|
20240717,120300,296816150,23600,23600,23600,23600,0
|
|
20240717,120200,296816150,23600,23600,23600,23600,0
|
|
20240717,120100,296816150,23600,23600,23600,23600,0
|
|
20240717,120000,296816150,23600,23800,23800,23600,132
|
|
20240717,115900,293696850,23700,23700,23700,23700,0
|
|
20240717,115800,293696850,23700,23700,23700,23700,1
|
|
20240717,115700,293673150,23700,23700,23700,23700,20
|
|
20240717,115600,293199150,23700,23700,23700,23700,0
|
|
20240717,115500,293199150,23700,23700,23700,23700,1
|
|
20240717,115400,293175450,23700,23700,23700,23700,0
|
|
20240717,115300,293175450,23700,23700,23700,23700,0
|
|
20240717,115200,293175450,23700,23700,23700,23700,201
|
|
20240717,115100,288411750,23600,23600,23600,23600,1
|
|
20240717,115000,288388150,23550,23550,23550,23550,20
|
|
20240717,114900,287917150,23500,23550,23550,23500,400
|
|
20240717,114800,278515600,23550,23550,23550,23550,0
|
|
20240717,114700,278515600,23550,23550,23550,23550,0
|
|
20240717,114600,278515600,23550,23550,23550,23550,0
|
|
20240717,114500,278515600,23550,23550,23550,23550,6
|
|
20240717,114400,278374300,23500,23500,23500,23500,300
|
|
20240717,114300,271324300,23500,23550,23550,23500,40
|
|
20240717,114200,270384200,23500,23550,23550,23500,329
|
|
20240717,114100,262643300,23550,23550,23550,23550,80
|
|
20240717,114000,260759300,23550,23600,23600,23550,260
|
|
20240717,113900,254635400,23700,23700,23700,23700,0
|
|
20240717,113800,254635400,23700,23700,23700,23700,1
|
|
20240717,113700,254611700,23550,23550,23550,23550,0
|
|
20240717,113600,254611700,23550,23550,23550,23550,0
|
|
20240717,113500,254611700,23550,23550,23550,23550,200
|
|
20240717,113400,249901700,23550,23600,23600,23550,50
|
|
20240717,113300,248722450,23600,23600,23600,23600,50
|
|
20240717,113200,247542450,23600,23700,23700,23600,200
|
|
20240717,113100,242818550,23650,23650,23650,23650,0
|
|
20240717,113000,242818550,23650,23650,23650,23650,0
|
|
20240717,112900,242818550,23650,23650,23650,23650,0
|
|
20240717,112800,242818550,23650,23650,23650,23650,0
|
|
20240717,112700,242818550,23650,23650,23650,23650,0
|
|
20240717,112600,242818550,23650,23650,23650,23650,0
|
|
20240717,112500,242818550,23650,23650,23650,23650,0
|
|
20240717,112400,242818550,23650,23650,23650,23650,8
|
|
20240717,112300,242629350,23650,23700,23700,23650,387
|
|
20240717,112200,233458450,23700,23700,23700,23700,0
|
|
20240717,112100,233458450,23700,23700,23700,23700,0
|
|
20240717,112000,233458450,23700,23700,23700,23700,0
|
|
20240717,111900,233458450,23700,23700,23700,23700,0
|
|
20240717,111800,233458450,23700,23700,23700,23700,379
|
|
20240717,111700,224476150,23800,23800,23800,23800,2
|
|
20240717,111600,224428550,23800,23800,23800,23800,0
|
|
20240717,111500,224428550,23800,23800,23800,23700,213
|
|
20240717,111400,219379650,23800,23800,23800,23800,0
|
|
20240717,111300,219379650,23800,23800,23800,23800,3
|
|
20240717,111200,219308250,23800,23800,23800,23800,12
|
|
20240717,111100,219022650,23850,23850,23850,23850,0
|
|
20240717,111000,219022650,23850,23850,23850,23850,1
|
|
20240717,110900,218998800,23850,23850,23850,23850,0
|
|
20240717,110800,218998800,23850,23850,23850,23850,0
|
|
20240717,110700,218998800,23850,23850,23850,23850,0
|
|
20240717,110600,218998800,23850,23850,23850,23850,0
|
|
20240717,110500,218998800,23850,23850,23850,23850,0
|
|
20240717,110400,218998800,23850,23850,23850,23850,5
|
|
20240717,110300,218879550,23850,23850,23850,23850,78
|
|
20240717,110200,217019250,23900,23900,23900,23900,0
|
|
20240717,110100,217019250,23900,23850,23900,23850,28
|
|
20240717,110000,216351200,23850,23850,23850,23850,0
|
|
20240717,105900,216351200,23850,23850,23850,23850,0
|
|
20240717,105800,216351200,23850,23850,23850,23850,5
|
|
20240717,105700,216231950,23800,23800,23800,23800,0
|
|
20240717,105600,216231950,23800,23800,23800,23800,0
|
|
20240717,105500,216231950,23800,23800,23800,23800,20
|
|
20240717,105400,215755950,23800,23700,23800,23700,3
|
|
20240717,105300,215684750,23700,23700,23700,23700,6
|
|
20240717,105200,215542550,23700,23700,23700,23700,5
|
|
20240717,105100,215424050,23700,23700,23700,23700,0
|
|
20240717,105000,215424050,23700,23700,23700,23700,36
|
|
20240717,104900,214570850,23700,23700,23700,23700,11
|
|
20240717,104800,214310150,23700,23700,23700,23700,20
|
|
20240717,104700,213836150,23700,23650,23700,23650,24
|
|
20240717,104600,213267500,23600,23600,23600,23600,0
|
|
20240717,104500,213267500,23600,23650,23650,23600,210
|
|
20240717,104400,208310950,23650,23650,23650,23650,4
|
|
20240717,104300,208216350,23650,23650,23650,23650,2
|
|
20240717,104200,208169050,23650,23700,23700,23650,61
|
|
20240717,104100,206724900,23600,23600,23600,23600,40
|
|
20240717,104000,205780900,23550,23550,23550,23550,0
|
|
20240717,103900,205780900,23550,23600,23800,23550,262
|
|
20240717,103800,199605700,23600,23600,23600,23600,60
|
|
20240717,103700,198189700,23600,23650,23650,23600,389
|
|
20240717,103600,189002950,23700,23700,23700,23700,16
|
|
20240717,103500,188623750,23700,23650,23800,23650,384
|
|
20240717,103400,179541750,23650,23700,23700,23650,81
|
|
20240717,103300,177625050,23650,23700,23700,23650,200
|
|
20240717,103200,172892650,23700,23700,23700,23700,0
|
|
20240717,103100,172892650,23700,23700,23700,23700,2
|
|
20240717,103000,172845250,23700,23700,23700,23700,1
|
|
20240717,102900,172821550,23650,23700,23700,23650,420
|
|
20240717,102800,162888050,23650,23700,23850,23650,409
|
|
20240717,102700,153195650,23700,23700,23700,23700,359
|
|
20240717,102600,144687350,23700,23800,23800,23700,382
|
|
20240717,102500,135613600,23800,23850,23850,23800,200
|
|
20240717,102400,130852050,23850,23850,23850,23850,0
|
|
20240717,102300,130852050,23850,23850,23850,23850,0
|
|
20240717,102200,130852050,23850,23800,23850,23800,190
|
|
20240717,102100,126327550,23800,23950,23950,23800,293
|
|
20240717,102000,119349200,23950,23950,23950,23950,0
|
|
20240717,101900,119349200,23950,23950,23950,23950,1
|
|
20240717,101800,119325250,23850,23900,23900,23850,690
|
|
20240717,101700,102865200,23900,23900,23900,23900,0
|
|
20240717,101600,102865200,23900,23900,23900,23900,9
|
|
20240717,101500,102650100,23900,23900,23900,23900,76
|
|
20240717,101400,100833700,23850,24000,24000,23850,438
|
|
20240717,101300,90346750,24050,24100,24100,24050,47
|
|
20240717,101200,89215900,24100,24100,24100,24100,31
|
|
20240717,101100,88468800,24100,24100,24100,24100,131
|
|
20240717,101000,85311700,24150,24150,24150,24150,575
|
|
20240717,100900,71425450,24200,24200,24200,24200,0
|
|
20240717,100800,71425450,24200,24200,24200,24200,0
|
|
20240717,100700,71425450,24200,24200,24200,24200,1
|
|
20240717,100600,71401250,24150,24150,24150,24150,5
|
|
20240717,100500,71280500,24150,24150,24150,24150,0
|
|
20240717,100400,71280500,24150,24150,24150,24150,0
|
|
20240717,100300,71280500,24150,24150,24150,24150,0
|
|
20240717,100200,71280500,24150,24150,24150,24150,0
|
|
20240717,100100,71280500,24150,24150,24150,24150,2
|
|
20240717,100000,71232200,24150,24150,24150,24150,114
|
|
20240717,095900,68479100,24150,24100,24150,24100,26
|
|
20240717,095800,67852450,24100,24200,24200,24100,485
|
|
20240717,095700,56163600,24150,24150,24150,24150,0
|
|
20240717,095600,56163600,24150,24150,24150,24150,0
|
|
20240717,095500,56163600,24150,24150,24150,24150,0
|
|
20240717,095400,56163600,24150,24150,24150,24150,0
|
|
20240717,095300,56163600,24150,24150,24150,24150,3
|
|
20240717,095200,56091150,24150,24150,24150,24150,5
|
|
20240717,095100,55970400,24150,24150,24150,24150,0
|
|
20240717,095000,55970400,24150,24150,24150,24150,6
|
|
20240717,094900,55825500,24150,24150,24150,24150,99
|
|
20240717,094800,53434650,24150,24150,24150,24150,12
|
|
20240717,094700,53144850,24100,24100,24100,24100,2
|
|
20240717,094600,53096650,24150,24150,24150,24150,5
|
|
20240717,094500,52975900,24150,24150,24150,24150,0
|
|
20240717,094400,52975900,24150,24150,24150,24150,1
|
|
20240717,094300,52951750,24150,24150,24150,24150,0
|
|
20240717,094200,52951750,24150,24150,24150,24150,0
|
|
20240717,094100,52951750,24150,24150,24150,24150,161
|
|
20240717,094000,49063600,24150,24200,24200,24150,265
|
|
20240717,093900,42663400,24250,24250,24250,24250,0
|
|
20240717,093800,42663400,24250,24250,24250,24250,0
|
|
20240717,093700,42663400,24250,24250,24250,24250,0
|
|
20240717,093600,42663400,24250,24250,24250,24250,2
|
|
20240717,093500,42614900,24250,24250,24250,24250,0
|
|
20240717,093400,42614900,24250,24250,24250,24250,9
|
|
20240717,093300,42396650,24300,24300,24300,24300,10
|
|
20240717,093200,42153650,24300,24300,24300,24300,0
|
|
20240717,093100,42153650,24300,24300,24300,24300,106
|
|
20240717,093000,39577850,24350,24350,24350,24350,35
|
|
20240717,092900,38725600,24350,24350,24350,24350,3
|
|
20240717,092800,38652550,24400,24400,24400,24400,4
|
|
20240717,092700,38554950,24350,24350,24400,24350,107
|
|
20240717,092600,35949250,24350,24350,24350,24350,80
|
|
20240717,092500,34001250,24400,24400,24400,24300,66
|
|
20240717,092400,32394450,24400,24350,24400,24350,73
|
|
20240717,092300,30616250,24300,24300,24300,24300,179
|
|
20240717,092200,26266550,24300,24300,24300,24300,0
|
|
20240717,092100,26266550,24300,24300,24300,24300,5
|
|
20240717,092000,26145050,24300,24300,24300,24300,8
|
|
20240717,091900,25950650,24300,24300,24300,24300,33
|
|
20240717,091800,25148750,24300,24150,24300,24100,115
|
|
20240717,091700,22359700,24250,24200,24250,24200,11
|
|
20240717,091600,22093350,24250,24250,24250,24250,1
|
|
20240717,091500,22069100,24150,24150,24150,24150,56
|
|
20240717,091400,20716700,24100,24100,24100,24100,0
|
|
20240717,091300,20716700,24100,24250,24250,24100,11
|
|
20240717,091200,20450700,24100,24100,24100,24100,3
|
|
20240717,091100,20378400,24250,24250,24250,24250,0
|
|
20240717,091000,20378400,24250,24250,24250,24250,5
|
|
20240717,090900,20257150,24250,24250,24250,24250,0
|
|
20240717,090800,20257150,24250,24250,24250,24250,4
|
|
20240717,090700,20160150,24200,24200,24200,24200,1
|
|
20240717,090600,20135950,24200,24200,24300,24200,131
|
|
20240717,090500,16962200,24200,24200,24200,24200,15
|
|
20240717,090400,16599200,24200,24200,24200,24200,5
|
|
20240717,090300,16478200,24250,24250,24250,24250,7
|
|
20240717,090200,16308450,24300,24300,24300,24300,2
|
|
20240717,090100,16259850,24300,24050,24300,24050,204
|
|
20240717,090000,11353150,24000,23900,24000,23850,474
|