724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,210100,5021622000,333000,333000,333000,333000,476
|
|
20240722,210000,5021622000,333000,333000,333000,333000,0
|
|
20240722,205900,5021622000,333000,333000,333000,333000,0
|
|
20240722,205800,5021622000,333000,333000,333000,333000,0
|
|
20240722,205700,5021622000,333000,333000,333000,333000,0
|
|
20240722,205600,5021622000,333000,333000,333000,333000,0
|
|
20240722,205500,5021622000,333000,333000,333000,333000,0
|
|
20240722,205400,5021622000,333000,333000,333000,333000,0
|
|
20240722,205300,5021622000,333000,333000,333000,333000,0
|
|
20240722,205200,5021622000,333000,333000,333000,333000,0
|
|
20240722,205100,5021622000,333000,333000,333000,333000,0
|
|
20240722,205000,5021622000,333000,333000,333000,333000,0
|
|
20240722,204900,5021622000,333000,333000,333000,333000,0
|
|
20240722,204800,5021622000,333000,333000,333000,333000,0
|
|
20240722,204700,5021622000,333000,333000,333000,333000,0
|
|
20240722,204600,5021622000,333000,333000,333000,333000,0
|
|
20240722,204500,5021622000,333000,333000,333000,333000,0
|
|
20240722,204400,5021622000,333000,333000,333000,333000,0
|
|
20240722,204300,5021622000,333000,333000,333000,333000,0
|
|
20240722,204200,5021622000,333000,333000,333000,333000,0
|
|
20240722,204100,5021622000,333000,333000,333000,333000,0
|
|
20240722,204000,5021622000,333000,333000,333000,333000,0
|
|
20240722,203900,5021622000,333000,333000,333000,333000,0
|
|
20240722,203800,5021622000,333000,333000,333000,333000,0
|
|
20240722,203700,5021622000,333000,333000,333000,333000,0
|
|
20240722,203600,5021622000,333000,333000,333000,333000,0
|
|
20240722,203500,5021622000,333000,333000,333000,333000,0
|
|
20240722,203400,5021622000,333000,333000,333000,333000,0
|
|
20240722,203300,5021622000,333000,333000,333000,333000,0
|
|
20240722,203200,5021622000,333000,333000,333000,333000,0
|
|
20240722,203100,5021622000,333000,333000,333000,333000,476
|
|
20240722,203000,5021622000,333000,333000,333000,333000,0
|
|
20240722,202900,5021622000,333000,333000,333000,333000,0
|
|
20240722,202800,5021622000,333000,333000,333000,333000,0
|
|
20240722,202700,5021622000,333000,333000,333000,333000,0
|
|
20240722,202600,5021622000,333000,333000,333000,333000,0
|
|
20240722,202500,5021622000,333000,333000,333000,333000,0
|
|
20240722,202400,5021622000,333000,333000,333000,333000,0
|
|
20240722,202300,5021622000,333000,333000,333000,333000,0
|
|
20240722,202200,5021622000,333000,333000,333000,333000,0
|
|
20240722,202100,5021622000,333000,333000,333000,333000,0
|
|
20240722,202000,5021622000,333000,333000,333000,333000,0
|
|
20240722,201900,5021622000,333000,333000,333000,333000,0
|
|
20240722,201800,5021622000,333000,333000,333000,333000,0
|
|
20240722,201700,5021622000,333000,333000,333000,333000,0
|
|
20240722,201600,5021622000,333000,333000,333000,333000,0
|
|
20240722,201500,5021622000,333000,333000,333000,333000,0
|
|
20240722,201400,5021622000,333000,333000,333000,333000,0
|
|
20240722,201300,5021622000,333000,333000,333000,333000,0
|
|
20240722,201200,5021622000,333000,333000,333000,333000,0
|
|
20240722,201100,5021622000,333000,333000,333000,333000,0
|
|
20240722,201000,5021622000,333000,333000,333000,333000,0
|
|
20240722,200900,5021622000,333000,333000,333000,333000,0
|
|
20240722,200800,5021622000,333000,333000,333000,333000,0
|
|
20240722,200700,5021622000,333000,333000,333000,333000,0
|
|
20240722,200600,5021622000,333000,333000,333000,333000,0
|
|
20240722,200500,5021622000,333000,333000,333000,333000,0
|
|
20240722,200400,5021622000,333000,333000,333000,333000,0
|
|
20240722,200300,5021622000,333000,333000,333000,333000,0
|
|
20240722,200200,5021622000,333000,333000,333000,333000,0
|
|
20240722,200100,5021622000,333000,333000,333000,333000,476
|
|
20240722,200000,5021622000,333000,333000,333000,333000,0
|
|
20240722,195900,5021622000,333000,333000,333000,333000,0
|
|
20240722,195800,5021622000,333000,333000,333000,333000,0
|
|
20240722,195700,5021622000,333000,333000,333000,333000,0
|
|
20240722,195600,5021622000,333000,333000,333000,333000,0
|
|
20240722,195500,5021622000,333000,333000,333000,333000,0
|
|
20240722,195400,5021622000,333000,333000,333000,333000,0
|
|
20240722,195300,5021622000,333000,333000,333000,333000,0
|
|
20240722,195200,5021622000,333000,333000,333000,333000,0
|
|
20240722,195100,5021622000,333000,333000,333000,333000,0
|
|
20240722,195000,5021622000,333000,333000,333000,333000,0
|
|
20240722,194900,5021622000,333000,333000,333000,333000,0
|
|
20240722,194800,5021622000,333000,333000,333000,333000,0
|
|
20240722,194700,5021622000,333000,333000,333000,333000,0
|
|
20240722,194600,5021622000,333000,333000,333000,333000,0
|
|
20240722,194500,5021622000,333000,333000,333000,333000,0
|
|
20240722,194400,5021622000,333000,333000,333000,333000,0
|
|
20240722,194300,5021622000,333000,333000,333000,333000,0
|
|
20240722,194200,5021622000,333000,333000,333000,333000,0
|
|
20240722,194100,5021622000,333000,333000,333000,333000,0
|
|
20240722,194000,5021622000,333000,333000,333000,333000,0
|
|
20240722,193900,5021622000,333000,333000,333000,333000,0
|
|
20240722,193800,5021622000,333000,333000,333000,333000,0
|
|
20240722,193700,5021622000,333000,333000,333000,333000,0
|
|
20240722,193600,5021622000,333000,333000,333000,333000,0
|
|
20240722,193500,5021622000,333000,333000,333000,333000,0
|
|
20240722,193400,5021622000,333000,333000,333000,333000,0
|
|
20240722,193300,5021622000,333000,333000,333000,333000,0
|
|
20240722,193200,5021622000,333000,333000,333000,333000,0
|
|
20240722,193100,5021622000,333000,333000,333000,333000,476
|
|
20240722,193000,5021622000,333000,333000,333000,333000,0
|
|
20240722,192900,5021622000,333000,333000,333000,333000,0
|
|
20240722,192800,5021622000,333000,333000,333000,333000,0
|
|
20240722,192700,5021622000,333000,333000,333000,333000,0
|
|
20240722,192600,5021622000,333000,333000,333000,333000,0
|
|
20240722,192500,5021622000,333000,333000,333000,333000,0
|
|
20240722,192400,5021622000,333000,333000,333000,333000,0
|
|
20240722,192300,5021622000,333000,333000,333000,333000,0
|
|
20240722,192200,5021622000,333000,333000,333000,333000,0
|
|
20240722,192100,5021622000,333000,333000,333000,333000,0
|
|
20240722,192000,5021622000,333000,333000,333000,333000,0
|
|
20240722,191900,5021622000,333000,333000,333000,333000,0
|
|
20240722,191800,5021622000,333000,333000,333000,333000,0
|
|
20240722,191700,5021622000,333000,333000,333000,333000,0
|
|
20240722,191600,5021622000,333000,333000,333000,333000,0
|
|
20240722,191500,5021622000,333000,333000,333000,333000,0
|
|
20240722,191400,5021622000,333000,333000,333000,333000,0
|
|
20240722,191300,5021622000,333000,333000,333000,333000,0
|
|
20240722,191200,5021622000,333000,333000,333000,333000,0
|
|
20240722,191100,5021622000,333000,333000,333000,333000,0
|
|
20240722,191000,5021622000,333000,333000,333000,333000,0
|
|
20240722,190900,5021622000,333000,333000,333000,333000,0
|
|
20240722,190800,5021622000,333000,333000,333000,333000,0
|
|
20240722,190700,5021622000,333000,333000,333000,333000,0
|
|
20240722,190600,5021622000,333000,333000,333000,333000,0
|
|
20240722,190500,5021622000,333000,333000,333000,333000,0
|
|
20240722,190400,5021622000,333000,333000,333000,333000,0
|
|
20240722,190300,5021622000,333000,333000,333000,333000,0
|
|
20240722,190200,5021622000,333000,333000,333000,333000,0
|
|
20240722,190100,5021622000,333000,333000,333000,333000,476
|
|
20240722,190000,5021622000,333000,333000,333000,333000,0
|
|
20240722,185900,5021622000,333000,333000,333000,333000,0
|
|
20240722,185800,5021622000,333000,333000,333000,333000,0
|
|
20240722,185700,5021622000,333000,333000,333000,333000,0
|
|
20240722,185600,5021622000,333000,333000,333000,333000,0
|
|
20240722,185500,5021622000,333000,333000,333000,333000,0
|
|
20240722,185400,5021622000,333000,333000,333000,333000,0
|
|
20240722,185300,5021622000,333000,333000,333000,333000,0
|
|
20240722,185200,5021622000,333000,333000,333000,333000,0
|
|
20240722,185100,5021622000,333000,333000,333000,333000,0
|
|
20240722,185000,5021622000,333000,333000,333000,333000,0
|
|
20240722,184900,5021622000,333000,333000,333000,333000,0
|
|
20240722,184800,5021622000,333000,333000,333000,333000,0
|
|
20240722,184700,5021622000,333000,333000,333000,333000,0
|
|
20240722,184600,5021622000,333000,333000,333000,333000,0
|
|
20240722,184500,5021622000,333000,333000,333000,333000,0
|
|
20240722,184400,5021622000,333000,333000,333000,333000,0
|
|
20240722,184300,5021622000,333000,333000,333000,333000,0
|
|
20240722,184200,5021622000,333000,333000,333000,333000,0
|
|
20240722,184100,5021622000,333000,333000,333000,333000,0
|
|
20240722,184000,5021622000,333000,333000,333000,333000,0
|
|
20240722,183900,5021622000,333000,333000,333000,333000,0
|
|
20240722,183800,5021622000,333000,333000,333000,333000,0
|
|
20240722,183700,5021622000,333000,333000,333000,333000,0
|
|
20240722,183600,5021622000,333000,333000,333000,333000,0
|
|
20240722,183500,5021622000,333000,333000,333000,333000,0
|
|
20240722,183400,5021622000,333000,333000,333000,333000,0
|
|
20240722,183300,5021622000,333000,333000,333000,333000,0
|
|
20240722,183200,5021622000,333000,333000,333000,333000,0
|
|
20240722,183100,5021622000,333000,333000,333000,333000,476
|
|
20240722,183000,5021622000,333000,333000,333000,333000,0
|
|
20240722,182900,5021622000,333000,333000,333000,333000,0
|
|
20240722,182800,5021622000,333000,333000,333000,333000,0
|
|
20240722,182700,5021622000,333000,333000,333000,333000,0
|
|
20240722,182600,5021622000,333000,333000,333000,333000,0
|
|
20240722,182500,5021622000,333000,333000,333000,333000,0
|
|
20240722,182400,5021622000,333000,333000,333000,333000,0
|
|
20240722,182300,5021622000,333000,333000,333000,333000,0
|
|
20240722,182200,5021622000,333000,333000,333000,333000,0
|
|
20240722,182100,5021622000,333000,333000,333000,333000,0
|
|
20240722,182000,5021622000,333000,333000,333000,333000,0
|
|
20240722,181900,5021622000,333000,333000,333000,333000,0
|
|
20240722,181800,5021622000,333000,333000,333000,333000,0
|
|
20240722,181700,5021622000,333000,333000,333000,333000,0
|
|
20240722,181600,5021622000,333000,333000,333000,333000,0
|
|
20240722,181500,5021622000,333000,333000,333000,333000,0
|
|
20240722,181400,5021622000,333000,333000,333000,333000,0
|
|
20240722,181300,5021622000,333000,333000,333000,333000,0
|
|
20240722,181200,5021622000,333000,333000,333000,333000,0
|
|
20240722,181100,5021622000,333000,333000,333000,333000,0
|
|
20240722,181000,5021622000,333000,333000,333000,333000,0
|
|
20240722,180900,5021622000,333000,333000,333000,333000,0
|
|
20240722,180800,5021622000,333000,333000,333000,333000,0
|
|
20240722,180700,5021622000,333000,333000,333000,333000,0
|
|
20240722,180600,5021622000,333000,333000,333000,333000,0
|
|
20240722,180500,5021622000,333000,333000,333000,333000,0
|
|
20240722,180400,5021622000,333000,333000,333000,333000,0
|
|
20240722,180300,5021622000,333000,333000,333000,333000,0
|
|
20240722,180200,5021622000,333000,333000,333000,333000,0
|
|
20240722,180100,5021622000,333000,333000,333000,333000,476
|
|
20240722,180000,5021622000,333000,333000,333000,333000,0
|
|
20240722,175900,5021622000,333000,333000,333000,333000,0
|
|
20240722,175800,5021622000,333000,333000,333000,333000,0
|
|
20240722,175700,5021622000,333000,333000,333000,333000,0
|
|
20240722,175600,5021622000,333000,333000,333000,333000,0
|
|
20240722,175500,5021622000,333000,333000,333000,333000,0
|
|
20240722,175400,5021622000,333000,333000,333000,333000,0
|
|
20240722,175300,5021622000,333000,333000,333000,333000,0
|
|
20240722,175200,5021622000,333000,333000,333000,333000,0
|
|
20240722,175100,5021622000,333000,333000,333000,333000,0
|
|
20240722,175000,5021622000,333000,333000,333000,333000,0
|
|
20240722,174900,5021622000,333000,333000,333000,333000,0
|
|
20240722,174800,5021622000,333000,333000,333000,333000,0
|
|
20240722,174700,5021622000,333000,333000,333000,333000,0
|
|
20240722,174600,5021622000,333000,333000,333000,333000,0
|
|
20240722,174500,5021622000,333000,333000,333000,333000,0
|
|
20240722,174400,5021622000,333000,333000,333000,333000,0
|
|
20240722,174300,5021622000,333000,333000,333000,333000,0
|
|
20240722,174200,5021622000,333000,333000,333000,333000,0
|
|
20240722,174100,5021622000,333000,333000,333000,333000,0
|
|
20240722,174000,5021622000,333000,333000,333000,333000,0
|
|
20240722,173900,5021622000,333000,333000,333000,333000,0
|
|
20240722,173800,5021622000,333000,333000,333000,333000,0
|
|
20240722,173700,5021622000,333000,333000,333000,333000,0
|
|
20240722,173600,5021622000,333000,333000,333000,333000,0
|
|
20240722,173500,5021622000,333000,333000,333000,333000,0
|
|
20240722,173400,5021622000,333000,333000,333000,333000,0
|
|
20240722,173300,5021622000,333000,333000,333000,333000,0
|
|
20240722,173200,5021622000,333000,333000,333000,333000,0
|
|
20240722,173100,5021622000,333000,333000,333000,333000,476
|
|
20240722,173000,5021622000,333000,333000,333000,333000,0
|
|
20240722,172900,5021622000,333000,333000,333000,333000,0
|
|
20240722,172800,5021622000,333000,333000,333000,333000,0
|
|
20240722,172700,5021622000,333000,333000,333000,333000,0
|
|
20240722,172600,5021622000,333000,333000,333000,333000,0
|
|
20240722,172500,5021622000,333000,333000,333000,333000,0
|
|
20240722,172400,5021622000,333000,333000,333000,333000,0
|
|
20240722,172300,5021622000,333000,333000,333000,333000,0
|
|
20240722,172200,5021622000,333000,333000,333000,333000,0
|
|
20240722,172100,5021622000,333000,333000,333000,333000,0
|
|
20240722,172000,5021622000,333000,333000,333000,333000,0
|
|
20240722,171900,5021622000,333000,333000,333000,333000,0
|
|
20240722,171800,5021622000,333000,333000,333000,333000,0
|
|
20240722,171700,5021622000,333000,333000,333000,333000,0
|
|
20240722,171600,5021622000,333000,333000,333000,333000,0
|
|
20240722,171500,5021622000,333000,333000,333000,333000,0
|
|
20240722,171400,5021622000,333000,333000,333000,333000,0
|
|
20240722,171300,5021622000,333000,333000,333000,333000,0
|
|
20240722,171200,5021622000,333000,333000,333000,333000,0
|
|
20240722,171100,5021622000,333000,333000,333000,333000,0
|
|
20240722,171000,5021622000,333000,333000,333000,333000,0
|
|
20240722,170900,5021622000,333000,333000,333000,333000,0
|
|
20240722,170800,5021622000,333000,333000,333000,333000,0
|
|
20240722,170700,5021622000,333000,333000,333000,333000,0
|
|
20240722,170600,5021622000,333000,333000,333000,333000,0
|
|
20240722,170500,5021622000,333000,333000,333000,333000,0
|
|
20240722,170400,5021622000,333000,333000,333000,333000,0
|
|
20240722,170300,5021622000,333000,333000,333000,333000,0
|
|
20240722,170200,5021622000,333000,333000,333000,333000,0
|
|
20240722,170100,5021622000,333000,333000,333000,333000,476
|
|
20240722,170000,5021622000,333000,333000,333000,333000,0
|
|
20240722,165900,5021622000,333000,333000,333000,333000,0
|
|
20240722,165800,5021622000,333000,333000,333000,333000,0
|
|
20240722,165700,5021622000,333000,333000,333000,333000,0
|
|
20240722,165600,5021622000,333000,333000,333000,333000,0
|
|
20240722,165500,5021622000,333000,333000,333000,333000,0
|
|
20240722,165400,5021622000,333000,333000,333000,333000,0
|
|
20240722,165300,5021622000,333000,333000,333000,333000,0
|
|
20240722,165200,5021622000,333000,333000,333000,333000,0
|
|
20240722,165100,5021622000,333000,333000,333000,333000,0
|
|
20240722,165000,5021622000,333000,333000,333000,333000,0
|
|
20240722,164900,5021622000,333000,333000,333000,333000,0
|
|
20240722,164800,5021622000,333000,333000,333000,333000,0
|
|
20240722,164700,5021622000,333000,333000,333000,333000,0
|
|
20240722,164600,5021622000,333000,333000,333000,333000,0
|
|
20240722,164500,5021622000,333000,333000,333000,333000,0
|
|
20240722,164400,5021622000,333000,333000,333000,333000,0
|
|
20240722,164300,5021622000,333000,333000,333000,333000,0
|
|
20240722,164200,5021622000,333000,333000,333000,333000,0
|
|
20240722,164100,5021622000,333000,333000,333000,333000,0
|
|
20240722,164000,5021622000,333000,333000,333000,333000,0
|
|
20240722,163900,5021622000,333000,333000,333000,333000,0
|
|
20240722,163800,5021622000,333000,333000,333000,333000,0
|
|
20240722,163700,5021622000,333000,333000,333000,333000,0
|
|
20240722,163600,5021622000,333000,333000,333000,333000,0
|
|
20240722,163500,5021622000,333000,333000,333000,333000,0
|
|
20240722,163400,5021622000,333000,333000,333000,333000,0
|
|
20240722,163300,5021622000,333000,333000,333000,333000,0
|
|
20240722,163200,5021622000,333000,333000,333000,333000,0
|
|
20240722,163100,5021622000,333000,333000,333000,333000,476
|
|
20240722,163000,5021622000,333000,333000,333000,333000,0
|
|
20240722,162900,5021622000,333000,333000,333000,333000,0
|
|
20240722,162800,5021622000,333000,333000,333000,333000,0
|
|
20240722,162700,5021622000,333000,333000,333000,333000,0
|
|
20240722,162600,5021622000,333000,333000,333000,333000,0
|
|
20240722,162500,5021622000,333000,333000,333000,333000,0
|
|
20240722,162400,5021622000,333000,333000,333000,333000,0
|
|
20240722,162300,5021622000,333000,333000,333000,333000,0
|
|
20240722,162200,5021622000,333000,333000,333000,333000,0
|
|
20240722,162100,5021622000,333000,333000,333000,333000,0
|
|
20240722,162000,5021622000,333000,333000,333000,333000,0
|
|
20240722,161900,5021622000,333000,333000,333000,333000,0
|
|
20240722,161800,5021622000,333000,333000,333000,333000,0
|
|
20240722,161700,5021622000,333000,333000,333000,333000,0
|
|
20240722,161600,5021622000,333000,333000,333000,333000,0
|
|
20240722,161500,5021622000,333000,333000,333000,333000,0
|
|
20240722,161400,5021622000,333000,333000,333000,333000,0
|
|
20240722,161300,5021622000,333000,333000,333000,333000,0
|
|
20240722,161200,5021622000,333000,333000,333000,333000,0
|
|
20240722,161100,5021622000,333000,333000,333000,333000,0
|
|
20240722,161000,5021622000,333000,333000,333000,333000,0
|
|
20240722,160900,5021622000,333000,333000,333000,333000,0
|
|
20240722,160800,5021622000,333000,333000,333000,333000,0
|
|
20240722,160700,5021622000,333000,333000,333000,333000,0
|
|
20240722,160600,5021622000,333000,333000,333000,333000,0
|
|
20240722,160500,5021622000,333000,333000,333000,333000,0
|
|
20240722,160400,5021622000,333000,333000,333000,333000,0
|
|
20240722,160300,5021622000,333000,333000,333000,333000,0
|
|
20240722,160200,5021622000,333000,333000,333000,333000,0
|
|
20240722,160100,5021622000,333000,333000,333000,333000,476
|
|
20240722,160000,5021622000,333000,333000,333000,333000,0
|
|
20240722,155900,5021622000,333000,333000,333000,333000,0
|
|
20240722,155800,5021622000,333000,333000,333000,333000,0
|
|
20240722,155700,5021622000,333000,333000,333000,333000,0
|
|
20240722,155600,5021622000,333000,333000,333000,333000,0
|
|
20240722,155500,5021622000,333000,333000,333000,333000,0
|
|
20240722,155400,5021622000,333000,333000,333000,333000,0
|
|
20240722,155300,5021622000,333000,333000,333000,333000,0
|
|
20240722,155200,5021622000,333000,333000,333000,333000,0
|
|
20240722,155100,5021622000,333000,333000,333000,333000,0
|
|
20240722,155000,5021622000,333000,333000,333000,333000,0
|
|
20240722,154900,5021622000,333000,333000,333000,333000,0
|
|
20240722,154800,5021622000,333000,333000,333000,333000,0
|
|
20240722,154700,5021622000,333000,333000,333000,333000,0
|
|
20240722,154600,5021622000,333000,333000,333000,333000,0
|
|
20240722,154500,5021622000,333000,333000,333000,333000,0
|
|
20240722,154400,5021622000,333000,333000,333000,333000,0
|
|
20240722,154300,5021622000,333000,333000,333000,333000,0
|
|
20240722,154200,5021622000,333000,333000,333000,333000,0
|
|
20240722,154100,5021622000,333000,333000,333000,333000,0
|
|
20240722,154000,5021622000,333000,333000,333000,333000,0
|
|
20240722,153900,5021622000,333000,333000,333000,333000,0
|
|
20240722,153800,5021622000,333000,333000,333000,333000,0
|
|
20240722,153700,5021622000,333000,333000,333000,333000,0
|
|
20240722,153600,5021622000,333000,333000,333000,333000,0
|
|
20240722,153500,5021622000,333000,333000,333000,333000,0
|
|
20240722,153400,5021622000,333000,333000,333000,333000,0
|
|
20240722,153300,5021622000,333000,333000,333000,333000,0
|
|
20240722,153200,5021622000,333000,333000,333000,333000,0
|
|
20240722,153100,5021622000,333000,333000,333000,333000,476
|
|
20240722,153000,5021622000,333000,333000,333000,333000,476
|
|
20240722,152900,4863114000,334000,334000,334000,334000,0
|
|
20240722,152800,4863114000,334000,334000,334000,334000,0
|
|
20240722,152700,4863114000,334000,334000,334000,334000,0
|
|
20240722,152600,4863114000,334000,334000,334000,334000,0
|
|
20240722,152500,4863114000,334000,334000,334000,334000,0
|
|
20240722,152400,4863114000,334000,334000,334000,334000,0
|
|
20240722,152300,4863114000,334000,334000,334000,334000,0
|
|
20240722,152200,4863114000,334000,334000,334000,334000,0
|
|
20240722,152100,4863114000,334000,334000,334000,334000,0
|
|
20240722,152000,4863114000,334000,334000,334000,334000,0
|
|
20240722,151900,4863114000,334000,334000,334500,333000,39
|
|
20240722,151800,4850078500,334000,334000,334000,333000,123
|
|
20240722,151700,4809054000,334000,333500,334000,333000,66
|
|
20240722,151600,4787059500,333500,334000,334000,333000,18
|
|
20240722,151500,4781054000,334000,333500,334000,333000,49
|
|
20240722,151400,4764704000,334000,333000,334000,333000,26
|
|
20240722,151300,4756036000,333500,333500,333500,333000,11
|
|
20240722,151200,4752372000,333000,332500,333500,332500,11
|
|
20240722,151100,4748712500,333500,332500,333500,332500,20
|
|
20240722,151000,4742055500,332500,332500,332500,332500,31
|
|
20240722,150900,4731748000,332500,332500,332500,332500,46
|
|
20240722,150800,4716453000,332500,332500,333000,332500,13
|
|
20240722,150700,4712129500,332500,333000,333000,332500,27
|
|
20240722,150600,4703149500,332500,333000,333000,332500,13
|
|
20240722,150500,4698823000,332500,333000,333500,332500,321
|
|
20240722,150400,4591839500,333000,333000,333000,332500,56
|
|
20240722,150300,4573206500,332500,332500,333000,332500,33
|
|
20240722,150200,4562229500,332500,332500,333000,332500,18
|
|
20240722,150100,4556242000,332500,332500,333000,332500,34
|
|
20240722,150000,4544936500,332500,333000,333500,332500,20
|
|
20240722,145900,4538281000,333500,333000,333500,333000,13
|
|
20240722,145800,4533949500,332500,332500,333500,332500,48
|
|
20240722,145700,4517978000,333000,332500,333000,332500,6
|
|
20240722,145600,4515980500,332500,333000,333000,332500,13
|
|
20240722,145500,4511657500,332500,332500,333000,332500,39
|
|
20240722,145400,4498685000,333000,332500,333000,332500,8
|
|
20240722,145300,4496024000,333000,332500,333000,332500,25
|
|
20240722,145200,4487706000,332500,332500,332500,332500,17
|
|
20240722,145100,4482053500,332500,332500,333000,332500,8
|
|
20240722,145000,4479392500,333000,332500,333000,332500,55
|
|
20240722,144900,4461104000,332500,332500,332500,332500,6
|
|
20240722,144800,4459109000,332500,332500,333000,332500,22
|
|
20240722,144700,4451793500,332500,332500,332500,332500,18
|
|
20240722,144600,4445808500,332500,333000,333000,332500,26
|
|
20240722,144500,4437151000,333000,332500,333000,332000,14
|
|
20240722,144400,4432496500,332000,332500,332500,332000,27
|
|
20240722,144300,4423527500,332500,332000,332500,332000,24
|
|
20240722,144200,4415553500,332000,331500,332000,331500,88
|
|
20240722,144100,4386341000,331500,331500,332000,331500,34
|
|
20240722,144000,4375068000,331500,332000,332000,331500,34
|
|
20240722,143900,4363793500,331500,332000,332000,331500,25
|
|
20240722,143800,4355497000,332000,332000,332500,332000,43
|
|
20240722,143700,4341218500,332000,332500,332500,332000,15
|
|
20240722,143600,4336235000,332500,332000,332500,331500,28
|
|
20240722,143500,4326942500,332000,332000,332000,332000,10
|
|
20240722,143400,4323622500,332000,332000,332000,332000,7
|
|
20240722,143300,4321298500,332000,332000,332000,331500,33
|
|
20240722,143200,4310343500,332000,332000,332500,332000,209
|
|
20240722,143100,4240953500,332500,332000,332500,332000,17
|
|
20240722,143000,4235302500,332000,332500,332500,332000,15
|
|
20240722,142900,4230320000,332500,332500,332500,332500,21
|
|
20240722,142800,4223337500,332500,332500,332500,332500,8
|
|
20240722,142700,4220677500,332000,332000,332000,332000,37
|
|
20240722,142600,4208393500,332500,332500,332500,332000,35
|
|
20240722,142500,4196763500,332000,332000,332500,332000,17
|
|
20240722,142400,4191116500,332500,332000,332500,332000,23
|
|
20240722,142300,4183477500,332500,332500,332500,332500,7
|
|
20240722,142200,4181150000,332000,332500,332500,332000,114
|
|
20240722,142100,4143299000,332500,332500,333000,332500,36
|
|
20240722,142000,4131328500,332500,332500,332500,332000,3
|
|
20240722,141900,4130331500,332500,332000,332500,332000,42
|
|
20240722,141800,4116381500,332000,332500,332500,332000,5
|
|
20240722,141700,4114719500,332000,332000,332500,332000,55
|
|
20240722,141600,4096457500,332000,332000,332500,332000,33
|
|
20240722,141500,4085501000,332000,332500,332500,332000,48
|
|
20240722,141400,4069562500,332500,332500,332500,332000,10
|
|
20240722,141300,4066238000,332500,332500,333000,332500,29
|
|
20240722,141200,4056594500,332500,332500,333000,332500,13
|
|
20240722,141100,4052271500,332500,332500,332500,332500,31
|
|
20240722,141000,4041964000,332500,333000,333000,332500,15
|
|
20240722,140900,4036975500,332500,333000,333000,332500,9
|
|
20240722,140800,4033982500,332000,332500,333000,332000,26
|
|
20240722,140700,4025337000,333000,332000,333000,332000,17
|
|
20240722,140600,4019683000,332500,332000,332500,332000,19
|
|
20240722,140500,4013373000,332500,333000,333000,332000,38
|
|
20240722,140400,4000730500,333000,332500,333000,332500,8
|
|
20240722,140300,3998070000,332500,332500,332500,332500,9
|
|
20240722,140200,3995077500,332500,332500,332500,332500,25
|
|
20240722,140100,3986765000,332500,332500,333000,332500,39
|
|
20240722,140000,3973796500,332000,332000,332500,332000,12
|
|
20240722,135900,3969810000,332500,332000,332500,332000,24
|
|
20240722,135800,3961838000,332500,332500,332500,332000,6
|
|
20240722,135700,3959844500,332500,332000,332500,332000,5
|
|
20240722,135600,3958184000,332500,332500,333500,332500,33
|
|
20240722,135500,3947191500,332500,332000,332500,332000,22
|
|
20240722,135400,3939879500,332000,332500,332500,332000,38
|
|
20240722,135300,3927254000,332500,332500,332500,332000,23
|
|
20240722,135200,3919609500,332000,332000,332000,332000,3
|
|
20240722,135100,3918613500,332000,332500,332500,332000,32
|
|
20240722,135000,3907983000,332500,332000,332500,332000,3
|
|
20240722,134900,3906986500,332000,332000,332000,332000,7
|
|
20240722,134800,3904662500,332000,332500,333000,332000,18
|
|
20240722,134700,3898681500,333500,333000,333500,332000,413
|
|
20240722,134600,3761539000,333000,332000,333000,332000,9
|
|
20240722,134500,3758545000,332500,332000,333000,332000,32
|
|
20240722,134400,3747913000,332000,332000,332000,332000,0
|
|
20240722,134300,3747913000,332000,332000,332000,332000,17
|
|
20240722,134200,3742269000,332500,332500,333000,332500,28
|
|
20240722,134100,3732958000,332500,332500,333000,332500,12
|
|
20240722,134000,3728965500,332000,332500,332500,332000,60
|
|
20240722,133900,3709042000,332500,332500,333000,332500,16
|
|
20240722,133800,3703721500,332500,332000,332500,332000,16
|
|
20240722,133700,3698404500,332000,332500,332500,332000,22
|
|
20240722,133600,3691097500,333000,332000,333000,332000,16
|
|
20240722,133500,3685779000,332000,332000,332000,332000,5
|
|
20240722,133400,3684119000,332000,332500,333000,332000,122
|
|
20240722,133300,3643608000,333000,333000,333000,333000,1
|
|
20240722,133200,3643275000,332500,332500,333000,332500,10
|
|
20240722,133100,3639948500,332000,332500,333000,332000,29
|
|
20240722,133000,3630318500,332000,332500,332500,332000,6
|
|
20240722,132900,3628326000,332000,332500,332500,332000,3
|
|
20240722,132800,3627329500,332000,332500,332500,332000,17
|
|
20240722,132700,3621682500,332500,332500,332500,332500,27
|
|
20240722,132600,3612705000,332500,332500,332500,332500,14
|
|
20240722,132500,3608050000,332500,332500,332500,332500,15
|
|
20240722,132400,3603062500,332500,332500,332500,332500,4
|
|
20240722,132300,3601732500,332500,333000,333000,332500,37
|
|
20240722,132200,3589424500,333000,332500,333000,332500,7
|
|
20240722,132100,3587096500,332500,332500,333000,332500,5
|
|
20240722,132000,3585433500,332500,332500,332500,332500,30
|
|
20240722,131900,3575458500,332500,332500,332500,332500,12
|
|
20240722,131800,3571468500,332500,332000,332500,332000,17
|
|
20240722,131700,3565817500,332000,333000,333000,332000,13
|
|
20240722,131600,3561500500,332500,332500,332500,332500,29
|
|
20240722,131500,3551858000,332000,332500,332500,332000,15
|
|
20240722,131400,3546872000,332000,332000,332500,332000,31
|
|
20240722,131300,3536579500,332000,332000,332000,332000,4
|
|
20240722,131200,3535251500,332000,332000,332500,332000,16
|
|
20240722,131100,3529936500,332500,332500,332500,332000,16
|
|
20240722,131000,3524617500,332500,332500,332500,332500,1
|
|
20240722,130900,3524285000,332500,332000,332500,332000,38
|
|
20240722,130800,3511664000,332000,332000,332000,332000,6
|
|
20240722,130700,3509672000,332000,332000,332000,332000,0
|
|
20240722,130600,3509672000,332000,332000,332000,332000,25
|
|
20240722,130500,3501372000,332000,332500,332500,332000,7
|
|
20240722,130400,3499045500,332500,332000,333000,332000,38
|
|
20240722,130300,3486409000,332000,331500,332000,331500,67
|
|
20240722,130200,3464185500,331500,331500,331500,331500,159
|
|
20240722,130100,3411477000,332000,331500,332000,331500,9
|
|
20240722,130000,3408491000,331500,332000,332000,331500,95
|
|
20240722,125900,3376968500,331500,331500,332000,331500,71
|
|
20240722,125800,3353431500,331500,331500,331500,331500,43
|
|
20240722,125700,3339177000,331500,331500,332000,331500,23
|
|
20240722,125600,3331549000,331500,332000,332000,331500,2
|
|
20240722,125500,3330885500,331500,331500,332000,331500,29
|
|
20240722,125400,3321271500,331500,332000,332000,331500,87
|
|
20240722,125300,3292390000,331500,331500,332000,331500,22
|
|
20240722,125200,3285090000,332000,331500,332000,331500,37
|
|
20240722,125100,3272820000,331500,331500,332000,331500,12
|
|
20240722,125000,3268841500,331500,332500,332500,331500,386
|
|
20240722,124900,3140697000,332000,332000,332000,332000,22
|
|
20240722,124800,3133393000,332000,333000,333000,332000,208
|
|
20240722,124700,3064245500,332500,333000,333000,332500,441
|
|
20240722,124600,2917424000,333000,333000,333500,333000,39
|
|
20240722,124500,2904436500,333000,333500,333500,333000,6
|
|
20240722,124400,2902436000,333000,333500,333500,333000,79
|
|
20240722,124300,2876123000,333000,333500,333500,333000,44
|
|
20240722,124200,2861458000,333000,333000,333000,333000,5
|
|
20240722,124100,2859793000,333000,333000,333000,333000,51
|
|
20240722,124000,2842810000,333000,333000,333000,333000,11
|
|
20240722,123900,2839147000,333500,333500,333500,333500,215
|
|
20240722,123800,2767444500,333500,333500,334000,333500,31
|
|
20240722,123700,2757105500,333500,333500,333500,333500,0
|
|
20240722,123600,2757105500,333500,333500,333500,333500,9
|
|
20240722,123500,2754104000,333500,333500,334000,333500,29
|
|
20240722,123400,2744431500,333500,333500,334000,333500,13
|
|
20240722,123300,2740092500,333500,333500,334000,333500,20
|
|
20240722,123200,2733422000,333500,333500,333500,333500,23
|
|
20240722,123100,2725751500,333500,333500,333500,333500,33
|
|
20240722,123000,2714746000,334000,333500,334000,333500,11
|
|
20240722,122900,2711074500,333500,334000,334000,333500,26
|
|
20240722,122800,2702403000,333500,334000,334000,333500,15
|
|
20240722,122700,2697394000,334000,333500,334000,333500,19
|
|
20240722,122600,2691057000,333500,334000,334000,333500,13
|
|
20240722,122500,2686720000,334000,334000,334000,334000,16
|
|
20240722,122400,2681376000,334000,333500,334000,333500,71
|
|
20240722,122300,2657674000,333500,333500,334000,333500,15
|
|
20240722,122200,2652670500,334500,334500,334500,334500,1
|
|
20240722,122100,2652336000,334000,334000,334000,334000,53
|
|
20240722,122000,2634634000,334000,334000,334000,334000,7
|
|
20240722,121900,2632296000,334500,334500,334500,334500,1
|
|
20240722,121800,2631961500,334000,334000,334000,333500,27
|
|
20240722,121700,2622945500,335000,335000,335000,335000,5
|
|
20240722,121600,2621270500,334000,333500,334000,333500,11
|
|
20240722,121500,2617601500,333500,334000,334000,333500,24
|
|
20240722,121400,2609595500,334000,334000,334000,334000,8
|
|
20240722,121300,2606923500,334000,333500,334000,333500,17
|
|
20240722,121200,2601253500,333500,333500,334000,333500,15
|
|
20240722,121100,2596250500,334000,334000,334000,334000,2
|
|
20240722,121000,2595582500,333500,334000,334000,333500,27
|
|
20240722,120900,2586575500,334000,334000,334000,334000,3
|
|
20240722,120800,2585573500,334000,334500,334500,334000,98
|
|
20240722,120700,2552836500,334000,334000,334000,334000,37
|
|
20240722,120600,2540478500,334000,334500,334500,334000,10
|
|
20240722,120500,2537134000,334500,334000,334500,334000,9
|
|
20240722,120400,2534125000,334000,334500,334500,334000,13
|
|
20240722,120300,2529781000,334500,334500,334500,334000,8
|
|
20240722,120200,2527106500,334500,334000,334500,334000,4
|
|
20240722,120100,2525770000,334000,334500,334500,334000,37
|
|
20240722,120000,2513409500,334500,334000,334500,334000,8
|
|
20240722,115900,2510736000,334000,334000,334500,334000,24
|
|
20240722,115800,2502719500,334500,334500,334500,334000,10
|
|
20240722,115700,2499376000,334000,334000,334000,334000,9
|
|
20240722,115600,2496370000,334000,334000,334500,334000,39
|
|
20240722,115500,2483342000,334000,334000,334000,334000,8
|
|
20240722,115400,2480670000,334000,334000,334000,334000,0
|
|
20240722,115300,2480670000,334000,334000,334000,334000,27
|
|
20240722,115200,2471652000,334000,334000,334500,334000,7
|
|
20240722,115100,2469313500,334000,334000,334000,334000,4
|
|
20240722,115000,2467977500,334000,334000,334000,333500,28
|
|
20240722,114900,2458627000,333500,334000,334000,333500,8
|
|
20240722,114800,2455958500,333500,334000,334500,333500,188
|
|
20240722,114700,2393198000,334000,334500,334500,334000,42
|
|
20240722,114600,2379169000,334500,334500,334500,334500,9
|
|
20240722,114500,2376158500,334500,334000,334500,334000,25
|
|
20240722,114400,2367806000,334000,334500,334500,334000,20
|
|
20240722,114300,2361124000,334000,334000,334000,334000,1
|
|
20240722,114200,2360790000,334500,334000,334500,333500,26
|
|
20240722,114100,2352111500,334000,333500,334000,333500,102
|
|
20240722,114000,2318045500,333500,333500,334000,333500,19
|
|
20240722,113900,2311701500,333500,333500,334000,333500,33
|
|
20240722,113800,2300695500,333500,333500,333500,333500,3
|
|
20240722,113700,2299695000,333500,333500,333500,333500,14
|
|
20240722,113600,2295026000,333500,334000,334000,333500,30
|
|
20240722,113500,2285016000,334000,333500,334000,333500,11
|
|
20240722,113400,2281346500,333500,334000,334000,333500,11
|
|
20240722,113300,2277675000,333500,333500,333500,333500,21
|
|
20240722,113200,2270671500,333500,333500,333500,333500,2
|
|
20240722,113100,2270004500,333500,333500,334000,333500,13
|
|
20240722,113000,2265667500,333500,334000,334000,333500,34
|
|
20240722,112900,2254322500,333500,333500,334000,333500,14
|
|
20240722,112800,2249652000,333500,334000,334000,333500,70
|
|
20240722,112700,2226277000,334000,334000,334000,334000,12
|
|
20240722,112600,2222269000,334000,334000,334000,334000,24
|
|
20240722,112500,2214253000,334000,334000,334000,334000,47
|
|
20240722,112400,2198555000,334500,334500,334500,334500,2
|
|
20240722,112300,2197886000,334500,334000,334500,334000,5
|
|
20240722,112200,2196214500,334000,334000,334000,334000,36
|
|
20240722,112100,2184190500,334000,333500,334500,333500,47
|
|
20240722,112000,2168492500,333500,334000,334000,333500,10
|
|
20240722,111900,2165157000,334000,334000,334000,333500,57
|
|
20240722,111800,2146134000,334000,334000,334000,333500,32
|
|
20240722,111700,2135449000,334000,334000,334000,334000,94
|
|
20240722,111600,2104053000,334000,334500,334500,334000,116
|
|
20240722,111500,2065300500,334500,334000,334500,334000,9
|
|
20240722,111400,2062293000,334000,334500,334500,334000,25
|
|
20240722,111300,2053938500,334500,334500,334500,334500,14
|
|
20240722,111200,2049255500,335000,335000,335000,334500,7
|
|
20240722,111100,2046912500,334500,334500,334500,334500,59
|
|
20240722,111000,2027177000,334500,334500,334500,334500,20
|
|
20240722,110900,2020487000,334500,335000,335000,334000,895
|
|
20240722,110800,1721058000,335000,335000,335000,335000,22
|
|
20240722,110700,1713688000,335500,335000,335500,335000,6
|
|
20240722,110600,1711677500,335000,335000,335000,335000,1
|
|
20240722,110500,1711342500,335000,335000,335500,335000,35
|
|
20240722,110400,1699617000,335000,335000,335000,335000,12
|
|
20240722,110300,1695597000,335000,335500,335500,335000,15
|
|
20240722,110200,1690569000,335500,335500,335500,335000,25
|
|
20240722,110100,1682190500,335000,335500,335500,335000,33
|
|
20240722,110000,1671134000,335000,335500,335500,335000,57
|
|
20240722,105900,1652019000,335500,335500,335500,335500,4
|
|
20240722,105800,1650677000,335500,335500,335500,335500,11
|
|
20240722,105700,1646986500,335500,335500,335500,335500,27
|
|
20240722,105600,1637928000,335500,335500,336000,335500,24
|
|
20240722,105500,1629875500,335500,335500,335500,335500,24
|
|
20240722,105400,1621823500,336000,336000,336000,335500,35
|
|
20240722,105300,1610079000,335500,335500,335500,335500,27
|
|
20240722,105200,1601020500,335500,336000,336000,335500,7
|
|
20240722,105100,1598671000,335500,335500,335500,335500,22
|
|
20240722,105000,1591290000,335500,335500,336000,335500,7
|
|
20240722,104900,1588940500,335500,335500,335500,335500,17
|
|
20240722,104800,1583237000,335500,335500,335500,335500,47
|
|
20240722,104700,1567468500,335500,335500,335500,335500,23
|
|
20240722,104600,1559752000,335500,336000,336000,335500,36
|
|
20240722,104500,1547658000,336000,336000,336500,336000,153
|
|
20240722,104400,1496246500,336500,335500,336500,335000,340
|
|
20240722,104300,1382009500,335500,335000,335500,335000,34
|
|
20240722,104200,1370619000,335500,335000,335500,335000,10
|
|
20240722,104100,1367267000,335000,335000,335500,335000,6
|
|
20240722,104000,1365256500,335500,335000,335500,335000,65
|
|
20240722,103900,1343478500,335000,335000,336000,335000,35
|
|
20240722,103800,1331749500,335000,335500,335500,335000,47
|
|
20240722,103700,1316003500,335000,335500,335500,335000,29
|
|
20240722,103600,1306282500,335000,335500,335500,335000,49
|
|
20240722,103500,1289866500,335000,336000,336000,335000,587
|
|
20240722,103400,1093080000,335500,335500,335500,335500,18
|
|
20240722,103300,1087041000,335500,335500,335500,335500,8
|
|
20240722,103200,1084357000,335500,336000,336000,335500,347
|
|
20240722,103100,967767500,336000,336500,337000,336000,78
|
|
20240722,103000,941547000,336500,336500,336500,336500,2
|
|
20240722,102900,940874000,336500,336500,336500,336500,14
|
|
20240722,102800,936163000,336500,336500,336500,336500,30
|
|
20240722,102700,926068000,336500,336500,336500,336500,6
|
|
20240722,102600,924049000,336500,336500,336500,336500,10
|
|
20240722,102500,920684000,336500,336500,337000,336000,52
|
|
20240722,102400,903207000,336500,336000,336500,336000,36
|
|
20240722,102300,891095500,336000,336000,336500,336000,21
|
|
20240722,102200,884037500,336500,336500,336500,336500,3
|
|
20240722,102100,883028000,336500,337000,337000,336500,12
|
|
20240722,102000,878988500,336500,336500,337000,336500,4
|
|
20240722,101900,877642000,336500,337000,337000,336500,98
|
|
20240722,101800,844664500,336500,337000,337000,336500,20
|
|
20240722,101700,837926000,337000,336500,337000,336500,23
|
|
20240722,101600,830176500,336500,337000,337000,336500,52
|
|
20240722,101500,812654500,337000,337500,337500,337000,65
|
|
20240722,101400,790746000,337500,337500,337500,337500,0
|
|
20240722,101300,790746000,337500,338000,338000,337500,56
|
|
20240722,101200,771845500,338000,338000,338000,338000,1
|
|
20240722,101100,771507500,337500,337500,337500,337500,8
|
|
20240722,101000,768807500,338000,338000,338000,338000,2
|
|
20240722,100900,768131500,338500,339000,339000,338000,284
|
|
20240722,100800,672133000,338500,339000,339000,338500,143
|
|
20240722,100700,623705500,339500,339500,339500,339500,0
|
|
20240722,100600,623705500,339500,339500,339500,339500,5
|
|
20240722,100500,622008000,339000,339000,339500,339000,11
|
|
20240722,100400,618276500,339500,339500,339500,339500,9
|
|
20240722,100300,615221000,339500,339500,339500,339000,9
|
|
20240722,100200,612167000,339000,339000,339000,338500,34
|
|
20240722,100100,600642000,339000,339000,339000,338500,8
|
|
20240722,100000,597931000,339000,339000,339000,338500,17
|
|
20240722,095900,592170500,339000,338500,339000,338500,8
|
|
20240722,095800,589459500,338500,339000,339000,338500,8
|
|
20240722,095700,586749000,339000,339000,339000,339000,7
|
|
20240722,095600,584376000,338500,338500,339000,338500,13
|
|
20240722,095500,579970500,339000,338500,339000,338500,24
|
|
20240722,095400,571844500,339000,339000,339000,338500,26
|
|
20240722,095300,563038500,339000,339500,339500,339000,7
|
|
20240722,095200,560664000,339000,338500,339500,338500,9
|
|
20240722,095100,557613500,339000,339000,339000,338500,17
|
|
20240722,095000,551853000,339000,339000,339000,338500,21
|
|
20240722,094900,544734500,338500,339500,339500,338500,7
|
|
20240722,094800,542361000,339500,339500,340500,339500,13
|
|
20240722,094700,537943500,340500,338000,340500,338000,115
|
|
20240722,094600,498949000,338500,338500,338500,338500,9
|
|
20240722,094500,495902500,338500,338500,338500,337500,36
|
|
20240722,094400,483734500,338500,338500,338500,338000,38
|
|
20240722,094300,470886500,338000,338000,338500,338000,42
|
|
20240722,094200,456688000,338500,339000,339000,338500,23
|
|
20240722,094100,448898500,338500,338500,339000,338000,15
|
|
20240722,094000,443821000,338500,338000,338500,338000,12
|
|
20240722,093900,439761500,338000,338500,338500,338000,37
|
|
20240722,093800,427251500,338500,338500,339000,337500,20
|
|
20240722,093700,420483500,337500,338500,338500,337500,125
|
|
20240722,093600,378220500,339000,339000,339000,339000,46
|
|
20240722,093500,362626500,339500,339500,339500,339000,41
|
|
20240722,093400,348725500,339500,339500,339500,339500,37
|
|
20240722,093300,336164000,339000,339500,339500,339000,13
|
|
20240722,093200,331752500,339000,339500,340500,339000,14
|
|
20240722,093100,326998500,339500,340000,340000,339500,30
|
|
20240722,093000,316812500,340000,340500,341000,339500,66
|
|
20240722,092900,294360500,341000,341000,341000,341000,16
|
|
20240722,092800,288904500,341500,342000,342000,341500,19
|
|
20240722,092700,282410000,342000,341000,342000,341000,27
|
|
20240722,092600,273195000,342000,340500,342000,340500,18
|
|
20240722,092500,267054500,340500,340500,340500,340000,8
|
|
20240722,092400,264332000,340500,340000,340500,340000,13
|
|
20240722,092300,259909500,340000,340000,340000,340000,5
|
|
20240722,092200,258209500,340000,340000,340000,340000,2
|
|
20240722,092100,257529500,341000,341000,341000,340500,25
|
|
20240722,092000,249005000,341000,341000,341000,339500,26
|
|
20240722,091900,240169500,340500,340500,340500,340500,37
|
|
20240722,091800,227571000,341000,341000,341000,341000,0
|
|
20240722,091700,227571000,341000,340000,341000,339500,32
|
|
20240722,091600,216699000,340000,340000,340000,340000,2
|
|
20240722,091500,216019000,339500,339500,339500,339500,0
|
|
20240722,091400,216019000,339500,339500,339500,339500,0
|
|
20240722,091300,216019000,339500,339500,339500,339000,6
|
|
20240722,091200,213982500,339500,339500,339500,339500,0
|
|
20240722,091100,213982500,339500,339500,339500,339500,3
|
|
20240722,091000,212964000,340500,340000,340500,339000,30
|
|
20240722,090900,202782500,339000,339000,339000,339000,0
|
|
20240722,090800,202782500,339000,338500,339000,338500,66
|
|
20240722,090700,180435000,337500,337500,337500,337500,7
|
|
20240722,090600,178072500,337000,338000,338500,337000,50
|
|
20240722,090500,161179000,337500,336000,337500,336000,91
|
|
20240722,090400,130524000,337000,337500,337500,336500,88
|
|
20240722,090300,100887500,338000,335500,338000,335500,25
|
|
20240722,090200,92476500,336000,336500,338500,335500,65
|
|
20240722,090100,70634000,336500,339500,339500,336000,42
|
|
20240722,090000,56456500,339500,343500,343500,339500,152
|