723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,210000,3907251500,332000,332000,332000,332000,426
|
|
20240723,205900,3907251500,332000,332000,332000,332000,0
|
|
20240723,205800,3907251500,332000,332000,332000,332000,0
|
|
20240723,205700,3907251500,332000,332000,332000,332000,0
|
|
20240723,205600,3907251500,332000,332000,332000,332000,0
|
|
20240723,205500,3907251500,332000,332000,332000,332000,0
|
|
20240723,205400,3907251500,332000,332000,332000,332000,0
|
|
20240723,205300,3907251500,332000,332000,332000,332000,0
|
|
20240723,205200,3907251500,332000,332000,332000,332000,0
|
|
20240723,205100,3907251500,332000,332000,332000,332000,0
|
|
20240723,205000,3907251500,332000,332000,332000,332000,0
|
|
20240723,204900,3907251500,332000,332000,332000,332000,0
|
|
20240723,204800,3907251500,332000,332000,332000,332000,0
|
|
20240723,204700,3907251500,332000,332000,332000,332000,0
|
|
20240723,204600,3907251500,332000,332000,332000,332000,0
|
|
20240723,204500,3907251500,332000,332000,332000,332000,0
|
|
20240723,204400,3907251500,332000,332000,332000,332000,0
|
|
20240723,204300,3907251500,332000,332000,332000,332000,0
|
|
20240723,204200,3907251500,332000,332000,332000,332000,0
|
|
20240723,204100,3907251500,332000,332000,332000,332000,0
|
|
20240723,204000,3907251500,332000,332000,332000,332000,0
|
|
20240723,203900,3907251500,332000,332000,332000,332000,0
|
|
20240723,203800,3907251500,332000,332000,332000,332000,0
|
|
20240723,203700,3907251500,332000,332000,332000,332000,0
|
|
20240723,203600,3907251500,332000,332000,332000,332000,0
|
|
20240723,203500,3907251500,332000,332000,332000,332000,0
|
|
20240723,203400,3907251500,332000,332000,332000,332000,0
|
|
20240723,203300,3907251500,332000,332000,332000,332000,0
|
|
20240723,203200,3907251500,332000,332000,332000,332000,0
|
|
20240723,203100,3907251500,332000,332000,332000,332000,0
|
|
20240723,203000,3907251500,332000,332000,332000,332000,426
|
|
20240723,202900,3907251500,332000,332000,332000,332000,0
|
|
20240723,202800,3907251500,332000,332000,332000,332000,0
|
|
20240723,202700,3907251500,332000,332000,332000,332000,0
|
|
20240723,202600,3907251500,332000,332000,332000,332000,0
|
|
20240723,202500,3907251500,332000,332000,332000,332000,0
|
|
20240723,202400,3907251500,332000,332000,332000,332000,0
|
|
20240723,202300,3907251500,332000,332000,332000,332000,0
|
|
20240723,202200,3907251500,332000,332000,332000,332000,0
|
|
20240723,202100,3907251500,332000,332000,332000,332000,0
|
|
20240723,202000,3907251500,332000,332000,332000,332000,0
|
|
20240723,201900,3907251500,332000,332000,332000,332000,0
|
|
20240723,201800,3907251500,332000,332000,332000,332000,0
|
|
20240723,201700,3907251500,332000,332000,332000,332000,0
|
|
20240723,201600,3907251500,332000,332000,332000,332000,0
|
|
20240723,201500,3907251500,332000,332000,332000,332000,0
|
|
20240723,201400,3907251500,332000,332000,332000,332000,0
|
|
20240723,201300,3907251500,332000,332000,332000,332000,0
|
|
20240723,201200,3907251500,332000,332000,332000,332000,0
|
|
20240723,201100,3907251500,332000,332000,332000,332000,0
|
|
20240723,201000,3907251500,332000,332000,332000,332000,0
|
|
20240723,200900,3907251500,332000,332000,332000,332000,0
|
|
20240723,200800,3907251500,332000,332000,332000,332000,0
|
|
20240723,200700,3907251500,332000,332000,332000,332000,0
|
|
20240723,200600,3907251500,332000,332000,332000,332000,0
|
|
20240723,200500,3907251500,332000,332000,332000,332000,0
|
|
20240723,200400,3907251500,332000,332000,332000,332000,0
|
|
20240723,200300,3907251500,332000,332000,332000,332000,0
|
|
20240723,200200,3907251500,332000,332000,332000,332000,0
|
|
20240723,200100,3907251500,332000,332000,332000,332000,0
|
|
20240723,200000,3907251500,332000,332000,332000,332000,426
|
|
20240723,195900,3907251500,332000,332000,332000,332000,0
|
|
20240723,195800,3907251500,332000,332000,332000,332000,0
|
|
20240723,195700,3907251500,332000,332000,332000,332000,0
|
|
20240723,195600,3907251500,332000,332000,332000,332000,0
|
|
20240723,195500,3907251500,332000,332000,332000,332000,0
|
|
20240723,195400,3907251500,332000,332000,332000,332000,0
|
|
20240723,195300,3907251500,332000,332000,332000,332000,0
|
|
20240723,195200,3907251500,332000,332000,332000,332000,0
|
|
20240723,195100,3907251500,332000,332000,332000,332000,0
|
|
20240723,195000,3907251500,332000,332000,332000,332000,0
|
|
20240723,194900,3907251500,332000,332000,332000,332000,0
|
|
20240723,194800,3907251500,332000,332000,332000,332000,0
|
|
20240723,194700,3907251500,332000,332000,332000,332000,0
|
|
20240723,194600,3907251500,332000,332000,332000,332000,0
|
|
20240723,194500,3907251500,332000,332000,332000,332000,0
|
|
20240723,194400,3907251500,332000,332000,332000,332000,0
|
|
20240723,194300,3907251500,332000,332000,332000,332000,0
|
|
20240723,194200,3907251500,332000,332000,332000,332000,0
|
|
20240723,194100,3907251500,332000,332000,332000,332000,0
|
|
20240723,194000,3907251500,332000,332000,332000,332000,0
|
|
20240723,193900,3907251500,332000,332000,332000,332000,0
|
|
20240723,193800,3907251500,332000,332000,332000,332000,0
|
|
20240723,193700,3907251500,332000,332000,332000,332000,0
|
|
20240723,193600,3907251500,332000,332000,332000,332000,0
|
|
20240723,193500,3907251500,332000,332000,332000,332000,0
|
|
20240723,193400,3907251500,332000,332000,332000,332000,0
|
|
20240723,193300,3907251500,332000,332000,332000,332000,0
|
|
20240723,193200,3907251500,332000,332000,332000,332000,0
|
|
20240723,193100,3907251500,332000,332000,332000,332000,0
|
|
20240723,193000,3907251500,332000,332000,332000,332000,426
|
|
20240723,192900,3907251500,332000,332000,332000,332000,0
|
|
20240723,192800,3907251500,332000,332000,332000,332000,0
|
|
20240723,192700,3907251500,332000,332000,332000,332000,0
|
|
20240723,192600,3907251500,332000,332000,332000,332000,0
|
|
20240723,192500,3907251500,332000,332000,332000,332000,0
|
|
20240723,192400,3907251500,332000,332000,332000,332000,0
|
|
20240723,192300,3907251500,332000,332000,332000,332000,0
|
|
20240723,192200,3907251500,332000,332000,332000,332000,0
|
|
20240723,192100,3907251500,332000,332000,332000,332000,0
|
|
20240723,192000,3907251500,332000,332000,332000,332000,0
|
|
20240723,191900,3907251500,332000,332000,332000,332000,0
|
|
20240723,191800,3907251500,332000,332000,332000,332000,0
|
|
20240723,191700,3907251500,332000,332000,332000,332000,0
|
|
20240723,191600,3907251500,332000,332000,332000,332000,0
|
|
20240723,191500,3907251500,332000,332000,332000,332000,0
|
|
20240723,191400,3907251500,332000,332000,332000,332000,0
|
|
20240723,191300,3907251500,332000,332000,332000,332000,0
|
|
20240723,191200,3907251500,332000,332000,332000,332000,0
|
|
20240723,191100,3907251500,332000,332000,332000,332000,0
|
|
20240723,191000,3907251500,332000,332000,332000,332000,0
|
|
20240723,190900,3907251500,332000,332000,332000,332000,0
|
|
20240723,190800,3907251500,332000,332000,332000,332000,0
|
|
20240723,190700,3907251500,332000,332000,332000,332000,0
|
|
20240723,190600,3907251500,332000,332000,332000,332000,0
|
|
20240723,190500,3907251500,332000,332000,332000,332000,0
|
|
20240723,190400,3907251500,332000,332000,332000,332000,0
|
|
20240723,190300,3907251500,332000,332000,332000,332000,0
|
|
20240723,190200,3907251500,332000,332000,332000,332000,0
|
|
20240723,190100,3907251500,332000,332000,332000,332000,0
|
|
20240723,190000,3907251500,332000,332000,332000,332000,426
|
|
20240723,185900,3907251500,332000,332000,332000,332000,0
|
|
20240723,185800,3907251500,332000,332000,332000,332000,0
|
|
20240723,185700,3907251500,332000,332000,332000,332000,0
|
|
20240723,185600,3907251500,332000,332000,332000,332000,0
|
|
20240723,185500,3907251500,332000,332000,332000,332000,0
|
|
20240723,185400,3907251500,332000,332000,332000,332000,0
|
|
20240723,185300,3907251500,332000,332000,332000,332000,0
|
|
20240723,185200,3907251500,332000,332000,332000,332000,0
|
|
20240723,185100,3907251500,332000,332000,332000,332000,0
|
|
20240723,185000,3907251500,332000,332000,332000,332000,0
|
|
20240723,184900,3907251500,332000,332000,332000,332000,0
|
|
20240723,184800,3907251500,332000,332000,332000,332000,0
|
|
20240723,184700,3907251500,332000,332000,332000,332000,0
|
|
20240723,184600,3907251500,332000,332000,332000,332000,0
|
|
20240723,184500,3907251500,332000,332000,332000,332000,0
|
|
20240723,184400,3907251500,332000,332000,332000,332000,0
|
|
20240723,184300,3907251500,332000,332000,332000,332000,0
|
|
20240723,184200,3907251500,332000,332000,332000,332000,0
|
|
20240723,184100,3907251500,332000,332000,332000,332000,0
|
|
20240723,184000,3907251500,332000,332000,332000,332000,0
|
|
20240723,183900,3907251500,332000,332000,332000,332000,0
|
|
20240723,183800,3907251500,332000,332000,332000,332000,0
|
|
20240723,183700,3907251500,332000,332000,332000,332000,0
|
|
20240723,183600,3907251500,332000,332000,332000,332000,0
|
|
20240723,183500,3907251500,332000,332000,332000,332000,0
|
|
20240723,183400,3907251500,332000,332000,332000,332000,0
|
|
20240723,183300,3907251500,332000,332000,332000,332000,0
|
|
20240723,183200,3907251500,332000,332000,332000,332000,0
|
|
20240723,183100,3907251500,332000,332000,332000,332000,0
|
|
20240723,183000,3907251500,332000,332000,332000,332000,426
|
|
20240723,182900,3907251500,332000,332000,332000,332000,0
|
|
20240723,182800,3907251500,332000,332000,332000,332000,0
|
|
20240723,182700,3907251500,332000,332000,332000,332000,0
|
|
20240723,182600,3907251500,332000,332000,332000,332000,0
|
|
20240723,182500,3907251500,332000,332000,332000,332000,0
|
|
20240723,182400,3907251500,332000,332000,332000,332000,0
|
|
20240723,182300,3907251500,332000,332000,332000,332000,0
|
|
20240723,182200,3907251500,332000,332000,332000,332000,0
|
|
20240723,182100,3907251500,332000,332000,332000,332000,0
|
|
20240723,182000,3907251500,332000,332000,332000,332000,0
|
|
20240723,181900,3907251500,332000,332000,332000,332000,0
|
|
20240723,181800,3907251500,332000,332000,332000,332000,0
|
|
20240723,181700,3907251500,332000,332000,332000,332000,0
|
|
20240723,181600,3907251500,332000,332000,332000,332000,0
|
|
20240723,181500,3907251500,332000,332000,332000,332000,0
|
|
20240723,181400,3907251500,332000,332000,332000,332000,0
|
|
20240723,181300,3907251500,332000,332000,332000,332000,0
|
|
20240723,181200,3907251500,332000,332000,332000,332000,0
|
|
20240723,181100,3907251500,332000,332000,332000,332000,0
|
|
20240723,181000,3907251500,332000,332000,332000,332000,0
|
|
20240723,180900,3907251500,332000,332000,332000,332000,0
|
|
20240723,180800,3907251500,332000,332000,332000,332000,0
|
|
20240723,180700,3907251500,332000,332000,332000,332000,0
|
|
20240723,180600,3907251500,332000,332000,332000,332000,0
|
|
20240723,180500,3907251500,332000,332000,332000,332000,0
|
|
20240723,180400,3907251500,332000,332000,332000,332000,0
|
|
20240723,180300,3907251500,332000,332000,332000,332000,0
|
|
20240723,180200,3907251500,332000,332000,332000,332000,0
|
|
20240723,180100,3907251500,332000,332000,332000,332000,0
|
|
20240723,180000,3907251500,332000,332000,332000,332000,426
|
|
20240723,175900,3907251500,332000,332000,332000,332000,0
|
|
20240723,175800,3907251500,332000,332000,332000,332000,0
|
|
20240723,175700,3907251500,332000,332000,332000,332000,0
|
|
20240723,175600,3907251500,332000,332000,332000,332000,0
|
|
20240723,175500,3907251500,332000,332000,332000,332000,0
|
|
20240723,175400,3907251500,332000,332000,332000,332000,0
|
|
20240723,175300,3907251500,332000,332000,332000,332000,0
|
|
20240723,175200,3907251500,332000,332000,332000,332000,0
|
|
20240723,175100,3907251500,332000,332000,332000,332000,0
|
|
20240723,175000,3907251500,332000,332000,332000,332000,0
|
|
20240723,174900,3907251500,332000,332000,332000,332000,0
|
|
20240723,174800,3907251500,332000,332000,332000,332000,0
|
|
20240723,174700,3907251500,332000,332000,332000,332000,0
|
|
20240723,174600,3907251500,332000,332000,332000,332000,0
|
|
20240723,174500,3907251500,332000,332000,332000,332000,0
|
|
20240723,174400,3907251500,332000,332000,332000,332000,0
|
|
20240723,174300,3907251500,332000,332000,332000,332000,0
|
|
20240723,174200,3907251500,332000,332000,332000,332000,0
|
|
20240723,174100,3907251500,332000,332000,332000,332000,0
|
|
20240723,174000,3907251500,332000,332000,332000,332000,0
|
|
20240723,173900,3907251500,332000,332000,332000,332000,0
|
|
20240723,173800,3907251500,332000,332000,332000,332000,0
|
|
20240723,173700,3907251500,332000,332000,332000,332000,0
|
|
20240723,173600,3907251500,332000,332000,332000,332000,0
|
|
20240723,173500,3907251500,332000,332000,332000,332000,0
|
|
20240723,173400,3907251500,332000,332000,332000,332000,0
|
|
20240723,173300,3907251500,332000,332000,332000,332000,0
|
|
20240723,173200,3907251500,332000,332000,332000,332000,0
|
|
20240723,173100,3907251500,332000,332000,332000,332000,0
|
|
20240723,173000,3907251500,332000,332000,332000,332000,426
|
|
20240723,172900,3907251500,332000,332000,332000,332000,0
|
|
20240723,172800,3907251500,332000,332000,332000,332000,0
|
|
20240723,172700,3907251500,332000,332000,332000,332000,0
|
|
20240723,172600,3907251500,332000,332000,332000,332000,0
|
|
20240723,172500,3907251500,332000,332000,332000,332000,0
|
|
20240723,172400,3907251500,332000,332000,332000,332000,0
|
|
20240723,172300,3907251500,332000,332000,332000,332000,0
|
|
20240723,172200,3907251500,332000,332000,332000,332000,0
|
|
20240723,172100,3907251500,332000,332000,332000,332000,0
|
|
20240723,172000,3907251500,332000,332000,332000,332000,0
|
|
20240723,171900,3907251500,332000,332000,332000,332000,0
|
|
20240723,171800,3907251500,332000,332000,332000,332000,0
|
|
20240723,171700,3907251500,332000,332000,332000,332000,0
|
|
20240723,171600,3907251500,332000,332000,332000,332000,0
|
|
20240723,171500,3907251500,332000,332000,332000,332000,0
|
|
20240723,171400,3907251500,332000,332000,332000,332000,0
|
|
20240723,171300,3907251500,332000,332000,332000,332000,0
|
|
20240723,171200,3907251500,332000,332000,332000,332000,0
|
|
20240723,171100,3907251500,332000,332000,332000,332000,0
|
|
20240723,171000,3907251500,332000,332000,332000,332000,0
|
|
20240723,170900,3907251500,332000,332000,332000,332000,0
|
|
20240723,170800,3907251500,332000,332000,332000,332000,0
|
|
20240723,170700,3907251500,332000,332000,332000,332000,0
|
|
20240723,170600,3907251500,332000,332000,332000,332000,0
|
|
20240723,170500,3907251500,332000,332000,332000,332000,0
|
|
20240723,170400,3907251500,332000,332000,332000,332000,0
|
|
20240723,170300,3907251500,332000,332000,332000,332000,0
|
|
20240723,170200,3907251500,332000,332000,332000,332000,0
|
|
20240723,170100,3907251500,332000,332000,332000,332000,0
|
|
20240723,170000,3907251500,332000,332000,332000,332000,426
|
|
20240723,165900,3907251500,332000,332000,332000,332000,0
|
|
20240723,165800,3907251500,332000,332000,332000,332000,0
|
|
20240723,165700,3907251500,332000,332000,332000,332000,0
|
|
20240723,165600,3907251500,332000,332000,332000,332000,0
|
|
20240723,165500,3907251500,332000,332000,332000,332000,0
|
|
20240723,165400,3907251500,332000,332000,332000,332000,0
|
|
20240723,165300,3907251500,332000,332000,332000,332000,0
|
|
20240723,165200,3907251500,332000,332000,332000,332000,0
|
|
20240723,165100,3907251500,332000,332000,332000,332000,0
|
|
20240723,165000,3907251500,332000,332000,332000,332000,0
|
|
20240723,164900,3907251500,332000,332000,332000,332000,0
|
|
20240723,164800,3907251500,332000,332000,332000,332000,0
|
|
20240723,164700,3907251500,332000,332000,332000,332000,0
|
|
20240723,164600,3907251500,332000,332000,332000,332000,0
|
|
20240723,164500,3907251500,332000,332000,332000,332000,0
|
|
20240723,164400,3907251500,332000,332000,332000,332000,0
|
|
20240723,164300,3907251500,332000,332000,332000,332000,0
|
|
20240723,164200,3907251500,332000,332000,332000,332000,0
|
|
20240723,164100,3907251500,332000,332000,332000,332000,0
|
|
20240723,164000,3907251500,332000,332000,332000,332000,0
|
|
20240723,163900,3907251500,332000,332000,332000,332000,0
|
|
20240723,163800,3907251500,332000,332000,332000,332000,0
|
|
20240723,163700,3907251500,332000,332000,332000,332000,0
|
|
20240723,163600,3907251500,332000,332000,332000,332000,0
|
|
20240723,163500,3907251500,332000,332000,332000,332000,0
|
|
20240723,163400,3907251500,332000,332000,332000,332000,0
|
|
20240723,163300,3907251500,332000,332000,332000,332000,0
|
|
20240723,163200,3907251500,332000,332000,332000,332000,0
|
|
20240723,163100,3907251500,332000,332000,332000,332000,0
|
|
20240723,163000,3907251500,332000,332000,332000,332000,426
|
|
20240723,162900,3907251500,332000,332000,332000,332000,0
|
|
20240723,162800,3907251500,332000,332000,332000,332000,0
|
|
20240723,162700,3907251500,332000,332000,332000,332000,0
|
|
20240723,162600,3907251500,332000,332000,332000,332000,0
|
|
20240723,162500,3907251500,332000,332000,332000,332000,0
|
|
20240723,162400,3907251500,332000,332000,332000,332000,0
|
|
20240723,162300,3907251500,332000,332000,332000,332000,0
|
|
20240723,162200,3907251500,332000,332000,332000,332000,0
|
|
20240723,162100,3907251500,332000,332000,332000,332000,0
|
|
20240723,162000,3907251500,332000,332000,332000,332000,0
|
|
20240723,161900,3907251500,332000,332000,332000,332000,0
|
|
20240723,161800,3907251500,332000,332000,332000,332000,0
|
|
20240723,161700,3907251500,332000,332000,332000,332000,0
|
|
20240723,161600,3907251500,332000,332000,332000,332000,0
|
|
20240723,161500,3907251500,332000,332000,332000,332000,0
|
|
20240723,161400,3907251500,332000,332000,332000,332000,0
|
|
20240723,161300,3907251500,332000,332000,332000,332000,0
|
|
20240723,161200,3907251500,332000,332000,332000,332000,0
|
|
20240723,161100,3907251500,332000,332000,332000,332000,0
|
|
20240723,161000,3907251500,332000,332000,332000,332000,0
|
|
20240723,160900,3907251500,332000,332000,332000,332000,0
|
|
20240723,160800,3907251500,332000,332000,332000,332000,0
|
|
20240723,160700,3907251500,332000,332000,332000,332000,0
|
|
20240723,160600,3907251500,332000,332000,332000,332000,0
|
|
20240723,160500,3907251500,332000,332000,332000,332000,0
|
|
20240723,160400,3907251500,332000,332000,332000,332000,0
|
|
20240723,160300,3907251500,332000,332000,332000,332000,0
|
|
20240723,160200,3907251500,332000,332000,332000,332000,0
|
|
20240723,160100,3907251500,332000,332000,332000,332000,0
|
|
20240723,160000,3907251500,332000,332000,332000,332000,426
|
|
20240723,155900,3907251500,332000,332000,332000,332000,0
|
|
20240723,155800,3907251500,332000,332000,332000,332000,0
|
|
20240723,155700,3907251500,332000,332000,332000,332000,0
|
|
20240723,155600,3907251500,332000,332000,332000,332000,0
|
|
20240723,155500,3907251500,332000,332000,332000,332000,0
|
|
20240723,155400,3907251500,332000,332000,332000,332000,0
|
|
20240723,155300,3907251500,332000,332000,332000,332000,0
|
|
20240723,155200,3907251500,332000,332000,332000,332000,0
|
|
20240723,155100,3907251500,332000,332000,332000,332000,0
|
|
20240723,155000,3907251500,332000,332000,332000,332000,0
|
|
20240723,154900,3907251500,332000,332000,332000,332000,0
|
|
20240723,154800,3907251500,332000,332000,332000,332000,0
|
|
20240723,154700,3907251500,332000,332000,332000,332000,0
|
|
20240723,154600,3907251500,332000,332000,332000,332000,0
|
|
20240723,154500,3907251500,332000,332000,332000,332000,0
|
|
20240723,154400,3907251500,332000,332000,332000,332000,0
|
|
20240723,154300,3907251500,332000,332000,332000,332000,0
|
|
20240723,154200,3907251500,332000,332000,332000,332000,0
|
|
20240723,154100,3907251500,332000,332000,332000,332000,0
|
|
20240723,154000,3907251500,332000,332000,332000,332000,0
|
|
20240723,153900,3907251500,332000,332000,332000,332000,0
|
|
20240723,153800,3907251500,332000,332000,332000,332000,0
|
|
20240723,153700,3907251500,332000,332000,332000,332000,0
|
|
20240723,153600,3907251500,332000,332000,332000,332000,0
|
|
20240723,153500,3907251500,332000,332000,332000,332000,0
|
|
20240723,153400,3907251500,332000,332000,332000,332000,0
|
|
20240723,153300,3907251500,332000,332000,332000,332000,0
|
|
20240723,153200,3907251500,332000,332000,332000,332000,0
|
|
20240723,153100,3907251500,332000,332000,332000,332000,0
|
|
20240723,153000,3907251500,332000,332000,332000,332000,852
|
|
20240723,152900,3765819500,332500,332500,332500,332500,0
|
|
20240723,152800,3765819500,332500,332500,332500,332500,0
|
|
20240723,152700,3765819500,332500,332500,332500,332500,0
|
|
20240723,152600,3765819500,332500,332500,332500,332500,0
|
|
20240723,152500,3765819500,332500,332500,332500,332500,0
|
|
20240723,152400,3765819500,332500,332500,332500,332500,0
|
|
20240723,152300,3765819500,332500,332500,332500,332500,0
|
|
20240723,152200,3765819500,332500,332500,332500,332500,0
|
|
20240723,152100,3765819500,332500,332500,332500,332500,0
|
|
20240723,152000,3765819500,332500,332500,332500,332500,0
|
|
20240723,151900,3765819500,332500,332500,332500,332000,31
|
|
20240723,151800,3755512500,332500,332500,332500,332000,11
|
|
20240723,151700,3751855500,332000,332000,332000,332000,15
|
|
20240723,151600,3746875500,332500,333500,333500,332000,757
|
|
20240723,151500,3494835500,333500,333000,333500,333000,34
|
|
20240723,151400,3483509000,333500,333500,333500,333000,36
|
|
20240723,151300,3471510000,333500,333500,333500,333500,7
|
|
20240723,151200,3469175500,333500,333000,333500,333000,21
|
|
20240723,151100,3462174000,333500,333500,333500,333000,12
|
|
20240723,151000,3458173000,333500,333000,333500,333000,24
|
|
20240723,150900,3450170000,333500,333000,333500,333000,10
|
|
20240723,150800,3446836500,333000,333000,333500,333000,16
|
|
20240723,150700,3441502000,333000,333500,333500,333000,8
|
|
20240723,150600,3438835000,333000,333000,333000,333000,3
|
|
20240723,150500,3437836000,333500,333000,333500,333000,10
|
|
20240723,150400,3434504500,333000,333000,333000,333000,2
|
|
20240723,150300,3433838500,333000,333000,333500,333000,22
|
|
20240723,150200,3426512000,333000,333000,333000,333000,8
|
|
20240723,150100,3423848000,333000,333000,333000,333000,30
|
|
20240723,150000,3413858000,333000,333500,333500,333000,3
|
|
20240723,145900,3412858000,333000,333000,333500,333000,6
|
|
20240723,145800,3410859500,333000,333000,333500,333000,13
|
|
20240723,145700,3406525500,333000,333500,333500,333000,3
|
|
20240723,145600,3405525500,333000,333500,333500,333000,5
|
|
20240723,145500,3403859500,333500,333000,333500,333000,23
|
|
20240723,145400,3396190000,333000,333000,333000,333000,1
|
|
20240723,145300,3395857000,333000,333000,333000,333000,3
|
|
20240723,145200,3394858000,333000,333500,333500,333000,18
|
|
20240723,145100,3388855500,333500,333500,334000,333500,178
|
|
20240723,145000,3329492000,334000,334000,334000,333500,11
|
|
20240723,144900,3325820000,334000,334000,334000,333500,4
|
|
20240723,144800,3324484500,334000,333500,334000,333500,17
|
|
20240723,144700,3318810500,334000,333500,334000,333500,7
|
|
20240723,144600,3316474000,334000,334000,334000,334000,40
|
|
20240723,144500,3303114000,334000,333500,334000,333500,6
|
|
20240723,144400,3301111500,334000,334000,334000,333500,8
|
|
20240723,144300,3298441000,334000,334000,334000,333500,7
|
|
20240723,144200,3296103500,333500,333500,334000,333500,5
|
|
20240723,144100,3294435000,334000,333500,334000,333500,4
|
|
20240723,144000,3293100500,334000,333500,334000,333500,14
|
|
20240723,143900,3288426000,334000,334000,334000,334000,1
|
|
20240723,143800,3288092000,333500,333500,334000,333500,7
|
|
20240723,143700,3285756500,333500,334000,334000,333500,3
|
|
20240723,143600,3284755500,333500,334000,334000,333500,9
|
|
20240723,143500,3281753000,333500,333500,334000,333500,8
|
|
20240723,143400,3279084500,333500,334000,334000,333500,5
|
|
20240723,143300,3277416500,334000,333500,334000,333500,3
|
|
20240723,143200,3276415000,333500,333500,334000,333500,13
|
|
20240723,143100,3272074000,334000,333500,334000,333500,2
|
|
20240723,143000,3271406500,333500,333500,333500,333500,2
|
|
20240723,142900,3270739500,333500,333500,333500,333500,17
|
|
20240723,142800,3265070000,333500,334000,334000,333500,13
|
|
20240723,142700,3260733500,334000,333500,334000,333500,8
|
|
20240723,142600,3258065000,333500,334000,334000,333000,6
|
|
20240723,142500,3256063000,334000,333000,334000,333000,13
|
|
20240723,142400,3251727500,333500,333000,333500,333000,3
|
|
20240723,142300,3250728000,333000,333500,333500,333000,4
|
|
20240723,142200,3249395000,333500,333000,333500,333000,25
|
|
20240723,142100,3241059500,333000,333000,333500,333000,39
|
|
20240723,142000,3228072000,333000,332500,333500,332500,9
|
|
20240723,141900,3225075500,333500,333000,333500,332000,103
|
|
20240723,141800,3190777000,333000,332000,333000,332000,112
|
|
20240723,141700,3153537500,332000,331000,332000,331000,147
|
|
20240723,141600,3104790500,331500,331500,331500,331500,4
|
|
20240723,141500,3103464500,331000,331000,331500,331000,5
|
|
20240723,141400,3101809000,331000,330500,331500,330500,52
|
|
20240723,141300,3084614000,330500,331000,331000,330500,29
|
|
20240723,141200,3075016000,330500,330500,331000,330500,4
|
|
20240723,141100,3073693000,331000,331000,331000,330500,6
|
|
20240723,141000,3071707500,331000,331000,331000,330500,10
|
|
20240723,140900,3068398500,331000,331500,331500,331000,3
|
|
20240723,140800,3067405000,330500,331500,331500,330500,2
|
|
20240723,140700,3066743000,330500,331500,331500,330500,5
|
|
20240723,140600,3065086500,331500,330500,331500,330500,11
|
|
20240723,140500,3061448500,331500,331000,331500,330500,13
|
|
20240723,140400,3057149000,331000,331500,331500,330500,9
|
|
20240723,140300,3054171000,331500,330500,331500,330500,9
|
|
20240723,140200,3051192500,331500,330500,331500,330500,2
|
|
20240723,140100,3050530500,331500,331000,331500,331000,10
|
|
20240723,140000,3047220000,330500,331000,331000,330500,6
|
|
20240723,135900,3045235500,330500,331000,331000,330500,148
|
|
20240723,135800,2996250000,330500,330500,331000,330500,4
|
|
20240723,135700,2994927500,330500,330500,331000,330500,46
|
|
20240723,135600,2979724000,330500,330000,330500,330000,16
|
|
20240723,135500,2974438000,331000,330000,331000,330000,26
|
|
20240723,135400,2965851500,330000,330000,330000,330000,43
|
|
20240723,135300,2951661500,330000,330500,330500,330000,177
|
|
20240723,135200,2893215500,330500,330500,331000,330500,24
|
|
20240723,135100,2885278500,331000,330500,331000,330000,33
|
|
20240723,135000,2874377500,330500,330500,330500,330500,14
|
|
20240723,134900,2869750500,330500,330500,330500,330500,24
|
|
20240723,134800,2861818500,330500,330500,330500,330000,64
|
|
20240723,134700,2840667500,330500,330500,330500,330500,13
|
|
20240723,134600,2836371000,330500,330500,330500,330500,62
|
|
20240723,134500,2815880000,331000,330500,331000,330500,31
|
|
20240723,134400,2805633000,330500,330500,330500,330500,12
|
|
20240723,134300,2801667000,330500,330500,330500,330500,35
|
|
20240723,134200,2790099500,330500,330500,331000,330500,23
|
|
20240723,134100,2782497500,331000,330500,331000,330500,13
|
|
20240723,134000,2778200500,330500,330000,330500,330000,28
|
|
20240723,133900,2768959500,330000,330000,330000,330000,13
|
|
20240723,133800,2764669500,330000,330500,330500,330000,25
|
|
20240723,133700,2756413500,330000,330500,330500,330000,52
|
|
20240723,133600,2739228500,330500,330500,330500,330500,30
|
|
20240723,133500,2729313500,330500,330500,330500,330500,24
|
|
20240723,133400,2721381500,330500,330500,331000,330500,23
|
|
20240723,133300,2713779500,330500,330500,331000,330500,50
|
|
20240723,133200,2697254000,330500,330500,331000,330500,25
|
|
20240723,133100,2688991000,330500,331000,331000,330500,23
|
|
20240723,133000,2681378500,331500,331000,331500,330500,59
|
|
20240723,132900,2661849500,331000,331500,331500,331000,54
|
|
20240723,132800,2643954500,331500,331500,331500,331500,12
|
|
20240723,132700,2639976500,331500,332000,332000,331500,34
|
|
20240723,132600,2628697000,332000,332000,332000,332000,3
|
|
20240723,132500,2627701000,332000,332000,332000,332000,21
|
|
20240723,132400,2620729000,332000,332000,332000,332000,3
|
|
20240723,132300,2619733000,332000,332500,332500,332000,4
|
|
20240723,132200,2618403500,332000,332000,332000,332000,1
|
|
20240723,132100,2618071500,332000,332000,332000,332000,5
|
|
20240723,132000,2616411500,332000,331500,332000,331500,43
|
|
20240723,131900,2602136000,331500,331500,331500,331500,1
|
|
20240723,131800,2601804500,331500,331500,332000,331500,5
|
|
20240723,131700,2600146000,331500,331500,332000,331500,3
|
|
20240723,131600,2599151000,331500,331500,331500,331500,1
|
|
20240723,131500,2598819500,331500,331500,331500,331500,2
|
|
20240723,131400,2598156500,331500,331500,331500,331500,1
|
|
20240723,131300,2597825000,331500,331500,331500,331500,3
|
|
20240723,131200,2596830500,332000,332000,332000,332000,58
|
|
20240723,131100,2577574500,332000,332500,332500,332000,4
|
|
20240723,131000,2576245000,332000,332000,332000,332000,3
|
|
20240723,130900,2575249000,332000,332000,332000,332000,2
|
|
20240723,130800,2574585000,332000,332000,332000,332000,7
|
|
20240723,130700,2572261000,332000,332000,332000,332000,22
|
|
20240723,130600,2564957000,332000,332000,332000,332000,25
|
|
20240723,130500,2556657000,332000,332000,332000,332000,22
|
|
20240723,130400,2549353000,332000,332000,332000,332000,29
|
|
20240723,130300,2539725000,332000,332000,332000,332000,50
|
|
20240723,130200,2523125000,332500,332500,332500,332500,3
|
|
20240723,130100,2522127500,332000,332000,332500,332000,4
|
|
20240723,130000,2520799000,332000,332500,332500,332000,5
|
|
20240723,125900,2519137000,332000,332000,332500,332000,50
|
|
20240723,125800,2502534500,331500,331500,331500,331000,30
|
|
20240723,125700,2492590500,331000,330500,331000,330500,18
|
|
20240723,125600,2486633000,331000,330500,331000,330500,2
|
|
20240723,125500,2485971500,331000,330500,331000,330500,15
|
|
20240723,125400,2481011000,330500,330500,330500,330500,0
|
|
20240723,125300,2481011000,330500,330500,330500,330500,1
|
|
20240723,125200,2480680500,330500,330500,330500,330500,3
|
|
20240723,125100,2479689000,330500,330500,330500,330500,2
|
|
20240723,125000,2479028000,330500,330000,330500,330000,30
|
|
20240723,124900,2469113500,330000,330000,330000,330000,1
|
|
20240723,124800,2468783500,330500,330000,330500,330000,88
|
|
20240723,124700,2439741500,330000,330000,330000,330000,10
|
|
20240723,124600,2436441500,329500,329500,329500,329500,2
|
|
20240723,124500,2435782500,329500,330000,330000,329500,12
|
|
20240723,124400,2431823500,329500,329500,329500,329500,4
|
|
20240723,124300,2430505500,329500,329500,329500,329500,2
|
|
20240723,124200,2429846500,329500,329500,329500,329500,0
|
|
20240723,124100,2429846500,329500,329500,329500,329500,2
|
|
20240723,124000,2429187500,329500,330000,330000,329500,4
|
|
20240723,123900,2427868000,329500,329500,329500,329500,50
|
|
20240723,123800,2411393000,329500,329500,329500,329500,0
|
|
20240723,123700,2411393000,329500,329500,329500,329500,2
|
|
20240723,123600,2410734000,329500,329500,329500,329500,120
|
|
20240723,123500,2371194000,329500,329500,329500,329500,1
|
|
20240723,123400,2370864500,329500,329500,329500,329500,2
|
|
20240723,123300,2370205500,330000,330000,330000,330000,0
|
|
20240723,123200,2370205500,330000,330000,330000,330000,1
|
|
20240723,123100,2369875500,329500,329500,329500,329000,34
|
|
20240723,123000,2358679000,329500,329500,329500,329000,11
|
|
20240723,122900,2355057000,329000,329000,329000,329000,8
|
|
20240723,122800,2352425000,329000,329000,329000,329000,27
|
|
20240723,122700,2343542000,329000,329000,329000,329000,107
|
|
20240723,122600,2308339000,329000,329000,329000,329000,3
|
|
20240723,122500,2307352000,328500,329000,329000,328500,6
|
|
20240723,122400,2305379000,328500,328500,328500,328500,70
|
|
20240723,122300,2282384000,328500,328500,328500,328500,10
|
|
20240723,122200,2279099000,328500,329000,329000,328500,17
|
|
20240723,122100,2273513000,329000,329000,329000,329000,3
|
|
20240723,122000,2272526000,329000,329000,329000,329000,17
|
|
20240723,121900,2266933000,328500,328500,328500,328500,64
|
|
20240723,121800,2245909000,328500,328500,328500,328500,19
|
|
20240723,121700,2239667500,328500,328500,329000,328500,5
|
|
20240723,121600,2238024000,329000,329000,329000,329000,128
|
|
20240723,121500,2195912000,329000,329000,329000,329000,0
|
|
20240723,121400,2195912000,329000,329000,329000,329000,12
|
|
20240723,121300,2191964000,329000,329500,329500,329000,2
|
|
20240723,121200,2191305500,329500,329500,329500,329500,7
|
|
20240723,121100,2188999000,329500,329500,329500,329500,1
|
|
20240723,121000,2188669500,329000,329000,329000,329000,10
|
|
20240723,120900,2185379500,329000,329000,329000,329000,5
|
|
20240723,120800,2183734500,329000,329000,329000,328500,37
|
|
20240723,120700,2171562500,329000,329000,329000,329000,1
|
|
20240723,120600,2171233500,328500,328500,328500,328500,3
|
|
20240723,120500,2170248000,329000,328500,329000,328500,3
|
|
20240723,120400,2169262000,329000,329000,329000,329000,4
|
|
20240723,120300,2167946000,329000,328500,329000,328500,4
|
|
20240723,120200,2166630500,329000,328500,329000,328500,6
|
|
20240723,120100,2164657000,329000,328500,329000,328500,17
|
|
20240723,120000,2159068500,328500,329000,329000,328000,5
|
|
20240723,115900,2157425500,328000,328500,328500,328000,37
|
|
20240723,115800,2145274000,328500,328500,328500,328500,19
|
|
20240723,115700,2139032500,328500,329500,330000,328500,487
|
|
20240723,115600,1978787500,329500,329500,329500,329500,15
|
|
20240723,115500,1973845000,329500,329500,329500,329500,5
|
|
20240723,115400,1972197500,329500,329500,329500,329500,221
|
|
20240723,115300,1899378000,330000,330500,330500,330000,116
|
|
20240723,115200,1861097500,330000,330500,331000,330000,739
|
|
20240723,115100,1617210000,330000,330500,330500,330000,10
|
|
20240723,115000,1613907500,330000,330000,330500,330000,20
|
|
20240723,114900,1607306000,330000,330000,330500,330000,18
|
|
20240723,114800,1601362000,330000,330500,330500,330000,5
|
|
20240723,114700,1599711500,330500,330500,330500,330500,32
|
|
20240723,114600,1589135500,330500,330500,330500,330500,3
|
|
20240723,114500,1588144000,331000,330500,331000,330500,23
|
|
20240723,114400,1580541500,330500,330500,330500,330500,13
|
|
20240723,114300,1576245000,331000,330500,331000,330500,59
|
|
20240723,114200,1556744000,330500,330500,330500,330500,65
|
|
20240723,114100,1535261500,330500,331000,331000,330500,9
|
|
20240723,114000,1532286000,330500,331000,331000,330500,9
|
|
20240723,113900,1529309500,331000,331000,331000,330500,6
|
|
20240723,113800,1527325500,331000,330500,331000,330500,10
|
|
20240723,113700,1524019000,330500,331000,331000,330500,9
|
|
20240723,113600,1521042500,330500,331000,331000,330500,15
|
|
20240723,113500,1516082500,331000,331000,331000,331000,34
|
|
20240723,113400,1504828500,331000,331000,331000,331000,4
|
|
20240723,113300,1503504500,331000,331000,331000,331000,5
|
|
20240723,113200,1501849500,331000,331000,331500,331000,19
|
|
20240723,113100,1495559500,331500,331000,331500,331000,16
|
|
20240723,113000,1490258500,331500,331000,331500,331000,13
|
|
20240723,112900,1485954000,331000,331000,331000,331000,25
|
|
20240723,112800,1477679000,331000,331500,331500,331000,7
|
|
20240723,112700,1475361500,331000,331000,331000,331000,4
|
|
20240723,112600,1474037500,331000,331000,331000,331000,6
|
|
20240723,112500,1472051500,331000,331000,331000,331000,87
|
|
20240723,112400,1443254500,330500,330500,330500,330500,6
|
|
20240723,112300,1441271500,330500,330500,331000,330500,11
|
|
20240723,112200,1437634000,330500,330500,331000,330500,21
|
|
20240723,112100,1430688000,331000,330000,331000,330000,10
|
|
20240723,112000,1427384000,330500,330000,330500,330000,11
|
|
20240723,111900,1423750000,330000,330000,330000,330000,5
|
|
20240723,111800,1422100000,330000,330000,330000,330000,8
|
|
20240723,111700,1419460000,330000,330000,330000,330000,6
|
|
20240723,111600,1417480000,330000,330500,330500,330000,24
|
|
20240723,111500,1409557500,330500,330000,330500,330000,24
|
|
20240723,111400,1401627500,330500,330500,330500,330500,29
|
|
20240723,111300,1392043000,330500,330000,330500,330000,5
|
|
20240723,111200,1390392500,330000,330500,330500,330000,71
|
|
20240723,111100,1366945500,330500,330500,330500,330500,4
|
|
20240723,111000,1365623500,330500,330500,330500,330500,16
|
|
20240723,110900,1360335500,330500,330500,330500,330500,34
|
|
20240723,110800,1349098500,330500,330500,330500,330500,5
|
|
20240723,110700,1347446000,330500,330500,330500,330500,25
|
|
20240723,110600,1339183500,330500,330500,330500,330500,9
|
|
20240723,110500,1336209000,330500,331000,331000,330500,8
|
|
20240723,110400,1333564500,331000,331000,331000,330000,25
|
|
20240723,110300,1325301000,330500,330500,330500,330500,51
|
|
20240723,110200,1308445500,330500,330500,330500,330500,11
|
|
20240723,110100,1304810000,331000,330500,331000,330500,9
|
|
20240723,110000,1301835000,330500,330500,330500,330500,10
|
|
20240723,105900,1298530000,330500,330500,331000,330000,80
|
|
20240723,105800,1272114000,330500,331000,331000,330500,339
|
|
20240723,105700,1160010500,331000,331000,331500,331000,13
|
|
20240723,105600,1155705500,331000,331000,331000,331000,7
|
|
20240723,105500,1153388500,331000,331000,331000,331000,15
|
|
20240723,105400,1148423500,331000,331000,331000,331000,7
|
|
20240723,105300,1146106500,331000,331500,331500,331000,8
|
|
20240723,105200,1143457500,331500,331000,331500,331000,11
|
|
20240723,105100,1139816000,331000,331500,331500,331000,6
|
|
20240723,105000,1137829500,331000,331000,332000,331000,31
|
|
20240723,104900,1127567500,331000,331500,331500,331000,276
|
|
20240723,104800,1036210000,331000,331000,331000,331000,9
|
|
20240723,104700,1033231000,331000,331000,331000,331000,4
|
|
20240723,104600,1031907000,331000,331000,331000,331000,6
|
|
20240723,104500,1029921000,332000,331500,332000,331000,103
|
|
20240723,104400,995776000,331500,332000,332000,331500,6
|
|
20240723,104300,993786500,331500,331500,331500,331500,5
|
|
20240723,104200,992129000,331500,331500,332000,331500,17
|
|
20240723,104100,986491000,331500,331500,331500,331500,6
|
|
20240723,104000,984502000,331500,332000,332000,331500,9
|
|
20240723,103900,981516500,331500,331500,331500,331500,14
|
|
20240723,103800,976875500,331500,331500,331500,331500,4
|
|
20240723,103700,975549500,332000,332000,332000,332000,5
|
|
20240723,103600,973889500,331500,332000,332000,331500,5
|
|
20240723,103500,972231500,332000,332000,332000,332000,15
|
|
20240723,103400,967251500,332000,332000,332000,332000,4
|
|
20240723,103300,965923500,332000,332000,332000,332000,22
|
|
20240723,103200,958619500,332500,332000,332500,332000,12
|
|
20240723,103100,954635000,332000,331500,332000,331500,14
|
|
20240723,103000,949989500,331500,331500,332000,331500,30
|
|
20240723,102900,940044000,331500,331500,331500,331500,160
|
|
20240723,102800,887004000,331500,332000,332000,331500,72
|
|
20240723,102700,863125000,331500,332000,332000,331500,50
|
|
20240723,102600,846532500,332000,332000,332000,332000,86
|
|
20240723,102500,817980500,332500,332500,332500,332500,2
|
|
20240723,102400,817315500,332500,332500,332500,332500,8
|
|
20240723,102300,814655500,332500,332500,332500,332500,53
|
|
20240723,102200,797033000,332000,332500,332500,332000,256
|
|
20240723,102100,711966000,333000,333000,333000,333000,0
|
|
20240723,102000,711966000,333000,333000,333000,333000,1
|
|
20240723,101900,711633000,333000,332500,333000,332500,13
|
|
20240723,101800,707306500,333000,333000,333000,333000,2
|
|
20240723,101700,706640500,333000,333000,333000,333000,3
|
|
20240723,101600,705641500,333000,333000,333000,333000,14
|
|
20240723,101500,700979500,333000,333000,333000,333000,11
|
|
20240723,101400,697316500,333000,333000,333000,333000,9
|
|
20240723,101300,694319500,333000,333000,333000,333000,17
|
|
20240723,101200,688658500,333500,333500,333500,333500,0
|
|
20240723,101100,688658500,333500,333500,333500,333500,3
|
|
20240723,101000,687658000,333000,333500,333500,333000,2
|
|
20240723,100900,686991500,333000,333000,333000,333000,41
|
|
20240723,100800,673338500,333000,333000,333000,333000,0
|
|
20240723,100700,673338500,333000,333000,333000,333000,29
|
|
20240723,100600,663681500,333000,333500,333500,333000,203
|
|
20240723,100500,596081000,333500,333500,333500,333500,2
|
|
20240723,100400,595414000,333500,333500,333500,333500,1
|
|
20240723,100300,595080500,333500,333500,333500,333500,2
|
|
20240723,100200,594413500,333500,333500,333500,333500,2
|
|
20240723,100100,593746500,333000,333000,333000,333000,3
|
|
20240723,100000,592747500,333500,333500,333500,333500,6
|
|
20240723,095900,590746500,333500,333500,333500,333000,44
|
|
20240723,095800,576083500,333500,333500,333500,333500,5
|
|
20240723,095700,574416000,333500,333000,333500,333000,25
|
|
20240723,095600,566083000,333000,333500,333500,333000,35
|
|
20240723,095500,554412500,334000,333500,334000,333500,36
|
|
20240723,095400,542406000,333500,333500,333500,333500,28
|
|
20240723,095300,533068000,333500,333500,333500,333500,15
|
|
20240723,095200,528065500,333500,333500,333500,333500,0
|
|
20240723,095100,528065500,333500,333500,333500,333500,8
|
|
20240723,095000,525397500,333500,333500,333500,333500,8
|
|
20240723,094900,522729500,333500,334000,334000,333500,40
|
|
20240723,094800,509387000,334000,334000,334000,334000,0
|
|
20240723,094700,509387000,334000,334000,334000,334000,48
|
|
20240723,094600,493355000,334000,334000,334000,334000,31
|
|
20240723,094500,483001000,334000,334000,334000,334000,11
|
|
20240723,094400,479327000,334000,334500,334500,334000,5
|
|
20240723,094300,477655000,334500,334500,334500,334500,16
|
|
20240723,094200,472303000,334500,334500,334500,334500,5
|
|
20240723,094100,470630500,334000,334500,334500,334000,13
|
|
20240723,094000,466287500,335000,334500,335000,334500,19
|
|
20240723,093900,459931500,334500,334500,334500,334500,0
|
|
20240723,093800,459931500,334500,335000,335000,334500,26
|
|
20240723,093700,451232500,334500,335000,335000,334500,10
|
|
20240723,093600,447887000,334500,334500,334500,334500,10
|
|
20240723,093500,444542000,334500,334500,334500,334000,23
|
|
20240723,093400,436852500,334500,334500,334500,334500,5
|
|
20240723,093300,435180000,334500,334500,334500,334500,7
|
|
20240723,093200,432838500,334500,334000,334500,334000,10
|
|
20240723,093100,429498000,334000,334000,334000,334000,11
|
|
20240723,093000,425824000,334500,334500,335000,334500,11
|
|
20240723,092900,422142000,334500,334500,334500,334500,32
|
|
20240723,092800,411438000,334500,335000,335000,334500,13
|
|
20240723,092700,407088000,334500,334500,334500,334500,12
|
|
20240723,092600,403074000,334500,335000,335000,334500,13
|
|
20240723,092500,398720500,335000,335000,335000,335000,54
|
|
20240723,092400,380630500,335000,335000,335000,335000,23
|
|
20240723,092300,372925500,335000,335000,335000,335000,41
|
|
20240723,092200,359190500,335000,335000,335000,335000,21
|
|
20240723,092100,352155500,335000,335000,335000,335000,44
|
|
20240723,092000,337415500,335000,335000,335000,335000,9
|
|
20240723,091900,334400500,335000,335500,335500,335000,18
|
|
20240723,091800,328367000,335500,335500,335500,335000,43
|
|
20240723,091700,313944000,335500,335500,335500,335000,13
|
|
20240723,091600,309583500,335000,335500,335500,335000,143
|
|
20240723,091500,261619000,335500,335500,335500,335500,9
|
|
20240723,091400,258599500,335500,336000,336000,335500,40
|
|
20240723,091300,245165000,336500,336000,336500,336000,24
|
|
20240723,091200,237097500,336000,335500,336500,335500,15
|
|
20240723,091100,232059000,336000,336000,336000,336000,111
|
|
20240723,091000,194763000,336000,336500,336500,336000,26
|
|
20240723,090900,186026500,336000,336000,336000,336000,95
|
|
20240723,090800,154106500,336000,335500,336000,335500,24
|
|
20240723,090700,146044500,335500,335500,336000,335500,56
|
|
20240723,090600,127253000,335500,336000,336000,335500,41
|
|
20240723,090500,113489500,336500,336000,336500,336000,47
|
|
20240723,090400,97697000,336000,335000,336000,335000,51
|
|
20240723,090300,80580000,334000,335000,335000,334000,99
|
|
20240723,090200,47489000,335000,333000,335500,333000,75
|
|
20240723,090100,22358500,333000,334000,334000,333000,8
|
|
20240723,090000,19690500,334000,333500,335000,333500,58
|