720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,205700,1233934150,27550,27550,27550,27550,953
|
|
20240722,205600,1233934150,27550,27550,27550,27550,0
|
|
20240722,205500,1233934150,27550,27550,27550,27550,0
|
|
20240722,205400,1233934150,27550,27550,27550,27550,0
|
|
20240722,205300,1233934150,27550,27550,27550,27550,0
|
|
20240722,205200,1233934150,27550,27550,27550,27550,0
|
|
20240722,205100,1233934150,27550,27550,27550,27550,0
|
|
20240722,205000,1233934150,27550,27550,27550,27550,0
|
|
20240722,204900,1233934150,27550,27550,27550,27550,0
|
|
20240722,204800,1233934150,27550,27550,27550,27550,0
|
|
20240722,204700,1233934150,27550,27550,27550,27550,0
|
|
20240722,204600,1233934150,27550,27550,27550,27550,0
|
|
20240722,204500,1233934150,27550,27550,27550,27550,0
|
|
20240722,204400,1233934150,27550,27550,27550,27550,0
|
|
20240722,204300,1233934150,27550,27550,27550,27550,0
|
|
20240722,204200,1233934150,27550,27550,27550,27550,0
|
|
20240722,204100,1233934150,27550,27550,27550,27550,0
|
|
20240722,204000,1233934150,27550,27550,27550,27550,0
|
|
20240722,203900,1233934150,27550,27550,27550,27550,0
|
|
20240722,203800,1233934150,27550,27550,27550,27550,0
|
|
20240722,203700,1233934150,27550,27550,27550,27550,0
|
|
20240722,203600,1233934150,27550,27550,27550,27550,0
|
|
20240722,203500,1233934150,27550,27550,27550,27550,0
|
|
20240722,203400,1233934150,27550,27550,27550,27550,0
|
|
20240722,203300,1233934150,27550,27550,27550,27550,0
|
|
20240722,203200,1233934150,27550,27550,27550,27550,0
|
|
20240722,203100,1233934150,27550,27550,27550,27550,0
|
|
20240722,203000,1233934150,27550,27550,27550,27550,0
|
|
20240722,202900,1233934150,27550,27550,27550,27550,0
|
|
20240722,202800,1233934150,27550,27550,27550,27550,0
|
|
20240722,202700,1233934150,27550,27550,27550,27550,953
|
|
20240722,202600,1233934150,27550,27550,27550,27550,0
|
|
20240722,202500,1233934150,27550,27550,27550,27550,0
|
|
20240722,202400,1233934150,27550,27550,27550,27550,0
|
|
20240722,202300,1233934150,27550,27550,27550,27550,0
|
|
20240722,202200,1233934150,27550,27550,27550,27550,0
|
|
20240722,202100,1233934150,27550,27550,27550,27550,0
|
|
20240722,202000,1233934150,27550,27550,27550,27550,0
|
|
20240722,201900,1233934150,27550,27550,27550,27550,0
|
|
20240722,201800,1233934150,27550,27550,27550,27550,0
|
|
20240722,201700,1233934150,27550,27550,27550,27550,0
|
|
20240722,201600,1233934150,27550,27550,27550,27550,0
|
|
20240722,201500,1233934150,27550,27550,27550,27550,0
|
|
20240722,201400,1233934150,27550,27550,27550,27550,0
|
|
20240722,201300,1233934150,27550,27550,27550,27550,0
|
|
20240722,201200,1233934150,27550,27550,27550,27550,0
|
|
20240722,201100,1233934150,27550,27550,27550,27550,0
|
|
20240722,201000,1233934150,27550,27550,27550,27550,0
|
|
20240722,200900,1233934150,27550,27550,27550,27550,0
|
|
20240722,200800,1233934150,27550,27550,27550,27550,0
|
|
20240722,200700,1233934150,27550,27550,27550,27550,0
|
|
20240722,200600,1233934150,27550,27550,27550,27550,0
|
|
20240722,200500,1233934150,27550,27550,27550,27550,0
|
|
20240722,200400,1233934150,27550,27550,27550,27550,0
|
|
20240722,200300,1233934150,27550,27550,27550,27550,0
|
|
20240722,200200,1233934150,27550,27550,27550,27550,0
|
|
20240722,200100,1233934150,27550,27550,27550,27550,0
|
|
20240722,200000,1233934150,27550,27550,27550,27550,0
|
|
20240722,195900,1233934150,27550,27550,27550,27550,0
|
|
20240722,195800,1233934150,27550,27550,27550,27550,0
|
|
20240722,195700,1233934150,27550,27550,27550,27550,953
|
|
20240722,195600,1233934150,27550,27550,27550,27550,0
|
|
20240722,195500,1233934150,27550,27550,27550,27550,0
|
|
20240722,195400,1233934150,27550,27550,27550,27550,0
|
|
20240722,195300,1233934150,27550,27550,27550,27550,0
|
|
20240722,195200,1233934150,27550,27550,27550,27550,0
|
|
20240722,195100,1233934150,27550,27550,27550,27550,0
|
|
20240722,195000,1233934150,27550,27550,27550,27550,0
|
|
20240722,194900,1233934150,27550,27550,27550,27550,0
|
|
20240722,194800,1233934150,27550,27550,27550,27550,0
|
|
20240722,194700,1233934150,27550,27550,27550,27550,0
|
|
20240722,194600,1233934150,27550,27550,27550,27550,0
|
|
20240722,194500,1233934150,27550,27550,27550,27550,0
|
|
20240722,194400,1233934150,27550,27550,27550,27550,0
|
|
20240722,194300,1233934150,27550,27550,27550,27550,0
|
|
20240722,194200,1233934150,27550,27550,27550,27550,0
|
|
20240722,194100,1233934150,27550,27550,27550,27550,0
|
|
20240722,194000,1233934150,27550,27550,27550,27550,0
|
|
20240722,193900,1233934150,27550,27550,27550,27550,0
|
|
20240722,193800,1233934150,27550,27550,27550,27550,0
|
|
20240722,193700,1233934150,27550,27550,27550,27550,0
|
|
20240722,193600,1233934150,27550,27550,27550,27550,0
|
|
20240722,193500,1233934150,27550,27550,27550,27550,0
|
|
20240722,193400,1233934150,27550,27550,27550,27550,0
|
|
20240722,193300,1233934150,27550,27550,27550,27550,0
|
|
20240722,193200,1233934150,27550,27550,27550,27550,0
|
|
20240722,193100,1233934150,27550,27550,27550,27550,0
|
|
20240722,193000,1233934150,27550,27550,27550,27550,0
|
|
20240722,192900,1233934150,27550,27550,27550,27550,0
|
|
20240722,192800,1233934150,27550,27550,27550,27550,0
|
|
20240722,192700,1233934150,27550,27550,27550,27550,953
|
|
20240722,192600,1233934150,27550,27550,27550,27550,0
|
|
20240722,192500,1233934150,27550,27550,27550,27550,0
|
|
20240722,192400,1233934150,27550,27550,27550,27550,0
|
|
20240722,192300,1233934150,27550,27550,27550,27550,0
|
|
20240722,192200,1233934150,27550,27550,27550,27550,0
|
|
20240722,192100,1233934150,27550,27550,27550,27550,0
|
|
20240722,192000,1233934150,27550,27550,27550,27550,0
|
|
20240722,191900,1233934150,27550,27550,27550,27550,0
|
|
20240722,191800,1233934150,27550,27550,27550,27550,0
|
|
20240722,191700,1233934150,27550,27550,27550,27550,0
|
|
20240722,191600,1233934150,27550,27550,27550,27550,0
|
|
20240722,191500,1233934150,27550,27550,27550,27550,0
|
|
20240722,191400,1233934150,27550,27550,27550,27550,0
|
|
20240722,191300,1233934150,27550,27550,27550,27550,0
|
|
20240722,191200,1233934150,27550,27550,27550,27550,0
|
|
20240722,191100,1233934150,27550,27550,27550,27550,0
|
|
20240722,191000,1233934150,27550,27550,27550,27550,0
|
|
20240722,190900,1233934150,27550,27550,27550,27550,0
|
|
20240722,190800,1233934150,27550,27550,27550,27550,0
|
|
20240722,190700,1233934150,27550,27550,27550,27550,0
|
|
20240722,190600,1233934150,27550,27550,27550,27550,0
|
|
20240722,190500,1233934150,27550,27550,27550,27550,0
|
|
20240722,190400,1233934150,27550,27550,27550,27550,0
|
|
20240722,190300,1233934150,27550,27550,27550,27550,0
|
|
20240722,190200,1233934150,27550,27550,27550,27550,0
|
|
20240722,190100,1233934150,27550,27550,27550,27550,0
|
|
20240722,190000,1233934150,27550,27550,27550,27550,0
|
|
20240722,185900,1233934150,27550,27550,27550,27550,0
|
|
20240722,185800,1233934150,27550,27550,27550,27550,0
|
|
20240722,185700,1233934150,27550,27550,27550,27550,953
|
|
20240722,185600,1233934150,27550,27550,27550,27550,0
|
|
20240722,185500,1233934150,27550,27550,27550,27550,0
|
|
20240722,185400,1233934150,27550,27550,27550,27550,0
|
|
20240722,185300,1233934150,27550,27550,27550,27550,0
|
|
20240722,185200,1233934150,27550,27550,27550,27550,0
|
|
20240722,185100,1233934150,27550,27550,27550,27550,0
|
|
20240722,185000,1233934150,27550,27550,27550,27550,0
|
|
20240722,184900,1233934150,27550,27550,27550,27550,0
|
|
20240722,184800,1233934150,27550,27550,27550,27550,0
|
|
20240722,184700,1233934150,27550,27550,27550,27550,0
|
|
20240722,184600,1233934150,27550,27550,27550,27550,0
|
|
20240722,184500,1233934150,27550,27550,27550,27550,0
|
|
20240722,184400,1233934150,27550,27550,27550,27550,0
|
|
20240722,184300,1233934150,27550,27550,27550,27550,0
|
|
20240722,184200,1233934150,27550,27550,27550,27550,0
|
|
20240722,184100,1233934150,27550,27550,27550,27550,0
|
|
20240722,184000,1233934150,27550,27550,27550,27550,0
|
|
20240722,183900,1233934150,27550,27550,27550,27550,0
|
|
20240722,183800,1233934150,27550,27550,27550,27550,0
|
|
20240722,183700,1233934150,27550,27550,27550,27550,0
|
|
20240722,183600,1233934150,27550,27550,27550,27550,0
|
|
20240722,183500,1233934150,27550,27550,27550,27550,0
|
|
20240722,183400,1233934150,27550,27550,27550,27550,0
|
|
20240722,183300,1233934150,27550,27550,27550,27550,0
|
|
20240722,183200,1233934150,27550,27550,27550,27550,0
|
|
20240722,183100,1233934150,27550,27550,27550,27550,0
|
|
20240722,183000,1233934150,27550,27550,27550,27550,0
|
|
20240722,182900,1233934150,27550,27550,27550,27550,0
|
|
20240722,182800,1233934150,27550,27550,27550,27550,0
|
|
20240722,182700,1233934150,27550,27550,27550,27550,953
|
|
20240722,182600,1233934150,27550,27550,27550,27550,0
|
|
20240722,182500,1233934150,27550,27550,27550,27550,0
|
|
20240722,182400,1233934150,27550,27550,27550,27550,0
|
|
20240722,182300,1233934150,27550,27550,27550,27550,0
|
|
20240722,182200,1233934150,27550,27550,27550,27550,0
|
|
20240722,182100,1233934150,27550,27550,27550,27550,0
|
|
20240722,182000,1233934150,27550,27550,27550,27550,0
|
|
20240722,181900,1233934150,27550,27550,27550,27550,0
|
|
20240722,181800,1233934150,27550,27550,27550,27550,0
|
|
20240722,181700,1233934150,27550,27550,27550,27550,0
|
|
20240722,181600,1233934150,27550,27550,27550,27550,0
|
|
20240722,181500,1233934150,27550,27550,27550,27550,0
|
|
20240722,181400,1233934150,27550,27550,27550,27550,0
|
|
20240722,181300,1233934150,27550,27550,27550,27550,0
|
|
20240722,181200,1233934150,27550,27550,27550,27550,0
|
|
20240722,181100,1233934150,27550,27550,27550,27550,0
|
|
20240722,181000,1233934150,27550,27550,27550,27550,0
|
|
20240722,180900,1233934150,27550,27550,27550,27550,0
|
|
20240722,180800,1233934150,27550,27550,27550,27550,0
|
|
20240722,180700,1233934150,27550,27550,27550,27550,0
|
|
20240722,180600,1233934150,27550,27550,27550,27550,0
|
|
20240722,180500,1233934150,27550,27550,27550,27550,0
|
|
20240722,180400,1233934150,27550,27550,27550,27550,0
|
|
20240722,180300,1233934150,27550,27550,27550,27550,0
|
|
20240722,180200,1233934150,27550,27550,27550,27550,0
|
|
20240722,180100,1233934150,27550,27550,27550,27550,0
|
|
20240722,180000,1233934150,27550,27550,27550,27550,0
|
|
20240722,175900,1233934150,27550,27550,27550,27550,0
|
|
20240722,175800,1233934150,27550,27550,27550,27550,0
|
|
20240722,175700,1233934150,27550,27550,27550,27550,953
|
|
20240722,175600,1233934150,27550,27550,27550,27550,0
|
|
20240722,175500,1233934150,27550,27550,27550,27550,0
|
|
20240722,175400,1233934150,27550,27550,27550,27550,0
|
|
20240722,175300,1233934150,27550,27550,27550,27550,0
|
|
20240722,175200,1233934150,27550,27550,27550,27550,0
|
|
20240722,175100,1233934150,27550,27550,27550,27550,0
|
|
20240722,175000,1233934150,27550,27550,27550,27550,0
|
|
20240722,174900,1233934150,27550,27550,27550,27550,0
|
|
20240722,174800,1233934150,27550,27550,27550,27550,0
|
|
20240722,174700,1233934150,27550,27550,27550,27550,0
|
|
20240722,174600,1233934150,27550,27550,27550,27550,0
|
|
20240722,174500,1233934150,27550,27550,27550,27550,0
|
|
20240722,174400,1233934150,27550,27550,27550,27550,0
|
|
20240722,174300,1233934150,27550,27550,27550,27550,0
|
|
20240722,174200,1233934150,27550,27550,27550,27550,0
|
|
20240722,174100,1233934150,27550,27550,27550,27550,0
|
|
20240722,174000,1233934150,27550,27550,27550,27550,0
|
|
20240722,173900,1233934150,27550,27550,27550,27550,0
|
|
20240722,173800,1233934150,27550,27550,27550,27550,0
|
|
20240722,173700,1233934150,27550,27550,27550,27550,0
|
|
20240722,173600,1233934150,27550,27550,27550,27550,0
|
|
20240722,173500,1233934150,27550,27550,27550,27550,0
|
|
20240722,173400,1233934150,27550,27550,27550,27550,0
|
|
20240722,173300,1233934150,27550,27550,27550,27550,0
|
|
20240722,173200,1233934150,27550,27550,27550,27550,0
|
|
20240722,173100,1233934150,27550,27550,27550,27550,0
|
|
20240722,173000,1233934150,27550,27550,27550,27550,0
|
|
20240722,172900,1233934150,27550,27550,27550,27550,0
|
|
20240722,172800,1233934150,27550,27550,27550,27550,0
|
|
20240722,172700,1233934150,27550,27550,27550,27550,953
|
|
20240722,172600,1233934150,27550,27550,27550,27550,0
|
|
20240722,172500,1233934150,27550,27550,27550,27550,0
|
|
20240722,172400,1233934150,27550,27550,27550,27550,0
|
|
20240722,172300,1233934150,27550,27550,27550,27550,0
|
|
20240722,172200,1233934150,27550,27550,27550,27550,0
|
|
20240722,172100,1233934150,27550,27550,27550,27550,0
|
|
20240722,172000,1233934150,27550,27550,27550,27550,0
|
|
20240722,171900,1233934150,27550,27550,27550,27550,0
|
|
20240722,171800,1233934150,27550,27550,27550,27550,0
|
|
20240722,171700,1233934150,27550,27550,27550,27550,0
|
|
20240722,171600,1233934150,27550,27550,27550,27550,0
|
|
20240722,171500,1233934150,27550,27550,27550,27550,0
|
|
20240722,171400,1233934150,27550,27550,27550,27550,0
|
|
20240722,171300,1233934150,27550,27550,27550,27550,0
|
|
20240722,171200,1233934150,27550,27550,27550,27550,0
|
|
20240722,171100,1233934150,27550,27550,27550,27550,0
|
|
20240722,171000,1233934150,27550,27550,27550,27550,0
|
|
20240722,170900,1233934150,27550,27550,27550,27550,0
|
|
20240722,170800,1233934150,27550,27550,27550,27550,0
|
|
20240722,170700,1233934150,27550,27550,27550,27550,0
|
|
20240722,170600,1233934150,27550,27550,27550,27550,0
|
|
20240722,170500,1233934150,27550,27550,27550,27550,0
|
|
20240722,170400,1233934150,27550,27550,27550,27550,0
|
|
20240722,170300,1233934150,27550,27550,27550,27550,0
|
|
20240722,170200,1233934150,27550,27550,27550,27550,0
|
|
20240722,170100,1233934150,27550,27550,27550,27550,0
|
|
20240722,170000,1233934150,27550,27550,27550,27550,0
|
|
20240722,165900,1233934150,27550,27550,27550,27550,0
|
|
20240722,165800,1233934150,27550,27550,27550,27550,0
|
|
20240722,165700,1233934150,27550,27550,27550,27550,953
|
|
20240722,165600,1233934150,27550,27550,27550,27550,0
|
|
20240722,165500,1233934150,27550,27550,27550,27550,0
|
|
20240722,165400,1233934150,27550,27550,27550,27550,0
|
|
20240722,165300,1233934150,27550,27550,27550,27550,0
|
|
20240722,165200,1233934150,27550,27550,27550,27550,0
|
|
20240722,165100,1233934150,27550,27550,27550,27550,0
|
|
20240722,165000,1233934150,27550,27550,27550,27550,0
|
|
20240722,164900,1233934150,27550,27550,27550,27550,0
|
|
20240722,164800,1233934150,27550,27550,27550,27550,0
|
|
20240722,164700,1233934150,27550,27550,27550,27550,0
|
|
20240722,164600,1233934150,27550,27550,27550,27550,0
|
|
20240722,164500,1233934150,27550,27550,27550,27550,0
|
|
20240722,164400,1233934150,27550,27550,27550,27550,0
|
|
20240722,164300,1233934150,27550,27550,27550,27550,0
|
|
20240722,164200,1233934150,27550,27550,27550,27550,0
|
|
20240722,164100,1233934150,27550,27550,27550,27550,0
|
|
20240722,164000,1233934150,27550,27550,27550,27550,0
|
|
20240722,163900,1233934150,27550,27550,27550,27550,0
|
|
20240722,163800,1233934150,27550,27550,27550,27550,0
|
|
20240722,163700,1233934150,27550,27550,27550,27550,0
|
|
20240722,163600,1233934150,27550,27550,27550,27550,0
|
|
20240722,163500,1233934150,27550,27550,27550,27550,0
|
|
20240722,163400,1233934150,27550,27550,27550,27550,0
|
|
20240722,163300,1233934150,27550,27550,27550,27550,0
|
|
20240722,163200,1233934150,27550,27550,27550,27550,0
|
|
20240722,163100,1233934150,27550,27550,27550,27550,0
|
|
20240722,163000,1233934150,27550,27550,27550,27550,0
|
|
20240722,162900,1233934150,27550,27550,27550,27550,0
|
|
20240722,162800,1233934150,27550,27550,27550,27550,0
|
|
20240722,162700,1233934150,27550,27550,27550,27550,953
|
|
20240722,162600,1233934150,27550,27550,27550,27550,0
|
|
20240722,162500,1233934150,27550,27550,27550,27550,0
|
|
20240722,162400,1233934150,27550,27550,27550,27550,0
|
|
20240722,162300,1233934150,27550,27550,27550,27550,0
|
|
20240722,162200,1233934150,27550,27550,27550,27550,0
|
|
20240722,162100,1233934150,27550,27550,27550,27550,0
|
|
20240722,162000,1233934150,27550,27550,27550,27550,0
|
|
20240722,161900,1233934150,27550,27550,27550,27550,0
|
|
20240722,161800,1233934150,27550,27550,27550,27550,0
|
|
20240722,161700,1233934150,27550,27550,27550,27550,0
|
|
20240722,161600,1233934150,27550,27550,27550,27550,0
|
|
20240722,161500,1233934150,27550,27550,27550,27550,0
|
|
20240722,161400,1233934150,27550,27550,27550,27550,0
|
|
20240722,161300,1233934150,27550,27550,27550,27550,0
|
|
20240722,161200,1233934150,27550,27550,27550,27550,0
|
|
20240722,161100,1233934150,27550,27550,27550,27550,0
|
|
20240722,161000,1233934150,27550,27550,27550,27550,0
|
|
20240722,160900,1233934150,27550,27550,27550,27550,0
|
|
20240722,160800,1233934150,27550,27550,27550,27550,0
|
|
20240722,160700,1233934150,27550,27550,27550,27550,0
|
|
20240722,160600,1233934150,27550,27550,27550,27550,0
|
|
20240722,160500,1233934150,27550,27550,27550,27550,0
|
|
20240722,160400,1233934150,27550,27550,27550,27550,0
|
|
20240722,160300,1233934150,27550,27550,27550,27550,0
|
|
20240722,160200,1233934150,27550,27550,27550,27550,0
|
|
20240722,160100,1233934150,27550,27550,27550,27550,0
|
|
20240722,160000,1233934150,27550,27550,27550,27550,0
|
|
20240722,155900,1233934150,27550,27550,27550,27550,0
|
|
20240722,155800,1233934150,27550,27550,27550,27550,0
|
|
20240722,155700,1233934150,27550,27550,27550,27550,953
|
|
20240722,155600,1233934150,27550,27550,27550,27550,0
|
|
20240722,155500,1233934150,27550,27550,27550,27550,0
|
|
20240722,155400,1233934150,27550,27550,27550,27550,0
|
|
20240722,155300,1233934150,27550,27550,27550,27550,0
|
|
20240722,155200,1233934150,27550,27550,27550,27550,0
|
|
20240722,155100,1233934150,27550,27550,27550,27550,0
|
|
20240722,155000,1233934150,27550,27550,27550,27550,0
|
|
20240722,154900,1233934150,27550,27550,27550,27550,0
|
|
20240722,154800,1233934150,27550,27550,27550,27550,0
|
|
20240722,154700,1233934150,27550,27550,27550,27550,0
|
|
20240722,154600,1233934150,27550,27550,27550,27550,0
|
|
20240722,154500,1233934150,27550,27550,27550,27550,0
|
|
20240722,154400,1233934150,27550,27550,27550,27550,0
|
|
20240722,154300,1233934150,27550,27550,27550,27550,0
|
|
20240722,154200,1233934150,27550,27550,27550,27550,0
|
|
20240722,154100,1233934150,27550,27550,27550,27550,0
|
|
20240722,154000,1233934150,27550,27550,27550,27550,0
|
|
20240722,153900,1233934150,27550,27550,27550,27550,0
|
|
20240722,153800,1233934150,27550,27550,27550,27550,0
|
|
20240722,153700,1233934150,27550,27550,27550,27550,0
|
|
20240722,153600,1233934150,27550,27550,27550,27550,0
|
|
20240722,153500,1233934150,27550,27550,27550,27550,0
|
|
20240722,153400,1233934150,27550,27550,27550,27550,0
|
|
20240722,153300,1233934150,27550,27550,27550,27550,0
|
|
20240722,153200,1233934150,27550,27550,27550,27550,0
|
|
20240722,153100,1233934150,27550,27550,27550,27550,0
|
|
20240722,153000,1233934150,27550,27550,27550,27550,953
|
|
20240722,152900,1207679000,27650,27650,27650,27650,0
|
|
20240722,152800,1207679000,27650,27650,27650,27650,0
|
|
20240722,152700,1207679000,27650,27650,27650,27650,0
|
|
20240722,152600,1207679000,27650,27650,27650,27650,0
|
|
20240722,152500,1207679000,27650,27650,27650,27650,0
|
|
20240722,152400,1207679000,27650,27650,27650,27650,0
|
|
20240722,152300,1207679000,27650,27650,27650,27650,0
|
|
20240722,152200,1207679000,27650,27650,27650,27650,0
|
|
20240722,152100,1207679000,27650,27650,27650,27650,0
|
|
20240722,152000,1207679000,27650,27650,27650,27650,0
|
|
20240722,151900,1207679000,27650,27600,27650,27550,76
|
|
20240722,151800,1205578150,27550,27550,27600,27550,221
|
|
20240722,151700,1199487700,27550,27550,27600,27550,48
|
|
20240722,151600,1198163350,27600,27600,27600,27550,22
|
|
20240722,151500,1197556250,27600,27600,27600,27550,35
|
|
20240722,151400,1196590500,27550,27550,27600,27550,86
|
|
20240722,151300,1194221150,27550,27550,27600,27550,213
|
|
20240722,151200,1188352500,27600,27600,27600,27600,0
|
|
20240722,151100,1188352500,27600,27600,27600,27600,9
|
|
20240722,151000,1188104100,27600,27600,27600,27600,0
|
|
20240722,150900,1188104100,27600,27550,27600,27550,49
|
|
20240722,150800,1186754100,27550,27550,27550,27550,1
|
|
20240722,150700,1186726550,27600,27550,27600,27550,20
|
|
20240722,150600,1186175050,27550,27550,27550,27550,19
|
|
20240722,150500,1185651600,27600,27600,27600,27550,31
|
|
20240722,150400,1184797450,27550,27550,27550,27550,10
|
|
20240722,150300,1184521950,27600,27600,27600,27600,2
|
|
20240722,150200,1184466750,27650,27650,27650,27650,0
|
|
20240722,150100,1184466750,27650,27650,27650,27650,0
|
|
20240722,150000,1184466750,27650,27550,27650,27550,59
|
|
20240722,145900,1182837400,27600,27650,27650,27550,61
|
|
20240722,145800,1181153350,27550,27600,27600,27550,36
|
|
20240722,145700,1180160100,27600,27600,27600,27600,1
|
|
20240722,145600,1180132500,27650,27650,27650,27650,110
|
|
20240722,145500,1177091000,27550,27550,27550,27550,1
|
|
20240722,145400,1177063450,27600,27600,27600,27600,76
|
|
20240722,145300,1174965850,27600,27600,27650,27600,19
|
|
20240722,145200,1174440850,27650,27650,27650,27650,102
|
|
20240722,145100,1171620550,27600,27650,27650,27600,32
|
|
20240722,145000,1170735800,27700,27700,27700,27700,6
|
|
20240722,144900,1170569600,27600,27650,27650,27600,102
|
|
20240722,144800,1167749400,27600,27600,27600,27600,1
|
|
20240722,144700,1167721800,27550,27650,27650,27550,13
|
|
20240722,144600,1167362450,27550,27650,27650,27550,63
|
|
20240722,144500,1165626500,27600,27650,27650,27600,101
|
|
20240722,144400,1162833900,27550,27650,27650,27550,95
|
|
20240722,144300,1160215550,27600,27650,27650,27600,296
|
|
20240722,144200,1152045850,27700,27650,27700,27650,83
|
|
20240722,144100,1149750850,27650,27650,27650,27600,152
|
|
20240722,144000,1145548100,27650,27650,27650,27650,2
|
|
20240722,143900,1145492800,27600,27650,27650,27600,3
|
|
20240722,143800,1145409900,27600,27600,27650,27600,221
|
|
20240722,143700,1139307500,27550,27600,27600,27550,3
|
|
20240722,143600,1139224750,27550,27550,27550,27550,3
|
|
20240722,143500,1139142100,27550,27650,27650,27550,12
|
|
20240722,143400,1138810400,27650,27600,27650,27600,102
|
|
20240722,143300,1135992600,27600,27600,27600,27600,1
|
|
20240722,143200,1135965000,27600,27650,27650,27600,45
|
|
20240722,143100,1134722650,27600,27650,27650,27600,254
|
|
20240722,143000,1127712150,27650,27650,27650,27650,100
|
|
20240722,142900,1124947150,27550,27600,27650,27550,12
|
|
20240722,142800,1124615500,27650,27650,27650,27650,38
|
|
20240722,142700,1123564800,27500,27500,27650,27500,443
|
|
20240722,142600,1111342200,27600,27600,27600,27550,8
|
|
20240722,142500,1111121450,27600,27600,27600,27500,71
|
|
20240722,142400,1109161950,27600,27600,27600,27600,0
|
|
20240722,142300,1109161950,27600,27600,27650,27550,283
|
|
20240722,142200,1101345150,27600,27550,27600,27550,2
|
|
20240722,142100,1101290000,27500,27500,27500,27500,1
|
|
20240722,142000,1101262500,27550,27600,27600,27550,57
|
|
20240722,141900,1099689350,27600,27450,27600,27450,78
|
|
20240722,141800,1097540300,27500,27500,27500,27500,31
|
|
20240722,141700,1096687800,27550,27600,27600,27500,13
|
|
20240722,141600,1096329150,27600,27600,27600,27550,107
|
|
20240722,141500,1093376000,27500,27550,27550,27500,203
|
|
20240722,141400,1087793400,27600,27600,27600,27600,6
|
|
20240722,141300,1087627800,27600,27550,27600,27550,41
|
|
20240722,141200,1086498150,27650,27550,27650,27550,133
|
|
20240722,141100,1082826450,27550,27650,27650,27500,661
|
|
20240722,141000,1064631050,27650,27650,27650,27650,5
|
|
20240722,140900,1064492800,27550,27600,27650,27550,102
|
|
20240722,140800,1061675100,27600,27600,27600,27600,7
|
|
20240722,140700,1061481900,27600,27600,27600,27600,122
|
|
20240722,140600,1058114700,27650,27700,27700,27650,14
|
|
20240722,140500,1057727000,27700,27700,27700,27650,106
|
|
20240722,140400,1054790850,27700,27650,27700,27650,6
|
|
20240722,140300,1054624700,27650,27650,27650,27600,22
|
|
20240722,140200,1054017400,27700,27700,27700,27700,6
|
|
20240722,140100,1053851200,27700,27650,27700,27650,305
|
|
20240722,140000,1045402800,27700,27650,27700,27600,36
|
|
20240722,135900,1044406050,27650,27700,27700,27650,33
|
|
20240722,135800,1043492000,27700,27700,27750,27700,395
|
|
20240722,135700,1032540150,27600,27700,27700,27600,5
|
|
20240722,135600,1032401750,27650,27750,27750,27650,7
|
|
20240722,135500,1032207650,27700,27700,27750,27650,653
|
|
20240722,135400,1014087800,27700,27700,27700,27700,100
|
|
20240722,135300,1011317800,27650,27700,27700,27650,8
|
|
20240722,135200,1011096250,27750,27650,27750,27650,5
|
|
20240722,135100,1010957600,27600,27600,27600,27600,2
|
|
20240722,135000,1010902400,27700,27700,27700,27650,125
|
|
20240722,134900,1007440900,27650,27550,27650,27550,2
|
|
20240722,134800,1007385700,27550,27750,27750,27550,351
|
|
20240722,134700,997701650,27650,27600,27700,27600,105
|
|
20240722,134600,994795800,27700,27700,27700,27700,13
|
|
20240722,134500,994435700,27650,27650,27650,27650,103
|
|
20240722,134400,991587750,27700,27700,27700,27700,1
|
|
20240722,134300,991560050,27700,27600,27700,27600,107
|
|
20240722,134200,988596250,27650,27600,27650,27600,73
|
|
20240722,134100,986577850,27650,27600,27650,27600,2
|
|
20240722,134000,986522600,27700,27700,27700,27700,66
|
|
20240722,133900,984694400,27650,27600,27650,27600,55
|
|
20240722,133800,983173800,27650,27650,27650,27650,1
|
|
20240722,133700,983146150,27650,27600,27650,27600,7
|
|
20240722,133600,982952650,27700,27550,27700,27550,618
|
|
20240722,133500,965896750,27600,27600,27600,27600,0
|
|
20240722,133400,965896750,27600,27700,27700,27600,10
|
|
20240722,133300,965619850,27700,27600,27700,27600,7
|
|
20240722,133200,965426100,27550,27550,27600,27550,104
|
|
20240722,133100,962555800,27600,27600,27600,27550,41
|
|
20240722,133000,961425700,27550,27600,27600,27550,23
|
|
20240722,132900,960790950,27600,27700,27700,27600,104
|
|
20240722,132800,957910550,27600,27700,27700,27600,8
|
|
20240722,132700,957689050,27700,27700,27700,27700,5
|
|
20240722,132600,957550550,27550,27550,27550,27550,1
|
|
20240722,132500,957523000,27700,27600,27700,27550,129
|
|
20240722,132400,953955550,27600,27600,27600,27600,107
|
|
20240722,132300,951002350,27600,27600,27600,27600,0
|
|
20240722,132200,951002350,27600,27550,27600,27550,20
|
|
20240722,132100,950450450,27600,27500,27600,27500,101
|
|
20240722,132000,947665850,27450,27450,27500,27450,1123
|
|
20240722,131900,916838950,27500,27500,27500,27500,389
|
|
20240722,131800,906141450,27500,27600,27600,27500,1190
|
|
20240722,131700,873398200,27600,27600,27600,27600,1
|
|
20240722,131600,873370600,27550,27600,27600,27550,9
|
|
20240722,131500,873122250,27550,27550,27600,27550,8
|
|
20240722,131400,872901550,27600,27550,27600,27550,154
|
|
20240722,131300,868653650,27550,27500,27550,27500,9
|
|
20240722,131200,868405850,27500,27550,27550,27500,32
|
|
20240722,131100,867524350,27550,27550,27550,27500,89
|
|
20240722,131000,865074900,27550,27550,27550,27500,203
|
|
20240722,130900,859486900,27550,27550,27600,27550,878
|
|
20240722,130800,835297750,27600,27550,27600,27550,118
|
|
20240722,130700,832044300,27600,27600,27700,27600,134
|
|
20240722,130600,828340400,27600,27600,27600,27600,3
|
|
20240722,130500,828257600,27600,27600,27600,27600,451
|
|
20240722,130400,815810000,27600,27700,27700,27600,6
|
|
20240722,130300,815643900,27700,27650,27700,27650,106
|
|
20240722,130200,812707750,27550,27550,27550,27550,1
|
|
20240722,130100,812680200,27700,27600,27700,27600,7
|
|
20240722,130000,812486400,27600,27700,27700,27600,53
|
|
20240722,125900,811018600,27700,27700,27700,27700,50
|
|
20240722,125800,809633600,27700,27700,27700,27700,7
|
|
20240722,125700,809439700,27650,27700,27700,27650,17
|
|
20240722,125600,808968900,27700,27650,27700,27650,100
|
|
20240722,125500,806201400,27600,27650,27650,27600,7
|
|
20240722,125400,806007900,27650,27650,27650,27650,2
|
|
20240722,125300,805952600,27700,27700,27700,27700,0
|
|
20240722,125200,805952600,27700,27650,27700,27550,241
|
|
20240722,125100,799299800,27600,27600,27600,27600,1044
|
|
20240722,125000,770485400,27700,27650,27700,27650,7
|
|
20240722,124900,770291600,27650,27650,27650,27650,108
|
|
20240722,124800,767305400,27650,27650,27650,27650,12
|
|
20240722,124700,766973600,27650,27650,27650,27650,0
|
|
20240722,124600,766973600,27650,27700,27700,27650,81
|
|
20240722,124500,764733650,27650,27750,27750,27650,825
|
|
20240722,124400,741912300,27750,27700,27750,27700,6
|
|
20240722,124300,741745850,27750,27750,27750,27750,5
|
|
20240722,124200,741607100,27750,27750,27750,27750,1
|
|
20240722,124100,741579350,27750,27650,27750,27650,155
|
|
20240722,124000,737283200,27750,27750,27750,27750,7
|
|
20240722,123900,737088950,27700,27700,27700,27700,1
|
|
20240722,123800,737061250,27700,27750,27750,27650,219
|
|
20240722,123700,730990350,27700,27750,27750,27700,107
|
|
20240722,123600,728026150,27700,27700,27700,27700,1
|
|
20240722,123500,727998450,27700,27750,27750,27700,18
|
|
20240722,123400,727499000,27750,27750,27750,27750,100
|
|
20240722,123300,724724000,27750,27700,27750,27700,158
|
|
20240722,123200,720347050,27800,27700,27800,27650,155
|
|
20240722,123100,716059300,27700,27700,27700,27700,110
|
|
20240722,123000,713012300,27750,27750,27750,27750,251
|
|
20240722,122900,706047050,27700,27700,27700,27700,257
|
|
20240722,122800,698928150,27700,27700,27700,27700,1
|
|
20240722,122700,698900450,27800,27750,27800,27700,110
|
|
20240722,122600,695847650,27800,27750,27800,27750,5
|
|
20240722,122500,695708700,27800,27750,27800,27750,89
|
|
20240722,122400,693234550,27800,27800,27800,27750,9
|
|
20240722,122300,692984400,27800,27700,27800,27700,63
|
|
20240722,122200,691236300,27700,27750,27750,27700,310
|
|
20240722,122100,682649150,27800,27800,27800,27800,6
|
|
20240722,122000,682482350,27800,27750,27800,27750,56
|
|
20240722,121900,680928050,27750,27700,27750,27700,101
|
|
20240722,121800,678127850,27700,27650,27700,27650,7
|
|
20240722,121700,677934000,27650,27650,27650,27650,1
|
|
20240722,121600,677906350,27700,27700,27750,27700,101
|
|
20240722,121500,675106150,27750,27750,27750,27700,95
|
|
20240722,121400,672473000,27750,27800,27800,27750,55
|
|
20240722,121300,670946500,27700,27800,27800,27700,92
|
|
20240722,121200,668397900,27750,27750,27750,27750,107
|
|
20240722,121100,665428650,27750,27750,27750,27750,0
|
|
20240722,121000,665428650,27750,27750,27750,27750,93
|
|
20240722,120900,662847900,27750,27750,27750,27750,107
|
|
20240722,120800,659878650,27700,27700,27700,27700,1
|
|
20240722,120700,659850950,27750,27750,27750,27750,5
|
|
20240722,120600,659712200,27700,27750,27750,27700,80
|
|
20240722,120500,657495900,27750,27750,27750,27750,102
|
|
20240722,120400,654665400,27700,27700,27700,27700,0
|
|
20240722,120300,654665400,27700,27750,27750,27700,7
|
|
20240722,120200,654471200,27750,27750,27750,27750,2
|
|
20240722,120100,654415700,27750,27750,27750,27750,105
|
|
20240722,120000,651501950,27700,27750,27750,27700,9
|
|
20240722,115900,651252250,27750,27700,27750,27700,2
|
|
20240722,115800,651196800,27700,27750,27750,27700,212
|
|
20240722,115700,645319400,27750,27750,27750,27750,7
|
|
20240722,115600,645125150,27700,27750,27750,27700,24
|
|
20240722,115500,644460300,27750,27700,27750,27700,6
|
|
20240722,115400,644293850,27750,27700,27750,27700,107
|
|
20240722,115300,641324650,27750,27700,27750,27700,68
|
|
20240722,115200,639441000,27750,27750,27750,27750,6
|
|
20240722,115100,639274500,27750,27750,27750,27750,5
|
|
20240722,115000,639135750,27750,27750,27750,27750,101
|
|
20240722,114900,636333000,27750,27750,27750,27700,9
|
|
20240722,114800,636083300,27750,27750,27750,27750,4
|
|
20240722,114700,635972300,27750,27750,27750,27750,102
|
|
20240722,114600,633141800,27700,27750,27750,27700,42
|
|
20240722,114500,631976350,27750,27750,27750,27750,4
|
|
20240722,114400,631865350,27700,27700,27700,27700,0
|
|
20240722,114300,631865350,27700,27700,27700,27700,108
|
|
20240722,114200,628873750,27700,27700,27700,27700,4
|
|
20240722,114100,628762950,27650,27700,27700,27650,2
|
|
20240722,114000,628707600,27700,27700,27700,27650,71
|
|
20240722,113900,626740950,27700,27700,27700,27650,55
|
|
20240722,113800,625217500,27700,27700,27700,27700,2
|
|
20240722,113700,625162100,27650,27650,27650,27650,42
|
|
20240722,113600,624000800,27600,27650,27650,27600,110
|
|
20240722,113500,620959400,27650,27650,27650,27600,6
|
|
20240722,113400,620793550,27700,27700,27700,27700,0
|
|
20240722,113300,620793550,27700,27700,27700,27700,4
|
|
20240722,113200,620682750,27650,27700,27700,27650,107
|
|
20240722,113100,617718900,27750,27750,27750,27750,5
|
|
20240722,113000,617580150,27750,27750,27750,27750,5
|
|
20240722,112900,617441400,27650,27700,27700,27650,101
|
|
20240722,112800,614643750,27650,27650,27650,27650,211
|
|
20240722,112700,608809600,27700,27750,27750,27700,5
|
|
20240722,112600,608670900,27750,27750,27750,27750,2
|
|
20240722,112500,608615400,27750,27650,27750,27650,141
|
|
20240722,112400,604706750,27700,27700,27700,27700,21
|
|
20240722,112300,604125050,27700,27700,27700,27700,3
|
|
20240722,112200,604041950,27750,27750,27750,27750,0
|
|
20240722,112100,604041950,27750,27650,27750,27650,103
|
|
20240722,112000,601184000,27700,27700,27700,27700,6
|
|
20240722,111900,601017800,27700,27650,27700,27650,2
|
|
20240722,111800,600962450,27700,27700,27700,27700,155
|
|
20240722,111700,596668950,27700,27650,27700,27650,5
|
|
20240722,111600,596530500,27600,27700,27700,27600,32
|
|
20240722,111500,595646950,27700,27700,27700,27700,1
|
|
20240722,111400,595619250,27700,27700,27700,27700,105
|
|
20240722,111300,592710750,27700,27700,27700,27700,0
|
|
20240722,111200,592710750,27700,27700,27700,27650,9
|
|
20240722,111100,592461500,27700,27700,27700,27700,7
|
|
20240722,111000,592267600,27700,27650,27700,27650,124
|
|
20240722,110900,588834000,27650,27700,27700,27650,9
|
|
20240722,110800,588585100,27700,27650,27700,27650,5
|
|
20240722,110700,588446650,27650,27700,27700,27650,102
|
|
20240722,110600,585621350,27700,27700,27700,27700,5
|
|
20240722,110500,585482850,27700,27650,27700,27600,624
|
|
20240722,110400,568259950,27650,27650,27650,27650,8
|
|
20240722,110300,568038750,27700,27650,27700,27650,104
|
|
20240722,110200,565158150,27700,27700,27700,27650,76
|
|
20240722,110100,563056450,27650,27650,27650,27650,60
|
|
20240722,110000,561397450,27800,27750,27800,27700,106
|
|
20240722,105900,558455850,27750,27750,27750,27650,8
|
|
20240722,105800,558234000,27750,27700,27750,27700,2
|
|
20240722,105700,558178550,27700,27700,27700,27700,0
|
|
20240722,105600,558178550,27700,27650,27750,27650,94
|
|
20240722,105500,555574000,27650,27600,27650,27600,3
|
|
20240722,105400,555491150,27650,27700,27750,27650,216
|
|
20240722,105300,549508200,27750,27700,27750,27700,4
|
|
20240722,105200,549397250,27700,27700,27700,27650,101
|
|
20240722,105100,546599600,27700,27700,27700,27700,1
|
|
20240722,105000,546571900,27700,27700,27700,27650,119
|
|
20240722,104900,543279000,27700,27700,27700,27700,100
|
|
20240722,104800,540509000,27700,27700,27700,27700,8
|
|
20240722,104700,540287400,27750,27750,27750,27750,6
|
|
20240722,104600,540120900,27750,27750,27750,27750,0
|
|
20240722,104500,540120900,27750,27700,27750,27700,104
|
|
20240722,104400,537235000,27700,27700,27700,27700,2
|
|
20240722,104300,537179600,27700,27700,27700,27700,1
|
|
20240722,104200,537151900,27750,27750,27750,27750,5
|
|
20240722,104100,537013150,27750,27750,27750,27750,105
|
|
20240722,104000,534099400,27750,27750,27750,27700,4
|
|
20240722,103900,533988500,27750,27750,27750,27750,36
|
|
20240722,103800,532989500,27700,27700,27800,27700,146
|
|
20240722,103700,528940200,27700,27700,27700,27700,1
|
|
20240722,103600,528912500,27700,27700,27700,27700,15
|
|
20240722,103500,528497000,27700,27700,27700,27650,13
|
|
20240722,103400,528136950,27700,27700,27700,27700,101
|
|
20240722,103300,525339250,27650,27650,27650,27650,1
|
|
20240722,103200,525311600,27700,27700,27700,27700,11
|
|
20240722,103100,525006900,27700,27700,27700,27700,8
|
|
20240722,103000,524785300,27700,27650,27700,27650,51
|
|
20240722,102900,523372650,27700,27650,27700,27600,61
|
|
20240722,102800,521688050,27650,27650,27650,27650,15
|
|
20240722,102700,521273300,27650,27700,27700,27650,101
|
|
20240722,102600,518475650,27700,27700,27700,27700,5
|
|
20240722,102500,518337150,27650,27700,27700,27650,14
|
|
20240722,102400,517949900,27700,27700,27700,27700,0
|
|
20240722,102300,517949900,27700,27600,27750,27600,162
|
|
20240722,102200,513467450,27650,27650,27800,27600,296
|
|
20240722,102100,505282550,27650,27750,27750,27550,1929
|
|
20240722,102000,452052550,27700,27800,27800,27700,108
|
|
20240722,101900,449055450,27700,27750,27750,27700,608
|
|
20240722,101800,432189100,27800,27750,27800,27750,89
|
|
20240722,101700,429717400,27800,27800,27800,27750,75
|
|
20240722,101600,427634900,27800,27800,27800,27800,36
|
|
20240722,101500,426634100,27750,27850,27850,27750,88
|
|
20240722,101400,424188500,27850,27850,27850,27850,4
|
|
20240722,101300,424077100,27800,27850,27850,27800,5
|
|
20240722,101200,423937950,27800,27850,27900,27800,412
|
|
20240722,101100,412470200,27850,27850,27850,27850,15
|
|
20240722,101000,412052450,27850,27850,27850,27800,22
|
|
20240722,100900,411439800,27900,27900,27900,27900,4
|
|
20240722,100800,411328200,27900,27900,27900,27900,10
|
|
20240722,100700,411049200,27850,27850,27850,27850,85
|
|
20240722,100600,408681950,27800,27800,27800,27800,11
|
|
20240722,100500,408376150,27800,27800,27800,27800,35
|
|
20240722,100400,407403150,27800,27800,27800,27800,5
|
|
20240722,100300,407264150,27800,27750,27800,27750,9
|
|
20240722,100200,407014250,27800,27800,27800,27800,2
|
|
20240722,100100,406958650,27750,27750,27800,27750,11
|
|
20240722,100000,406653100,27800,27800,27800,27800,2
|
|
20240722,095900,406597500,27750,27800,27800,27750,24
|
|
20240722,095800,405931050,27800,27750,27800,27750,42
|
|
20240722,095700,404765150,27800,27650,27800,27650,189
|
|
20240722,095600,399529050,27700,27750,27750,27700,22
|
|
20240722,095500,398918650,27750,27750,27750,27750,0
|
|
20240722,095400,398918650,27750,27700,27750,27650,374
|
|
20240722,095300,388560750,27700,27700,27700,27700,44
|
|
20240722,095200,387341950,27750,27750,27750,27750,101
|
|
20240722,095100,384539200,27700,27750,27750,27700,176
|
|
20240722,095000,379659000,27800,27800,27800,27750,825
|
|
20240722,094900,356761250,27800,27800,27800,27800,20
|
|
20240722,094800,356205250,27800,27750,27800,27750,120
|
|
20240722,094700,352874250,27750,27750,27800,27750,175
|
|
20240722,094600,348017950,27750,27750,27750,27750,0
|
|
20240722,094500,348017950,27750,27850,27850,27750,4
|
|
20240722,094400,347906850,27750,27750,27750,27750,0
|
|
20240722,094300,347906850,27750,27750,27750,27750,2
|
|
20240722,094200,347851350,27800,27750,27800,27750,353
|
|
20240722,094100,338055450,27800,27800,27800,27800,18
|
|
20240722,094000,337555050,27800,27800,27800,27800,0
|
|
20240722,093900,337555050,27800,27750,27800,27750,15
|
|
20240722,093800,337138150,27750,27750,27750,27750,30
|
|
20240722,093700,336305650,27800,27800,27800,27800,2
|
|
20240722,093600,336250050,27750,27750,27750,27750,0
|
|
20240722,093500,336250050,27750,27750,27750,27750,0
|
|
20240722,093400,336250050,27750,27750,27750,27750,1082
|
|
20240722,093300,306224550,27750,27800,27800,27750,844
|
|
20240722,093200,282779500,27850,27850,27850,27850,0
|
|
20240722,093100,282779500,27850,27850,27850,27850,489
|
|
20240722,093000,269160850,27850,27850,27850,27850,47
|
|
20240722,092900,267851900,27850,27850,27850,27850,69
|
|
20240722,092800,265930250,27850,27850,27850,27850,64
|
|
20240722,092700,264147850,27850,27800,27850,27800,8
|
|
20240722,092600,263925100,27800,27850,27850,27800,191
|
|
20240722,092500,258607050,27850,27950,27950,27850,182
|
|
20240722,092400,253533650,27900,27950,27950,27900,975
|
|
20240722,092300,226303400,27950,27950,27950,27950,1
|
|
20240722,092200,226275450,27950,28000,28000,27950,207
|
|
20240722,092100,220489750,27950,27950,28000,27950,95
|
|
20240722,092000,217830500,28000,28000,28000,28000,129
|
|
20240722,091900,214218500,28050,28050,28050,28050,0
|
|
20240722,091800,214218500,28050,28050,28050,28050,0
|
|
20240722,091700,214218500,28050,27950,28050,27950,6
|
|
20240722,091600,214050500,27900,27900,27900,27900,110
|
|
20240722,091500,210981500,27900,28000,28000,27900,14
|
|
20240722,091400,210590700,28000,28000,28000,28000,95
|
|
20240722,091300,207930700,28000,27950,28000,27950,161
|
|
20240722,091200,203423750,28050,28050,28050,28050,0
|
|
20240722,091100,203423750,28050,28050,28100,27900,1487
|
|
20240722,091000,161714100,28000,27950,28000,27950,1195
|
|
20240722,090900,128263750,27900,27750,27950,27750,259
|
|
20240722,090800,121038500,27900,27800,27900,27750,519
|
|
20240722,090700,106568150,27800,27700,27800,27700,794
|
|
20240722,090600,84559400,27700,27550,27700,27550,21
|
|
20240722,090500,83980700,27700,27700,27700,27700,1
|
|
20240722,090400,83953000,27550,27800,27800,27550,17
|
|
20240722,090300,83483600,27800,27650,27800,27650,101
|
|
20240722,090200,80685800,27500,27700,27700,27500,2308
|
|
20240722,090100,17118700,27700,27700,27700,27700,86
|
|
20240722,090000,14736500,27750,27700,27750,27700,532
|