742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,211900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,211800,2999400600,33400,33400,33400,33400,0
|
|
20240722,211700,2999400600,33400,33400,33400,33400,0
|
|
20240722,211600,2999400600,33400,33400,33400,33400,0
|
|
20240722,211500,2999400600,33400,33400,33400,33400,0
|
|
20240722,211400,2999400600,33400,33400,33400,33400,0
|
|
20240722,211300,2999400600,33400,33400,33400,33400,0
|
|
20240722,211200,2999400600,33400,33400,33400,33400,0
|
|
20240722,211100,2999400600,33400,33400,33400,33400,0
|
|
20240722,211000,2999400600,33400,33400,33400,33400,0
|
|
20240722,210900,2999400600,33400,33400,33400,33400,0
|
|
20240722,210800,2999400600,33400,33400,33400,33400,0
|
|
20240722,210700,2999400600,33400,33400,33400,33400,0
|
|
20240722,210600,2999400600,33400,33400,33400,33400,0
|
|
20240722,210500,2999400600,33400,33400,33400,33400,0
|
|
20240722,210400,2999400600,33400,33400,33400,33400,0
|
|
20240722,210300,2999400600,33400,33400,33400,33400,0
|
|
20240722,210200,2999400600,33400,33400,33400,33400,0
|
|
20240722,210100,2999400600,33400,33400,33400,33400,0
|
|
20240722,210000,2999400600,33400,33400,33400,33400,0
|
|
20240722,205900,2999400600,33400,33400,33400,33400,0
|
|
20240722,205800,2999400600,33400,33400,33400,33400,0
|
|
20240722,205700,2999400600,33400,33400,33400,33400,0
|
|
20240722,205600,2999400600,33400,33400,33400,33400,0
|
|
20240722,205500,2999400600,33400,33400,33400,33400,0
|
|
20240722,205400,2999400600,33400,33400,33400,33400,0
|
|
20240722,205300,2999400600,33400,33400,33400,33400,0
|
|
20240722,205200,2999400600,33400,33400,33400,33400,0
|
|
20240722,205100,2999400600,33400,33400,33400,33400,0
|
|
20240722,205000,2999400600,33400,33400,33400,33400,0
|
|
20240722,204900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,204800,2999400600,33400,33400,33400,33400,0
|
|
20240722,204700,2999400600,33400,33400,33400,33400,0
|
|
20240722,204600,2999400600,33400,33400,33400,33400,0
|
|
20240722,204500,2999400600,33400,33400,33400,33400,0
|
|
20240722,204400,2999400600,33400,33400,33400,33400,0
|
|
20240722,204300,2999400600,33400,33400,33400,33400,0
|
|
20240722,204200,2999400600,33400,33400,33400,33400,0
|
|
20240722,204100,2999400600,33400,33400,33400,33400,0
|
|
20240722,204000,2999400600,33400,33400,33400,33400,0
|
|
20240722,203900,2999400600,33400,33400,33400,33400,0
|
|
20240722,203800,2999400600,33400,33400,33400,33400,0
|
|
20240722,203700,2999400600,33400,33400,33400,33400,0
|
|
20240722,203600,2999400600,33400,33400,33400,33400,0
|
|
20240722,203500,2999400600,33400,33400,33400,33400,0
|
|
20240722,203400,2999400600,33400,33400,33400,33400,0
|
|
20240722,203300,2999400600,33400,33400,33400,33400,0
|
|
20240722,203200,2999400600,33400,33400,33400,33400,0
|
|
20240722,203100,2999400600,33400,33400,33400,33400,0
|
|
20240722,203000,2999400600,33400,33400,33400,33400,0
|
|
20240722,202900,2999400600,33400,33400,33400,33400,0
|
|
20240722,202800,2999400600,33400,33400,33400,33400,0
|
|
20240722,202700,2999400600,33400,33400,33400,33400,0
|
|
20240722,202600,2999400600,33400,33400,33400,33400,0
|
|
20240722,202500,2999400600,33400,33400,33400,33400,0
|
|
20240722,202400,2999400600,33400,33400,33400,33400,0
|
|
20240722,202300,2999400600,33400,33400,33400,33400,0
|
|
20240722,202200,2999400600,33400,33400,33400,33400,0
|
|
20240722,202100,2999400600,33400,33400,33400,33400,0
|
|
20240722,202000,2999400600,33400,33400,33400,33400,0
|
|
20240722,201900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,201800,2999400600,33400,33400,33400,33400,0
|
|
20240722,201700,2999400600,33400,33400,33400,33400,0
|
|
20240722,201600,2999400600,33400,33400,33400,33400,0
|
|
20240722,201500,2999400600,33400,33400,33400,33400,0
|
|
20240722,201400,2999400600,33400,33400,33400,33400,0
|
|
20240722,201300,2999400600,33400,33400,33400,33400,0
|
|
20240722,201200,2999400600,33400,33400,33400,33400,0
|
|
20240722,201100,2999400600,33400,33400,33400,33400,0
|
|
20240722,201000,2999400600,33400,33400,33400,33400,0
|
|
20240722,200900,2999400600,33400,33400,33400,33400,0
|
|
20240722,200800,2999400600,33400,33400,33400,33400,0
|
|
20240722,200700,2999400600,33400,33400,33400,33400,0
|
|
20240722,200600,2999400600,33400,33400,33400,33400,0
|
|
20240722,200500,2999400600,33400,33400,33400,33400,0
|
|
20240722,200400,2999400600,33400,33400,33400,33400,0
|
|
20240722,200300,2999400600,33400,33400,33400,33400,0
|
|
20240722,200200,2999400600,33400,33400,33400,33400,0
|
|
20240722,200100,2999400600,33400,33400,33400,33400,0
|
|
20240722,200000,2999400600,33400,33400,33400,33400,0
|
|
20240722,195900,2999400600,33400,33400,33400,33400,0
|
|
20240722,195800,2999400600,33400,33400,33400,33400,0
|
|
20240722,195700,2999400600,33400,33400,33400,33400,0
|
|
20240722,195600,2999400600,33400,33400,33400,33400,0
|
|
20240722,195500,2999400600,33400,33400,33400,33400,0
|
|
20240722,195400,2999400600,33400,33400,33400,33400,0
|
|
20240722,195300,2999400600,33400,33400,33400,33400,0
|
|
20240722,195200,2999400600,33400,33400,33400,33400,0
|
|
20240722,195100,2999400600,33400,33400,33400,33400,0
|
|
20240722,195000,2999400600,33400,33400,33400,33400,0
|
|
20240722,194900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,194800,2999400600,33400,33400,33400,33400,0
|
|
20240722,194700,2999400600,33400,33400,33400,33400,0
|
|
20240722,194600,2999400600,33400,33400,33400,33400,0
|
|
20240722,194500,2999400600,33400,33400,33400,33400,0
|
|
20240722,194400,2999400600,33400,33400,33400,33400,0
|
|
20240722,194300,2999400600,33400,33400,33400,33400,0
|
|
20240722,194200,2999400600,33400,33400,33400,33400,0
|
|
20240722,194100,2999400600,33400,33400,33400,33400,0
|
|
20240722,194000,2999400600,33400,33400,33400,33400,0
|
|
20240722,193900,2999400600,33400,33400,33400,33400,0
|
|
20240722,193800,2999400600,33400,33400,33400,33400,0
|
|
20240722,193700,2999400600,33400,33400,33400,33400,0
|
|
20240722,193600,2999400600,33400,33400,33400,33400,0
|
|
20240722,193500,2999400600,33400,33400,33400,33400,0
|
|
20240722,193400,2999400600,33400,33400,33400,33400,0
|
|
20240722,193300,2999400600,33400,33400,33400,33400,0
|
|
20240722,193200,2999400600,33400,33400,33400,33400,0
|
|
20240722,193100,2999400600,33400,33400,33400,33400,0
|
|
20240722,193000,2999400600,33400,33400,33400,33400,0
|
|
20240722,192900,2999400600,33400,33400,33400,33400,0
|
|
20240722,192800,2999400600,33400,33400,33400,33400,0
|
|
20240722,192700,2999400600,33400,33400,33400,33400,0
|
|
20240722,192600,2999400600,33400,33400,33400,33400,0
|
|
20240722,192500,2999400600,33400,33400,33400,33400,0
|
|
20240722,192400,2999400600,33400,33400,33400,33400,0
|
|
20240722,192300,2999400600,33400,33400,33400,33400,0
|
|
20240722,192200,2999400600,33400,33400,33400,33400,0
|
|
20240722,192100,2999400600,33400,33400,33400,33400,0
|
|
20240722,192000,2999400600,33400,33400,33400,33400,0
|
|
20240722,191900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,191800,2999400600,33400,33400,33400,33400,0
|
|
20240722,191700,2999400600,33400,33400,33400,33400,0
|
|
20240722,191600,2999400600,33400,33400,33400,33400,0
|
|
20240722,191500,2999400600,33400,33400,33400,33400,0
|
|
20240722,191400,2999400600,33400,33400,33400,33400,0
|
|
20240722,191300,2999400600,33400,33400,33400,33400,0
|
|
20240722,191200,2999400600,33400,33400,33400,33400,0
|
|
20240722,191100,2999400600,33400,33400,33400,33400,0
|
|
20240722,191000,2999400600,33400,33400,33400,33400,0
|
|
20240722,190900,2999400600,33400,33400,33400,33400,0
|
|
20240722,190800,2999400600,33400,33400,33400,33400,0
|
|
20240722,190700,2999400600,33400,33400,33400,33400,0
|
|
20240722,190600,2999400600,33400,33400,33400,33400,0
|
|
20240722,190500,2999400600,33400,33400,33400,33400,0
|
|
20240722,190400,2999400600,33400,33400,33400,33400,0
|
|
20240722,190300,2999400600,33400,33400,33400,33400,0
|
|
20240722,190200,2999400600,33400,33400,33400,33400,0
|
|
20240722,190100,2999400600,33400,33400,33400,33400,0
|
|
20240722,190000,2999400600,33400,33400,33400,33400,0
|
|
20240722,185900,2999400600,33400,33400,33400,33400,0
|
|
20240722,185800,2999400600,33400,33400,33400,33400,0
|
|
20240722,185700,2999400600,33400,33400,33400,33400,0
|
|
20240722,185600,2999400600,33400,33400,33400,33400,0
|
|
20240722,185500,2999400600,33400,33400,33400,33400,0
|
|
20240722,185400,2999400600,33400,33400,33400,33400,0
|
|
20240722,185300,2999400600,33400,33400,33400,33400,0
|
|
20240722,185200,2999400600,33400,33400,33400,33400,0
|
|
20240722,185100,2999400600,33400,33400,33400,33400,0
|
|
20240722,185000,2999400600,33400,33400,33400,33400,0
|
|
20240722,184900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,184800,2999400600,33400,33400,33400,33400,0
|
|
20240722,184700,2999400600,33400,33400,33400,33400,0
|
|
20240722,184600,2999400600,33400,33400,33400,33400,0
|
|
20240722,184500,2999400600,33400,33400,33400,33400,0
|
|
20240722,184400,2999400600,33400,33400,33400,33400,0
|
|
20240722,184300,2999400600,33400,33400,33400,33400,0
|
|
20240722,184200,2999400600,33400,33400,33400,33400,0
|
|
20240722,184100,2999400600,33400,33400,33400,33400,0
|
|
20240722,184000,2999400600,33400,33400,33400,33400,0
|
|
20240722,183900,2999400600,33400,33400,33400,33400,0
|
|
20240722,183800,2999400600,33400,33400,33400,33400,0
|
|
20240722,183700,2999400600,33400,33400,33400,33400,0
|
|
20240722,183600,2999400600,33400,33400,33400,33400,0
|
|
20240722,183500,2999400600,33400,33400,33400,33400,0
|
|
20240722,183400,2999400600,33400,33400,33400,33400,0
|
|
20240722,183300,2999400600,33400,33400,33400,33400,0
|
|
20240722,183200,2999400600,33400,33400,33400,33400,0
|
|
20240722,183100,2999400600,33400,33400,33400,33400,0
|
|
20240722,183000,2999400600,33400,33400,33400,33400,0
|
|
20240722,182900,2999400600,33400,33400,33400,33400,0
|
|
20240722,182800,2999400600,33400,33400,33400,33400,0
|
|
20240722,182700,2999400600,33400,33400,33400,33400,0
|
|
20240722,182600,2999400600,33400,33400,33400,33400,0
|
|
20240722,182500,2999400600,33400,33400,33400,33400,0
|
|
20240722,182400,2999400600,33400,33400,33400,33400,0
|
|
20240722,182300,2999400600,33400,33400,33400,33400,0
|
|
20240722,182200,2999400600,33400,33400,33400,33400,0
|
|
20240722,182100,2999400600,33400,33400,33400,33400,0
|
|
20240722,182000,2999400600,33400,33400,33400,33400,0
|
|
20240722,181900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,181800,2999400600,33400,33400,33400,33400,0
|
|
20240722,181700,2999400600,33400,33400,33400,33400,0
|
|
20240722,181600,2999400600,33400,33400,33400,33400,0
|
|
20240722,181500,2999400600,33400,33400,33400,33400,0
|
|
20240722,181400,2999400600,33400,33400,33400,33400,0
|
|
20240722,181300,2999400600,33400,33400,33400,33400,0
|
|
20240722,181200,2999400600,33400,33400,33400,33400,0
|
|
20240722,181100,2999400600,33400,33400,33400,33400,0
|
|
20240722,181000,2999400600,33400,33400,33400,33400,0
|
|
20240722,180900,2999400600,33400,33400,33400,33400,0
|
|
20240722,180800,2999400600,33400,33400,33400,33400,0
|
|
20240722,180700,2999400600,33400,33400,33400,33400,0
|
|
20240722,180600,2999400600,33400,33400,33400,33400,0
|
|
20240722,180500,2999400600,33400,33400,33400,33400,0
|
|
20240722,180400,2999400600,33400,33400,33400,33400,0
|
|
20240722,180300,2999400600,33400,33400,33400,33400,0
|
|
20240722,180200,2999400600,33400,33400,33400,33400,0
|
|
20240722,180100,2999400600,33400,33400,33400,33400,0
|
|
20240722,180000,2999400600,33400,33400,33400,33400,0
|
|
20240722,175900,2999400600,33400,33400,33400,33400,0
|
|
20240722,175800,2999400600,33400,33400,33400,33400,0
|
|
20240722,175700,2999400600,33400,33400,33400,33400,0
|
|
20240722,175600,2999400600,33400,33400,33400,33400,0
|
|
20240722,175500,2999400600,33400,33400,33400,33400,0
|
|
20240722,175400,2999400600,33400,33400,33400,33400,0
|
|
20240722,175300,2999400600,33400,33400,33400,33400,0
|
|
20240722,175200,2999400600,33400,33400,33400,33400,0
|
|
20240722,175100,2999400600,33400,33400,33400,33400,0
|
|
20240722,175000,2999400600,33400,33400,33400,33400,0
|
|
20240722,174900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,174800,2999400600,33400,33400,33400,33400,0
|
|
20240722,174700,2999400600,33400,33400,33400,33400,0
|
|
20240722,174600,2999400600,33400,33400,33400,33400,0
|
|
20240722,174500,2999400600,33400,33400,33400,33400,0
|
|
20240722,174400,2999400600,33400,33400,33400,33400,0
|
|
20240722,174300,2999400600,33400,33400,33400,33400,0
|
|
20240722,174200,2999400600,33400,33400,33400,33400,0
|
|
20240722,174100,2999400600,33400,33400,33400,33400,0
|
|
20240722,174000,2999400600,33400,33400,33400,33400,0
|
|
20240722,173900,2999400600,33400,33400,33400,33400,0
|
|
20240722,173800,2999400600,33400,33400,33400,33400,0
|
|
20240722,173700,2999400600,33400,33400,33400,33400,0
|
|
20240722,173600,2999400600,33400,33400,33400,33400,0
|
|
20240722,173500,2999400600,33400,33400,33400,33400,0
|
|
20240722,173400,2999400600,33400,33400,33400,33400,0
|
|
20240722,173300,2999400600,33400,33400,33400,33400,0
|
|
20240722,173200,2999400600,33400,33400,33400,33400,0
|
|
20240722,173100,2999400600,33400,33400,33400,33400,0
|
|
20240722,173000,2999400600,33400,33400,33400,33400,0
|
|
20240722,172900,2999400600,33400,33400,33400,33400,0
|
|
20240722,172800,2999400600,33400,33400,33400,33400,0
|
|
20240722,172700,2999400600,33400,33400,33400,33400,0
|
|
20240722,172600,2999400600,33400,33400,33400,33400,0
|
|
20240722,172500,2999400600,33400,33400,33400,33400,0
|
|
20240722,172400,2999400600,33400,33400,33400,33400,0
|
|
20240722,172300,2999400600,33400,33400,33400,33400,0
|
|
20240722,172200,2999400600,33400,33400,33400,33400,0
|
|
20240722,172100,2999400600,33400,33400,33400,33400,0
|
|
20240722,172000,2999400600,33400,33400,33400,33400,0
|
|
20240722,171900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,171800,2999400600,33400,33400,33400,33400,0
|
|
20240722,171700,2999400600,33400,33400,33400,33400,0
|
|
20240722,171600,2999400600,33400,33400,33400,33400,0
|
|
20240722,171500,2999400600,33400,33400,33400,33400,0
|
|
20240722,171400,2999400600,33400,33400,33400,33400,0
|
|
20240722,171300,2999400600,33400,33400,33400,33400,0
|
|
20240722,171200,2999400600,33400,33400,33400,33400,0
|
|
20240722,171100,2999400600,33400,33400,33400,33400,0
|
|
20240722,171000,2999400600,33400,33400,33400,33400,0
|
|
20240722,170900,2999400600,33400,33400,33400,33400,0
|
|
20240722,170800,2999400600,33400,33400,33400,33400,0
|
|
20240722,170700,2999400600,33400,33400,33400,33400,0
|
|
20240722,170600,2999400600,33400,33400,33400,33400,0
|
|
20240722,170500,2999400600,33400,33400,33400,33400,0
|
|
20240722,170400,2999400600,33400,33400,33400,33400,0
|
|
20240722,170300,2999400600,33400,33400,33400,33400,0
|
|
20240722,170200,2999400600,33400,33400,33400,33400,0
|
|
20240722,170100,2999400600,33400,33400,33400,33400,0
|
|
20240722,170000,2999400600,33400,33400,33400,33400,0
|
|
20240722,165900,2999400600,33400,33400,33400,33400,0
|
|
20240722,165800,2999400600,33400,33400,33400,33400,0
|
|
20240722,165700,2999400600,33400,33400,33400,33400,0
|
|
20240722,165600,2999400600,33400,33400,33400,33400,0
|
|
20240722,165500,2999400600,33400,33400,33400,33400,0
|
|
20240722,165400,2999400600,33400,33400,33400,33400,0
|
|
20240722,165300,2999400600,33400,33400,33400,33400,0
|
|
20240722,165200,2999400600,33400,33400,33400,33400,0
|
|
20240722,165100,2999400600,33400,33400,33400,33400,0
|
|
20240722,165000,2999400600,33400,33400,33400,33400,0
|
|
20240722,164900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,164800,2999400600,33400,33400,33400,33400,0
|
|
20240722,164700,2999400600,33400,33400,33400,33400,0
|
|
20240722,164600,2999400600,33400,33400,33400,33400,0
|
|
20240722,164500,2999400600,33400,33400,33400,33400,0
|
|
20240722,164400,2999400600,33400,33400,33400,33400,0
|
|
20240722,164300,2999400600,33400,33400,33400,33400,0
|
|
20240722,164200,2999400600,33400,33400,33400,33400,0
|
|
20240722,164100,2999400600,33400,33400,33400,33400,0
|
|
20240722,164000,2999400600,33400,33400,33400,33400,0
|
|
20240722,163900,2999400600,33400,33400,33400,33400,0
|
|
20240722,163800,2999400600,33400,33400,33400,33400,0
|
|
20240722,163700,2999400600,33400,33400,33400,33400,0
|
|
20240722,163600,2999400600,33400,33400,33400,33400,0
|
|
20240722,163500,2999400600,33400,33400,33400,33400,0
|
|
20240722,163400,2999400600,33400,33400,33400,33400,0
|
|
20240722,163300,2999400600,33400,33400,33400,33400,0
|
|
20240722,163200,2999400600,33400,33400,33400,33400,0
|
|
20240722,163100,2999400600,33400,33400,33400,33400,0
|
|
20240722,163000,2999400600,33400,33400,33400,33400,0
|
|
20240722,162900,2999400600,33400,33400,33400,33400,0
|
|
20240722,162800,2999400600,33400,33400,33400,33400,0
|
|
20240722,162700,2999400600,33400,33400,33400,33400,0
|
|
20240722,162600,2999400600,33400,33400,33400,33400,0
|
|
20240722,162500,2999400600,33400,33400,33400,33400,0
|
|
20240722,162400,2999400600,33400,33400,33400,33400,0
|
|
20240722,162300,2999400600,33400,33400,33400,33400,0
|
|
20240722,162200,2999400600,33400,33400,33400,33400,0
|
|
20240722,162100,2999400600,33400,33400,33400,33400,0
|
|
20240722,162000,2999400600,33400,33400,33400,33400,0
|
|
20240722,161900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,161800,2999400600,33400,33400,33400,33400,0
|
|
20240722,161700,2999400600,33400,33400,33400,33400,0
|
|
20240722,161600,2999400600,33400,33400,33400,33400,0
|
|
20240722,161500,2999400600,33400,33400,33400,33400,0
|
|
20240722,161400,2999400600,33400,33400,33400,33400,0
|
|
20240722,161300,2999400600,33400,33400,33400,33400,0
|
|
20240722,161200,2999400600,33400,33400,33400,33400,0
|
|
20240722,161100,2999400600,33400,33400,33400,33400,0
|
|
20240722,161000,2999400600,33400,33400,33400,33400,0
|
|
20240722,160900,2999400600,33400,33400,33400,33400,0
|
|
20240722,160800,2999400600,33400,33400,33400,33400,0
|
|
20240722,160700,2999400600,33400,33400,33400,33400,0
|
|
20240722,160600,2999400600,33400,33400,33400,33400,0
|
|
20240722,160500,2999400600,33400,33400,33400,33400,0
|
|
20240722,160400,2999400600,33400,33400,33400,33400,0
|
|
20240722,160300,2999400600,33400,33400,33400,33400,0
|
|
20240722,160200,2999400600,33400,33400,33400,33400,0
|
|
20240722,160100,2999400600,33400,33400,33400,33400,0
|
|
20240722,160000,2999400600,33400,33400,33400,33400,0
|
|
20240722,155900,2999400600,33400,33400,33400,33400,0
|
|
20240722,155800,2999400600,33400,33400,33400,33400,0
|
|
20240722,155700,2999400600,33400,33400,33400,33400,0
|
|
20240722,155600,2999400600,33400,33400,33400,33400,0
|
|
20240722,155500,2999400600,33400,33400,33400,33400,0
|
|
20240722,155400,2999400600,33400,33400,33400,33400,0
|
|
20240722,155300,2999400600,33400,33400,33400,33400,0
|
|
20240722,155200,2999400600,33400,33400,33400,33400,0
|
|
20240722,155100,2999400600,33400,33400,33400,33400,0
|
|
20240722,155000,2999400600,33400,33400,33400,33400,0
|
|
20240722,154900,2999400600,33400,33400,33400,33400,4491
|
|
20240722,154800,2999400600,33400,33400,33400,33400,0
|
|
20240722,154700,2999400600,33400,33400,33400,33400,0
|
|
20240722,154600,2999400600,33400,33400,33400,33400,0
|
|
20240722,154500,2999400600,33400,33400,33400,33400,0
|
|
20240722,154400,2999400600,33400,33400,33400,33400,0
|
|
20240722,154300,2999400600,33400,33400,33400,33400,0
|
|
20240722,154200,2999400600,33400,33400,33400,33400,0
|
|
20240722,154100,2999400600,33400,33400,33400,33400,0
|
|
20240722,154000,2999400600,33400,33400,33400,33400,0
|
|
20240722,153900,2999400600,33400,33400,33400,33400,0
|
|
20240722,153800,2999400600,33400,33400,33400,33400,0
|
|
20240722,153700,2999400600,33400,33400,33400,33400,0
|
|
20240722,153600,2999400600,33400,33400,33400,33400,0
|
|
20240722,153500,2999400600,33400,33400,33400,33400,0
|
|
20240722,153400,2999400600,33400,33400,33400,33400,0
|
|
20240722,153300,2999400600,33400,33400,33400,33400,0
|
|
20240722,153200,2999400600,33400,33400,33400,33400,0
|
|
20240722,153100,2999400600,33400,33400,33400,33400,0
|
|
20240722,153000,2999400600,33400,33400,33400,33400,4491
|
|
20240722,152900,2849401200,33550,33550,33550,33550,0
|
|
20240722,152800,2849401200,33550,33550,33550,33550,0
|
|
20240722,152700,2849401200,33550,33550,33550,33550,0
|
|
20240722,152600,2849401200,33550,33550,33550,33550,0
|
|
20240722,152500,2849401200,33550,33550,33550,33550,0
|
|
20240722,152400,2849401200,33550,33550,33550,33550,0
|
|
20240722,152300,2849401200,33550,33550,33550,33550,0
|
|
20240722,152200,2849401200,33550,33550,33550,33550,0
|
|
20240722,152100,2849401200,33550,33550,33550,33550,0
|
|
20240722,152000,2849401200,33550,33550,33550,33550,0
|
|
20240722,151900,2849401200,33550,33500,33550,33400,211
|
|
20240722,151800,2842341150,33400,33500,33550,33400,71
|
|
20240722,151700,2839963450,33550,33550,33550,33400,1001
|
|
20240722,151600,2806431250,33550,33400,33550,33350,393
|
|
20240722,151500,2793298100,33400,33400,33400,33350,264
|
|
20240722,151400,2784485750,33400,33350,33400,33350,278
|
|
20240722,151300,2775203000,33350,33350,33400,33300,361
|
|
20240722,151200,2763159500,33300,33350,33350,33300,294
|
|
20240722,151100,2753357600,33350,33350,33350,33300,213
|
|
20240722,151000,2746256500,33350,33300,33350,33300,125
|
|
20240722,150900,2742089050,33350,33350,33350,33300,628
|
|
20240722,150800,2721161400,33350,33400,33400,33300,418
|
|
20240722,150700,2707220450,33350,33300,33400,33300,224
|
|
20240722,150600,2699742450,33350,33350,33400,33350,683
|
|
20240722,150500,2676957200,33400,33400,33400,33350,252
|
|
20240722,150400,2668541350,33400,33400,33400,33350,230
|
|
20240722,150300,2660860550,33400,33400,33400,33350,174
|
|
20240722,150200,2655049650,33400,33400,33450,33350,254
|
|
20240722,150100,2646558000,33400,33400,33450,33400,318
|
|
20240722,150000,2635930950,33400,33400,33450,33400,365
|
|
20240722,145900,2623729100,33450,33450,33450,33400,491
|
|
20240722,145800,2607315700,33450,33400,33450,33400,245
|
|
20240722,145700,2599129200,33400,33400,33400,33400,208
|
|
20240722,145600,2592182000,33400,33400,33450,33350,222
|
|
20240722,145500,2584769950,33450,33450,33450,33400,368
|
|
20240722,145400,2572471100,33400,33500,33500,33400,384
|
|
20240722,145300,2559629050,33500,33450,33550,33450,473
|
|
20240722,145200,2543791250,33500,33450,33500,33400,500
|
|
20240722,145100,2527058450,33450,33400,33450,33350,742
|
|
20240722,145000,2502268700,33350,33400,33400,33350,203
|
|
20240722,144900,2495488700,33400,33400,33400,33350,294
|
|
20240722,144800,2485670800,33400,33400,33400,33350,554
|
|
20240722,144700,2467167250,33400,33400,33400,33350,205
|
|
20240722,144600,2460320650,33400,33350,33400,33350,940
|
|
20240722,144500,2428965700,33400,33400,33400,33350,541
|
|
20240722,144400,2410896650,33400,33400,33400,33400,162
|
|
20240722,144300,2405485850,33400,33400,33400,33350,269
|
|
20240722,144200,2396501600,33400,33400,33400,33350,207
|
|
20240722,144100,2389591050,33400,33400,33400,33350,241
|
|
20240722,144000,2381541900,33400,33400,33400,33350,249
|
|
20240722,143900,2373229000,33400,33400,33400,33350,158
|
|
20240722,143800,2367952200,33400,33400,33400,33350,259
|
|
20240722,143700,2359302300,33400,33350,33400,33350,313
|
|
20240722,143600,2348861300,33300,33350,33350,33300,253
|
|
20240722,143500,2340424300,33350,33300,33350,33300,1087
|
|
20240722,143400,2304219850,33300,33250,33300,33250,142
|
|
20240722,143300,2299491550,33300,33300,33300,33250,336
|
|
20240722,143200,2288302800,33300,33300,33300,33250,132
|
|
20240722,143100,2283907350,33300,33350,33350,33250,406
|
|
20240722,143000,2270385400,33350,33300,33350,33300,289
|
|
20240722,142900,2260756300,33350,33350,33350,33350,241
|
|
20240722,142800,2252718950,33350,33400,33400,33300,431
|
|
20240722,142700,2238344800,33350,33400,33400,33350,185
|
|
20240722,142600,2232166350,33400,33400,33400,33350,217
|
|
20240722,142500,2224921550,33400,33400,33400,33300,149
|
|
20240722,142400,2219947550,33400,33350,33400,33300,439
|
|
20240722,142300,2205308150,33350,33300,33350,33300,190
|
|
20240722,142200,2198973850,33350,33400,33400,33350,149
|
|
20240722,142100,2193999900,33400,33400,33400,33350,354
|
|
20240722,142000,2182186250,33350,33400,33400,33300,118
|
|
20240722,141900,2178247750,33350,33350,33400,33300,414
|
|
20240722,141800,2164438400,33350,33350,33350,33200,184
|
|
20240722,141700,2158312850,33350,33300,33350,33250,394
|
|
20240722,141600,2145191150,33300,33300,33300,33250,119
|
|
20240722,141500,2141228600,33300,33300,33300,33250,118
|
|
20240722,141400,2137299300,33300,33300,33300,33250,152
|
|
20240722,141300,2132237950,33300,33350,33400,33300,158
|
|
20240722,141200,2126970950,33350,33350,33400,33300,237
|
|
20240722,141100,2119063600,33250,33350,33400,33150,2057
|
|
20240722,141000,2050734950,33400,33400,33400,33350,233
|
|
20240722,140900,2042959050,33400,33350,33400,33350,166
|
|
20240722,140800,2037414900,33350,33400,33400,33350,110
|
|
20240722,140700,2033741250,33350,33400,33400,33350,255
|
|
20240722,140600,2025225250,33400,33400,33400,33350,119
|
|
20240722,140500,2021253650,33400,33400,33400,33350,234
|
|
20240722,140400,2013439200,33400,33400,33400,33350,149
|
|
20240722,140300,2008463600,33400,33400,33400,33350,127
|
|
20240722,140200,2004222650,33400,33400,33400,33350,209
|
|
20240722,140100,1997242650,33350,33400,33400,33350,295
|
|
20240722,140000,1987399550,33400,33350,33400,33350,205
|
|
20240722,135900,1980553400,33400,33400,33400,33350,141
|
|
20240722,135800,1975844100,33400,33350,33400,33350,284
|
|
20240722,135700,1966364450,33400,33400,33400,33350,225
|
|
20240722,135600,1958851350,33400,33400,33400,33350,110
|
|
20240722,135500,1955177950,33400,33400,33400,33350,217
|
|
20240722,135400,1947930450,33400,33400,33400,33350,65
|
|
20240722,135300,1945760050,33400,33350,33400,33350,225
|
|
20240722,135200,1938245600,33350,33400,33400,33350,190
|
|
20240722,135100,1931902550,33400,33350,33400,33350,249
|
|
20240722,135000,1923596050,33350,33400,33400,33350,858
|
|
20240722,134900,1894971450,33400,33350,33400,33350,128
|
|
20240722,134800,1890697600,33400,33400,33400,33350,236
|
|
20240722,134700,1882818750,33400,33400,33400,33350,167
|
|
20240722,134600,1877241800,33400,33400,33400,33400,102
|
|
20240722,134500,1873835000,33400,33400,33400,33350,219
|
|
20240722,134400,1866521250,33400,33400,33400,33350,76
|
|
20240722,134300,1863983200,33400,33400,33400,33350,243
|
|
20240722,134200,1855867550,33400,33400,33400,33350,76
|
|
20240722,134100,1853329450,33400,33300,33400,33300,272
|
|
20240722,134000,1844253450,33300,33350,33350,33250,777
|
|
20240722,133900,1818361750,33400,33400,33400,33350,123
|
|
20240722,133800,1814254250,33400,33350,33400,33350,216
|
|
20240722,133700,1807041500,33400,33400,33400,33350,1363
|
|
20240722,133600,1761517350,33400,33350,33400,33350,207
|
|
20240722,133500,1754605200,33400,33350,33400,33300,356
|
|
20240722,133400,1742732450,33350,33350,33350,33300,180
|
|
20240722,133300,1736730950,33350,33350,33350,33300,191
|
|
20240722,133200,1730361650,33350,33300,33350,33300,98
|
|
20240722,133100,1727094100,33350,33300,33350,33300,206
|
|
20240722,133000,1720224050,33350,33350,33350,33300,105
|
|
20240722,132900,1716723200,33300,33350,33350,33300,202
|
|
20240722,132800,1709987900,33350,33350,33350,33300,132
|
|
20240722,132700,1705586500,33350,33350,33350,33300,91
|
|
20240722,132600,1702552550,33300,33250,33300,33250,175
|
|
20240722,132500,1696728250,33250,33250,33300,33200,181
|
|
20240722,132400,1690712400,33250,33250,33300,33250,233
|
|
20240722,132300,1682957150,33050,33300,33350,32900,2881
|
|
20240722,132200,1587672300,33300,33300,33350,33150,642
|
|
20240722,132100,1566313750,33250,33150,33250,33050,614
|
|
20240722,132000,1545926300,33050,33000,33150,33000,918
|
|
20240722,131900,1515585050,33000,32950,33150,32950,294
|
|
20240722,131800,1505865650,32950,32950,32950,32950,8
|
|
20240722,131700,1505602050,32950,32950,32950,32950,12
|
|
20240722,131600,1505206650,32950,32950,32950,32950,68
|
|
20240722,131500,1502966050,32950,32950,32950,32950,14
|
|
20240722,131400,1502504750,32950,32950,32950,32950,13
|
|
20240722,131300,1502076400,32950,32950,32950,32950,23
|
|
20240722,131200,1501318550,32950,32950,32950,32900,452
|
|
20240722,131100,1486425950,32950,32900,32950,32900,75
|
|
20240722,131000,1483958350,32900,32950,32950,32900,860
|
|
20240722,130900,1455622000,32950,33000,33000,32950,51
|
|
20240722,130800,1453941100,32950,32950,32950,32950,28
|
|
20240722,130700,1453018500,32950,32950,32950,32950,1
|
|
20240722,130600,1452985550,32950,32950,32950,32950,24
|
|
20240722,130500,1452194750,32950,32950,32950,32950,16
|
|
20240722,130400,1451667550,32950,32950,32950,32950,27
|
|
20240722,130300,1450777900,32950,32950,32950,32950,135
|
|
20240722,130200,1446329650,32950,32950,32950,32950,5
|
|
20240722,130100,1446164900,32950,32950,32950,32950,65
|
|
20240722,130000,1444023150,32950,32950,32950,32950,21
|
|
20240722,125900,1443331200,32950,32950,33000,32950,16
|
|
20240722,125800,1442803900,32950,32950,33000,32950,142
|
|
20240722,125700,1438124950,33000,33050,33050,33000,604
|
|
20240722,125600,1418180400,33050,33050,33050,33050,12
|
|
20240722,125500,1417783800,33050,33050,33050,33050,37
|
|
20240722,125400,1416560950,33050,33050,33050,33050,16
|
|
20240722,125300,1416032150,33050,33050,33050,33050,15
|
|
20240722,125200,1415536400,33150,33000,33150,33000,30
|
|
20240722,125100,1414543550,33000,33050,33150,33000,16
|
|
20240722,125000,1414014600,33000,33050,33050,33000,28
|
|
20240722,124900,1413090100,33150,32950,33150,32950,58
|
|
20240722,124800,1411174800,33000,33000,33000,32950,43
|
|
20240722,124700,1409756550,33000,32950,33000,32950,147
|
|
20240722,124600,1404912450,33000,33000,33000,33000,330
|
|
20240722,124500,1394022450,33000,33000,33000,33000,24
|
|
20240722,124400,1393230450,33050,33000,33050,33000,26
|
|
20240722,124300,1392371350,33050,33050,33100,33050,98
|
|
20240722,124200,1389130450,33050,33050,33050,33050,24
|
|
20240722,124100,1388337250,33100,33050,33100,33050,52
|
|
20240722,124000,1386617800,33100,33100,33100,33050,13
|
|
20240722,123900,1386187750,33050,33050,33050,33050,12
|
|
20240722,123800,1385791150,33050,33000,33050,33000,105
|
|
20240722,123700,1382326050,33000,33100,33100,33000,43
|
|
20240722,123600,1380904550,33100,33100,33100,33100,40
|
|
20240722,123500,1379580550,33100,33000,33150,33000,117
|
|
20240722,123400,1375706650,33100,33000,33100,33000,134
|
|
20240722,123300,1371284450,33050,33050,33100,33050,20
|
|
20240722,123200,1370622700,33000,33050,33050,33000,23
|
|
20240722,123100,1369863400,33100,33050,33100,33050,63
|
|
20240722,123000,1367780200,33100,33100,33100,33000,77
|
|
20240722,122900,1365234550,33000,33100,33100,33000,203
|
|
20240722,122800,1358523100,33100,33000,33100,33000,16
|
|
20240722,122700,1357994250,33000,33000,33000,33000,12
|
|
20240722,122600,1357598250,33000,33150,33150,33000,65
|
|
20240722,122500,1355447550,33050,33050,33050,33050,891
|
|
20240722,122400,1326000000,33050,33100,33100,33050,127
|
|
20240722,122300,1321796350,33100,33100,33150,33050,27
|
|
20240722,122200,1320903250,33100,33100,33100,33100,101
|
|
20240722,122100,1317560150,33100,33100,33100,33100,22
|
|
20240722,122000,1316831950,33200,33100,33200,33100,7
|
|
20240722,121900,1316600000,33100,33050,33100,33050,26
|
|
20240722,121800,1315740600,33050,33050,33050,33050,9
|
|
20240722,121700,1315443150,33050,33150,33150,33050,12
|
|
20240722,121600,1315046450,33100,33100,33100,33050,28
|
|
20240722,121500,1314119700,33050,33150,33150,33050,66
|
|
20240722,121400,1311935050,33150,33050,33150,33050,532
|
|
20240722,121300,1294342300,33050,33000,33050,33000,26
|
|
20240722,121200,1293483150,33050,33100,33150,33050,196
|
|
20240722,121100,1286995550,33100,33100,33100,33100,20
|
|
20240722,121000,1286333550,33100,33100,33100,33100,16
|
|
20240722,120900,1285803950,33100,33100,33100,33100,5
|
|
20240722,120800,1285638450,33100,33100,33150,33100,50
|
|
20240722,120700,1283983400,33150,33100,33150,33100,5
|
|
20240722,120600,1283817850,33150,33150,33150,33050,337
|
|
20240722,120500,1272673200,33050,33150,33150,33050,42
|
|
20240722,120400,1271281000,33000,33100,33150,33000,27
|
|
20240722,120300,1270388550,33100,33100,33100,33100,2
|
|
20240722,120200,1270322350,33000,33050,33100,32950,680
|
|
20240722,120100,1247880700,33050,33100,33100,33050,105
|
|
20240722,120000,1244407050,33100,33100,33100,33100,3
|
|
20240722,115900,1244307750,33050,33200,33200,33050,23
|
|
20240722,115800,1243546900,33200,33200,33200,33050,17
|
|
20240722,115700,1242982800,33200,33150,33200,33050,51
|
|
20240722,115600,1241295850,33000,33100,33200,32950,2309
|
|
20240722,115500,1165182050,33100,33100,33100,33000,60
|
|
20240722,115400,1163201650,33050,33050,33100,33000,17
|
|
20240722,115300,1162639750,33100,33050,33100,33000,43
|
|
20240722,115200,1161218950,33050,33100,33100,33000,16
|
|
20240722,115100,1160690450,33050,33050,33100,33050,16
|
|
20240722,115000,1160161550,33050,33000,33100,33000,23
|
|
20240722,114900,1159401300,33100,33050,33100,33050,40
|
|
20240722,114800,1158079100,33050,32950,33050,32950,18
|
|
20240722,114700,1157485150,33100,33100,33100,32900,1623
|
|
20240722,114600,1103997900,33100,33100,33100,33050,59
|
|
20240722,114500,1102047500,33100,33100,33100,33050,26
|
|
20240722,114400,1101187850,33100,33000,33100,33000,19
|
|
20240722,114300,1100559900,33050,33100,33100,33050,151
|
|
20240722,114200,1095569250,33050,33050,33100,33050,22
|
|
20240722,114100,1094841950,33100,33100,33100,33100,7
|
|
20240722,114000,1094610250,33000,33050,33100,33000,109
|
|
20240722,113900,1091008300,33050,33050,33050,32950,23
|
|
20240722,113800,1090249550,33050,33050,33050,32950,199
|
|
20240722,113700,1083684900,33000,32950,33000,32950,84
|
|
20240722,113600,1080913850,32950,32950,33000,32950,126
|
|
20240722,113500,1076761400,32950,32950,33000,32950,141
|
|
20240722,113400,1072115150,33000,33000,33000,32900,57
|
|
20240722,113300,1070236600,33000,33050,33050,32900,28
|
|
20240722,113200,1069314700,32900,33000,33050,32900,207
|
|
20240722,113100,1062503600,32900,33050,33050,32900,28
|
|
20240722,113000,1061581100,32900,32950,33000,32900,124
|
|
20240722,112900,1057499100,32950,33000,33000,32950,17
|
|
20240722,112800,1056938650,32950,33000,33000,32950,54
|
|
20240722,112700,1055158950,32950,32950,33000,32950,8
|
|
20240722,112600,1054895250,32950,32900,33000,32900,23
|
|
20240722,112500,1054138050,33000,32950,33000,32950,29
|
|
20240722,112400,1053181450,32950,33000,33000,32900,103
|
|
20240722,112300,1049790200,32950,32950,33000,32950,21
|
|
20240722,112200,1049098050,32950,32950,33000,32950,17
|
|
20240722,112100,1048537800,32950,32950,33000,32950,44
|
|
20240722,112000,1047087900,32950,32950,33000,32950,30
|
|
20240722,111900,1046098950,33000,32950,33000,32950,28
|
|
20240722,111800,1045176150,32950,32950,33000,32950,64
|
|
20240722,111700,1043067250,32950,33050,33050,32950,166
|
|
20240722,111600,1037589300,33000,33050,33050,33000,27
|
|
20240722,111500,1036697050,33050,33000,33100,33000,36
|
|
20240722,111400,1035508400,33100,32950,33100,32950,46
|
|
20240722,111300,1033989500,32950,32950,32950,32900,79
|
|
20240722,111200,1031387100,32950,32800,32950,32800,42
|
|
20240722,111100,1030008800,32950,32950,32950,32800,42
|
|
20240722,111000,1028630100,32950,32900,32950,32900,46
|
|
20240722,110900,1027116500,32800,32950,32950,32800,20
|
|
20240722,110800,1026459900,32950,32950,32950,32800,19
|
|
20240722,110700,1025834550,32950,33000,33000,32800,1049
|
|
20240722,110600,991398300,32850,32850,33000,32850,18
|
|
20240722,110500,990806400,33000,32900,33000,32850,17
|
|
20240722,110400,990245850,33000,32850,33000,32850,25
|
|
20240722,110300,989423100,32850,33000,33000,32850,1704
|
|
20240722,110200,933440500,32950,33000,33000,32900,20
|
|
20240722,110100,932781950,33000,33050,33050,32900,53
|
|
20240722,110000,931037200,32950,33000,33050,32950,66
|
|
20240722,105900,928861350,33000,33000,33000,33000,64
|
|
20240722,105800,926749350,33000,32950,33000,32900,718
|
|
20240722,105700,903115950,33000,33000,33050,32950,1305
|
|
20240722,105600,860064200,33050,33100,33100,33000,95
|
|
20240722,105500,856926550,33000,33100,33100,33000,243
|
|
20240722,105400,848896000,33100,33150,33150,33050,38
|
|
20240722,105300,847637850,33150,33050,33150,33050,52
|
|
20240722,105200,845917450,33050,33150,33150,33050,10
|
|
20240722,105100,845586500,33200,33200,33200,33050,82
|
|
20240722,105000,842875500,33100,33100,33200,33050,22
|
|
20240722,104900,842146700,33050,33200,33200,33050,203
|
|
20240722,104800,835424600,33150,33200,33200,33150,206
|
|
20240722,104700,828595450,33200,33200,33200,33150,167
|
|
20240722,104600,823052050,33200,33200,33200,33150,57
|
|
20240722,104500,821162200,33200,33150,33200,33100,60
|
|
20240722,104400,819173900,33150,33150,33150,33150,15
|
|
20240722,104300,818676650,33150,33250,33250,33150,4
|
|
20240722,104200,818543850,33300,33250,33300,33250,53
|
|
20240722,104100,816779600,33250,33250,33250,33150,20
|
|
20240722,104000,816114900,33250,33200,33250,33150,55
|
|
20240722,103900,814287450,33150,33150,33150,33150,5
|
|
20240722,103800,814121700,33150,33250,33350,33150,29
|
|
20240722,103700,813158650,33150,33150,33150,33150,0
|
|
20240722,103600,813158650,33150,33150,33350,33100,695
|
|
20240722,103500,790043050,33100,33100,33150,33050,169
|
|
20240722,103400,784444650,33100,33150,33150,33050,258
|
|
20240722,103300,775900500,33150,33150,33150,33150,20
|
|
20240722,103200,775237500,33150,33200,33200,33150,52
|
|
20240722,103100,773512950,33150,33150,33150,33150,27
|
|
20240722,103000,772617900,33150,33150,33250,33150,98
|
|
20240722,102900,769362100,33150,33150,33150,33150,16
|
|
20240722,102800,768831700,33050,33250,33250,33050,2181
|
|
20240722,102700,696657300,33250,33250,33250,33250,11
|
|
20240722,102600,696291550,33250,33150,33250,33150,18
|
|
20240722,102500,695693950,33150,33150,33200,33150,16
|
|
20240722,102400,695163500,33150,33150,33150,33150,14
|
|
20240722,102300,694699400,33200,33200,33250,33200,99
|
|
20240722,102200,691408250,33200,33200,33200,33200,44
|
|
20240722,102100,689947450,33200,33250,33250,33200,35
|
|
20240722,102000,688783800,33200,33200,33200,33200,52
|
|
20240722,101900,687057400,33200,33200,33200,33200,20
|
|
20240722,101800,686393400,33200,33200,33250,33200,57
|
|
20240722,101700,684500800,33200,33200,33200,33200,79
|
|
20240722,101600,681878000,33200,33250,33250,33200,14
|
|
20240722,101500,681413100,33250,33200,33250,33200,124
|
|
20240722,101400,677290900,33200,33200,33250,33200,94
|
|
20240722,101300,674166250,33250,33250,33250,33200,29
|
|
20240722,101200,673202700,33250,33250,33250,33250,1
|
|
20240722,101100,673169450,33200,33150,33200,33100,56
|
|
20240722,101000,671312750,33250,33150,33250,33150,8
|
|
20240722,100900,671047050,33250,33250,33250,33250,5
|
|
20240722,100800,670880800,33250,33250,33250,33100,353
|
|
20240722,100700,659150150,33250,33200,33250,33150,212
|
|
20240722,100600,652112250,33150,33150,33200,33150,221
|
|
20240722,100500,644775200,33100,33200,33200,33050,29
|
|
20240722,100400,643814200,33200,32900,33200,32900,213
|
|
20240722,100300,636789250,33000,33000,33000,32900,111
|
|
20240722,100200,633133150,33000,32950,33050,32950,152
|
|
20240722,100100,628124550,32950,32950,33050,32950,175
|
|
20240722,100000,622354550,32900,33000,33050,32850,315
|
|
20240722,095900,611978300,32950,32950,32950,32950,268
|
|
20240722,095800,603147700,32950,32900,33150,32900,1787
|
|
20240722,095700,543978850,32900,33000,33000,32900,111
|
|
20240722,095600,540324250,33000,32850,33000,32850,132
|
|
20240722,095500,535979050,33000,32850,33000,32850,290
|
|
20240722,095400,526431100,32900,32850,32950,32850,705
|
|
20240722,095300,503246050,32850,32850,32900,32850,248
|
|
20240722,095200,495099200,32850,32900,32950,32850,331
|
|
20240722,095100,484213300,32900,32950,32950,32900,575
|
|
20240722,095000,465268400,33000,32950,33000,32900,83
|
|
20240722,094900,462534850,32950,33000,33050,32900,212
|
|
20240722,094800,455544050,33000,33000,33000,32900,817
|
|
20240722,094700,428587450,33000,32950,33000,32900,161
|
|
20240722,094600,423283550,33000,33050,33050,32950,142
|
|
20240722,094500,418604400,33050,33050,33050,32950,282
|
|
20240722,094400,409300850,33050,33000,33200,32950,86
|
|
20240722,094300,406463800,32950,33000,33050,32950,200
|
|
20240722,094200,399863150,33000,33050,33100,32950,1565
|
|
20240722,094100,348227400,33050,33050,33100,33050,181
|
|
20240722,094000,342244550,33050,33150,33250,33000,2925
|
|
20240722,093900,245478850,33150,33250,33250,33150,577
|
|
20240722,093800,226324100,33200,33200,33300,33200,124
|
|
20240722,093700,222205600,33200,33200,33300,33200,76
|
|
20240722,093600,219681200,33250,33300,33300,33250,61
|
|
20240722,093500,217652850,33250,33250,33250,33250,218
|
|
20240722,093400,210404350,33250,33250,33300,33250,22
|
|
20240722,093300,209672750,33300,33300,33300,33300,180
|
|
20240722,093200,203678750,33300,33300,33300,33300,19
|
|
20240722,093100,203046050,33300,33300,33350,33300,14
|
|
20240722,093000,202579750,33350,33350,33350,33300,454
|
|
20240722,092900,187441800,33350,33350,33350,33350,32
|
|
20240722,092800,186374600,33350,33350,33350,33350,0
|
|
20240722,092700,186374600,33350,33350,33350,33350,17
|
|
20240722,092600,185807650,33350,33400,33400,33350,65
|
|
20240722,092500,183637650,33400,33350,33400,33350,130
|
|
20240722,092400,179299400,33350,33300,33350,33300,121
|
|
20240722,092300,175268800,33250,33250,33250,33250,356
|
|
20240722,092200,163431800,33300,33250,33300,33250,7
|
|
20240722,092100,163199000,33250,33350,33350,33250,261
|
|
20240722,092000,154506750,33300,33400,33400,33300,1040
|
|
20240722,091900,119870850,33450,33500,33500,33450,427
|
|
20240722,091800,105570000,33500,33400,33500,33400,270
|
|
20240722,091700,96546850,33350,33400,33400,33350,28
|
|
20240722,091600,95613000,33350,33400,33400,33350,4
|
|
20240722,091500,95479450,33350,33300,33350,33250,122
|
|
20240722,091400,91418750,33200,33200,33200,33200,0
|
|
20240722,091300,91418750,33200,33250,33250,33200,150
|
|
20240722,091200,86433750,33400,33300,33400,33300,77
|
|
20240722,091100,83867550,33500,33400,33500,33250,238
|
|
20240722,091000,75934900,33400,33500,33500,33350,119
|
|
20240722,090900,71960100,33400,33450,33450,33400,98
|
|
20240722,090800,68685350,33500,33550,33550,33500,384
|
|
20240722,090700,55818500,33500,33450,33500,33450,294
|
|
20240722,090600,45973650,33400,33400,33400,33400,4
|
|
20240722,090500,45840050,33400,33400,33400,33350,34
|
|
20240722,090400,44704650,33400,33550,33550,33400,115
|
|
20240722,090300,40860100,33400,33400,33400,33400,25
|
|
20240722,090200,40025100,33400,33500,33500,33400,42
|
|
20240722,090100,38620450,33550,33350,33550,33350,432
|
|
20240722,090000,24179000,33350,33350,33350,33350,724
|