739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,211600,4796593500,340000,340000,340000,340000,422
|
|
20240704,211500,4796593500,340000,340000,340000,340000,0
|
|
20240704,211400,4796593500,340000,340000,340000,340000,0
|
|
20240704,211300,4796593500,340000,340000,340000,340000,0
|
|
20240704,211200,4796593500,340000,340000,340000,340000,0
|
|
20240704,211100,4796593500,340000,340000,340000,340000,0
|
|
20240704,211000,4796593500,340000,340000,340000,340000,0
|
|
20240704,210900,4796593500,340000,340000,340000,340000,0
|
|
20240704,210800,4796593500,340000,340000,340000,340000,0
|
|
20240704,210700,4796593500,340000,340000,340000,340000,0
|
|
20240704,210600,4796593500,340000,340000,340000,340000,0
|
|
20240704,210500,4796593500,340000,340000,340000,340000,0
|
|
20240704,210400,4796593500,340000,340000,340000,340000,0
|
|
20240704,210300,4796593500,340000,340000,340000,340000,0
|
|
20240704,210200,4796593500,340000,340000,340000,340000,0
|
|
20240704,210100,4796593500,340000,340000,340000,340000,0
|
|
20240704,210000,4796593500,340000,340000,340000,340000,0
|
|
20240704,205900,4796593500,340000,340000,340000,340000,0
|
|
20240704,205800,4796593500,340000,340000,340000,340000,0
|
|
20240704,205700,4796593500,340000,340000,340000,340000,0
|
|
20240704,205600,4796593500,340000,340000,340000,340000,0
|
|
20240704,205500,4796593500,340000,340000,340000,340000,0
|
|
20240704,205400,4796593500,340000,340000,340000,340000,0
|
|
20240704,205300,4796593500,340000,340000,340000,340000,0
|
|
20240704,205200,4796593500,340000,340000,340000,340000,0
|
|
20240704,205100,4796593500,340000,340000,340000,340000,0
|
|
20240704,205000,4796593500,340000,340000,340000,340000,0
|
|
20240704,204900,4796593500,340000,340000,340000,340000,0
|
|
20240704,204800,4796593500,340000,340000,340000,340000,0
|
|
20240704,204700,4796593500,340000,340000,340000,340000,0
|
|
20240704,204600,4796593500,340000,340000,340000,340000,422
|
|
20240704,204500,4796593500,340000,340000,340000,340000,0
|
|
20240704,204400,4796593500,340000,340000,340000,340000,0
|
|
20240704,204300,4796593500,340000,340000,340000,340000,0
|
|
20240704,204200,4796593500,340000,340000,340000,340000,0
|
|
20240704,204100,4796593500,340000,340000,340000,340000,0
|
|
20240704,204000,4796593500,340000,340000,340000,340000,0
|
|
20240704,203900,4796593500,340000,340000,340000,340000,0
|
|
20240704,203800,4796593500,340000,340000,340000,340000,0
|
|
20240704,203700,4796593500,340000,340000,340000,340000,0
|
|
20240704,203600,4796593500,340000,340000,340000,340000,0
|
|
20240704,203500,4796593500,340000,340000,340000,340000,0
|
|
20240704,203400,4796593500,340000,340000,340000,340000,0
|
|
20240704,203300,4796593500,340000,340000,340000,340000,0
|
|
20240704,203200,4796593500,340000,340000,340000,340000,0
|
|
20240704,203100,4796593500,340000,340000,340000,340000,0
|
|
20240704,203000,4796593500,340000,340000,340000,340000,0
|
|
20240704,202900,4796593500,340000,340000,340000,340000,0
|
|
20240704,202800,4796593500,340000,340000,340000,340000,0
|
|
20240704,202700,4796593500,340000,340000,340000,340000,0
|
|
20240704,202600,4796593500,340000,340000,340000,340000,0
|
|
20240704,202500,4796593500,340000,340000,340000,340000,0
|
|
20240704,202400,4796593500,340000,340000,340000,340000,0
|
|
20240704,202300,4796593500,340000,340000,340000,340000,0
|
|
20240704,202200,4796593500,340000,340000,340000,340000,0
|
|
20240704,202100,4796593500,340000,340000,340000,340000,0
|
|
20240704,202000,4796593500,340000,340000,340000,340000,0
|
|
20240704,201900,4796593500,340000,340000,340000,340000,0
|
|
20240704,201800,4796593500,340000,340000,340000,340000,0
|
|
20240704,201700,4796593500,340000,340000,340000,340000,0
|
|
20240704,201600,4796593500,340000,340000,340000,340000,422
|
|
20240704,201500,4796593500,340000,340000,340000,340000,0
|
|
20240704,201400,4796593500,340000,340000,340000,340000,0
|
|
20240704,201300,4796593500,340000,340000,340000,340000,0
|
|
20240704,201200,4796593500,340000,340000,340000,340000,0
|
|
20240704,201100,4796593500,340000,340000,340000,340000,0
|
|
20240704,201000,4796593500,340000,340000,340000,340000,0
|
|
20240704,200900,4796593500,340000,340000,340000,340000,0
|
|
20240704,200800,4796593500,340000,340000,340000,340000,0
|
|
20240704,200700,4796593500,340000,340000,340000,340000,0
|
|
20240704,200600,4796593500,340000,340000,340000,340000,0
|
|
20240704,200500,4796593500,340000,340000,340000,340000,0
|
|
20240704,200400,4796593500,340000,340000,340000,340000,0
|
|
20240704,200300,4796593500,340000,340000,340000,340000,0
|
|
20240704,200200,4796593500,340000,340000,340000,340000,0
|
|
20240704,200100,4796593500,340000,340000,340000,340000,0
|
|
20240704,200000,4796593500,340000,340000,340000,340000,0
|
|
20240704,195900,4796593500,340000,340000,340000,340000,0
|
|
20240704,195800,4796593500,340000,340000,340000,340000,0
|
|
20240704,195700,4796593500,340000,340000,340000,340000,0
|
|
20240704,195600,4796593500,340000,340000,340000,340000,0
|
|
20240704,195500,4796593500,340000,340000,340000,340000,0
|
|
20240704,195400,4796593500,340000,340000,340000,340000,0
|
|
20240704,195300,4796593500,340000,340000,340000,340000,0
|
|
20240704,195200,4796593500,340000,340000,340000,340000,0
|
|
20240704,195100,4796593500,340000,340000,340000,340000,0
|
|
20240704,195000,4796593500,340000,340000,340000,340000,0
|
|
20240704,194900,4796593500,340000,340000,340000,340000,0
|
|
20240704,194800,4796593500,340000,340000,340000,340000,0
|
|
20240704,194700,4796593500,340000,340000,340000,340000,0
|
|
20240704,194600,4796593500,340000,340000,340000,340000,422
|
|
20240704,194500,4796593500,340000,340000,340000,340000,0
|
|
20240704,194400,4796593500,340000,340000,340000,340000,0
|
|
20240704,194300,4796593500,340000,340000,340000,340000,0
|
|
20240704,194200,4796593500,340000,340000,340000,340000,0
|
|
20240704,194100,4796593500,340000,340000,340000,340000,0
|
|
20240704,194000,4796593500,340000,340000,340000,340000,0
|
|
20240704,193900,4796593500,340000,340000,340000,340000,0
|
|
20240704,193800,4796593500,340000,340000,340000,340000,0
|
|
20240704,193700,4796593500,340000,340000,340000,340000,0
|
|
20240704,193600,4796593500,340000,340000,340000,340000,0
|
|
20240704,193500,4796593500,340000,340000,340000,340000,0
|
|
20240704,193400,4796593500,340000,340000,340000,340000,0
|
|
20240704,193300,4796593500,340000,340000,340000,340000,0
|
|
20240704,193200,4796593500,340000,340000,340000,340000,0
|
|
20240704,193100,4796593500,340000,340000,340000,340000,0
|
|
20240704,193000,4796593500,340000,340000,340000,340000,0
|
|
20240704,192900,4796593500,340000,340000,340000,340000,0
|
|
20240704,192800,4796593500,340000,340000,340000,340000,0
|
|
20240704,192700,4796593500,340000,340000,340000,340000,0
|
|
20240704,192600,4796593500,340000,340000,340000,340000,0
|
|
20240704,192500,4796593500,340000,340000,340000,340000,0
|
|
20240704,192400,4796593500,340000,340000,340000,340000,0
|
|
20240704,192300,4796593500,340000,340000,340000,340000,0
|
|
20240704,192200,4796593500,340000,340000,340000,340000,0
|
|
20240704,192100,4796593500,340000,340000,340000,340000,0
|
|
20240704,192000,4796593500,340000,340000,340000,340000,0
|
|
20240704,191900,4796593500,340000,340000,340000,340000,0
|
|
20240704,191800,4796593500,340000,340000,340000,340000,0
|
|
20240704,191700,4796593500,340000,340000,340000,340000,0
|
|
20240704,191600,4796593500,340000,340000,340000,340000,422
|
|
20240704,191500,4796593500,340000,340000,340000,340000,0
|
|
20240704,191400,4796593500,340000,340000,340000,340000,0
|
|
20240704,191300,4796593500,340000,340000,340000,340000,0
|
|
20240704,191200,4796593500,340000,340000,340000,340000,0
|
|
20240704,191100,4796593500,340000,340000,340000,340000,0
|
|
20240704,191000,4796593500,340000,340000,340000,340000,0
|
|
20240704,190900,4796593500,340000,340000,340000,340000,0
|
|
20240704,190800,4796593500,340000,340000,340000,340000,0
|
|
20240704,190700,4796593500,340000,340000,340000,340000,0
|
|
20240704,190600,4796593500,340000,340000,340000,340000,0
|
|
20240704,190500,4796593500,340000,340000,340000,340000,0
|
|
20240704,190400,4796593500,340000,340000,340000,340000,0
|
|
20240704,190300,4796593500,340000,340000,340000,340000,0
|
|
20240704,190200,4796593500,340000,340000,340000,340000,0
|
|
20240704,190100,4796593500,340000,340000,340000,340000,0
|
|
20240704,190000,4796593500,340000,340000,340000,340000,0
|
|
20240704,185900,4796593500,340000,340000,340000,340000,0
|
|
20240704,185800,4796593500,340000,340000,340000,340000,0
|
|
20240704,185700,4796593500,340000,340000,340000,340000,0
|
|
20240704,185600,4796593500,340000,340000,340000,340000,0
|
|
20240704,185500,4796593500,340000,340000,340000,340000,0
|
|
20240704,185400,4796593500,340000,340000,340000,340000,0
|
|
20240704,185300,4796593500,340000,340000,340000,340000,0
|
|
20240704,185200,4796593500,340000,340000,340000,340000,0
|
|
20240704,185100,4796593500,340000,340000,340000,340000,0
|
|
20240704,185000,4796593500,340000,340000,340000,340000,0
|
|
20240704,184900,4796593500,340000,340000,340000,340000,0
|
|
20240704,184800,4796593500,340000,340000,340000,340000,0
|
|
20240704,184700,4796593500,340000,340000,340000,340000,0
|
|
20240704,184600,4796593500,340000,340000,340000,340000,422
|
|
20240704,184500,4796593500,340000,340000,340000,340000,0
|
|
20240704,184400,4796593500,340000,340000,340000,340000,0
|
|
20240704,184300,4796593500,340000,340000,340000,340000,0
|
|
20240704,184200,4796593500,340000,340000,340000,340000,0
|
|
20240704,184100,4796593500,340000,340000,340000,340000,0
|
|
20240704,184000,4796593500,340000,340000,340000,340000,0
|
|
20240704,183900,4796593500,340000,340000,340000,340000,0
|
|
20240704,183800,4796593500,340000,340000,340000,340000,0
|
|
20240704,183700,4796593500,340000,340000,340000,340000,0
|
|
20240704,183600,4796593500,340000,340000,340000,340000,0
|
|
20240704,183500,4796593500,340000,340000,340000,340000,0
|
|
20240704,183400,4796593500,340000,340000,340000,340000,0
|
|
20240704,183300,4796593500,340000,340000,340000,340000,0
|
|
20240704,183200,4796593500,340000,340000,340000,340000,0
|
|
20240704,183100,4796593500,340000,340000,340000,340000,0
|
|
20240704,183000,4796593500,340000,340000,340000,340000,0
|
|
20240704,182900,4796593500,340000,340000,340000,340000,0
|
|
20240704,182800,4796593500,340000,340000,340000,340000,0
|
|
20240704,182700,4796593500,340000,340000,340000,340000,0
|
|
20240704,182600,4796593500,340000,340000,340000,340000,0
|
|
20240704,182500,4796593500,340000,340000,340000,340000,0
|
|
20240704,182400,4796593500,340000,340000,340000,340000,0
|
|
20240704,182300,4796593500,340000,340000,340000,340000,0
|
|
20240704,182200,4796593500,340000,340000,340000,340000,0
|
|
20240704,182100,4796593500,340000,340000,340000,340000,0
|
|
20240704,182000,4796593500,340000,340000,340000,340000,0
|
|
20240704,181900,4796593500,340000,340000,340000,340000,0
|
|
20240704,181800,4796593500,340000,340000,340000,340000,0
|
|
20240704,181700,4796593500,340000,340000,340000,340000,0
|
|
20240704,181600,4796593500,340000,340000,340000,340000,422
|
|
20240704,181500,4796593500,340000,340000,340000,340000,0
|
|
20240704,181400,4796593500,340000,340000,340000,340000,0
|
|
20240704,181300,4796593500,340000,340000,340000,340000,0
|
|
20240704,181200,4796593500,340000,340000,340000,340000,0
|
|
20240704,181100,4796593500,340000,340000,340000,340000,0
|
|
20240704,181000,4796593500,340000,340000,340000,340000,0
|
|
20240704,180900,4796593500,340000,340000,340000,340000,0
|
|
20240704,180800,4796593500,340000,340000,340000,340000,0
|
|
20240704,180700,4796593500,340000,340000,340000,340000,0
|
|
20240704,180600,4796593500,340000,340000,340000,340000,0
|
|
20240704,180500,4796593500,340000,340000,340000,340000,0
|
|
20240704,180400,4796593500,340000,340000,340000,340000,0
|
|
20240704,180300,4796593500,340000,340000,340000,340000,0
|
|
20240704,180200,4796593500,340000,340000,340000,340000,0
|
|
20240704,180100,4796593500,340000,340000,340000,340000,0
|
|
20240704,180000,4796593500,340000,340000,340000,340000,0
|
|
20240704,175900,4796593500,340000,340000,340000,340000,0
|
|
20240704,175800,4796593500,340000,340000,340000,340000,0
|
|
20240704,175700,4796593500,340000,340000,340000,340000,0
|
|
20240704,175600,4796593500,340000,340000,340000,340000,0
|
|
20240704,175500,4796593500,340000,340000,340000,340000,0
|
|
20240704,175400,4796593500,340000,340000,340000,340000,0
|
|
20240704,175300,4796593500,340000,340000,340000,340000,0
|
|
20240704,175200,4796593500,340000,340000,340000,340000,0
|
|
20240704,175100,4796593500,340000,340000,340000,340000,0
|
|
20240704,175000,4796593500,340000,340000,340000,340000,0
|
|
20240704,174900,4796593500,340000,340000,340000,340000,0
|
|
20240704,174800,4796593500,340000,340000,340000,340000,0
|
|
20240704,174700,4796593500,340000,340000,340000,340000,0
|
|
20240704,174600,4796593500,340000,340000,340000,340000,422
|
|
20240704,174500,4796593500,340000,340000,340000,340000,0
|
|
20240704,174400,4796593500,340000,340000,340000,340000,0
|
|
20240704,174300,4796593500,340000,340000,340000,340000,0
|
|
20240704,174200,4796593500,340000,340000,340000,340000,0
|
|
20240704,174100,4796593500,340000,340000,340000,340000,0
|
|
20240704,174000,4796593500,340000,340000,340000,340000,0
|
|
20240704,173900,4796593500,340000,340000,340000,340000,0
|
|
20240704,173800,4796593500,340000,340000,340000,340000,0
|
|
20240704,173700,4796593500,340000,340000,340000,340000,0
|
|
20240704,173600,4796593500,340000,340000,340000,340000,0
|
|
20240704,173500,4796593500,340000,340000,340000,340000,0
|
|
20240704,173400,4796593500,340000,340000,340000,340000,0
|
|
20240704,173300,4796593500,340000,340000,340000,340000,0
|
|
20240704,173200,4796593500,340000,340000,340000,340000,0
|
|
20240704,173100,4796593500,340000,340000,340000,340000,0
|
|
20240704,173000,4796593500,340000,340000,340000,340000,0
|
|
20240704,172900,4796593500,340000,340000,340000,340000,0
|
|
20240704,172800,4796593500,340000,340000,340000,340000,0
|
|
20240704,172700,4796593500,340000,340000,340000,340000,0
|
|
20240704,172600,4796593500,340000,340000,340000,340000,0
|
|
20240704,172500,4796593500,340000,340000,340000,340000,0
|
|
20240704,172400,4796593500,340000,340000,340000,340000,0
|
|
20240704,172300,4796593500,340000,340000,340000,340000,0
|
|
20240704,172200,4796593500,340000,340000,340000,340000,0
|
|
20240704,172100,4796593500,340000,340000,340000,340000,0
|
|
20240704,172000,4796593500,340000,340000,340000,340000,0
|
|
20240704,171900,4796593500,340000,340000,340000,340000,0
|
|
20240704,171800,4796593500,340000,340000,340000,340000,0
|
|
20240704,171700,4796593500,340000,340000,340000,340000,0
|
|
20240704,171600,4796593500,340000,340000,340000,340000,422
|
|
20240704,171500,4796593500,340000,340000,340000,340000,0
|
|
20240704,171400,4796593500,340000,340000,340000,340000,0
|
|
20240704,171300,4796593500,340000,340000,340000,340000,0
|
|
20240704,171200,4796593500,340000,340000,340000,340000,0
|
|
20240704,171100,4796593500,340000,340000,340000,340000,0
|
|
20240704,171000,4796593500,340000,340000,340000,340000,0
|
|
20240704,170900,4796593500,340000,340000,340000,340000,0
|
|
20240704,170800,4796593500,340000,340000,340000,340000,0
|
|
20240704,170700,4796593500,340000,340000,340000,340000,0
|
|
20240704,170600,4796593500,340000,340000,340000,340000,0
|
|
20240704,170500,4796593500,340000,340000,340000,340000,0
|
|
20240704,170400,4796593500,340000,340000,340000,340000,0
|
|
20240704,170300,4796593500,340000,340000,340000,340000,0
|
|
20240704,170200,4796593500,340000,340000,340000,340000,0
|
|
20240704,170100,4796593500,340000,340000,340000,340000,0
|
|
20240704,170000,4796593500,340000,340000,340000,340000,0
|
|
20240704,165900,4796593500,340000,340000,340000,340000,0
|
|
20240704,165800,4796593500,340000,340000,340000,340000,0
|
|
20240704,165700,4796593500,340000,340000,340000,340000,0
|
|
20240704,165600,4796593500,340000,340000,340000,340000,0
|
|
20240704,165500,4796593500,340000,340000,340000,340000,0
|
|
20240704,165400,4796593500,340000,340000,340000,340000,0
|
|
20240704,165300,4796593500,340000,340000,340000,340000,0
|
|
20240704,165200,4796593500,340000,340000,340000,340000,0
|
|
20240704,165100,4796593500,340000,340000,340000,340000,0
|
|
20240704,165000,4796593500,340000,340000,340000,340000,0
|
|
20240704,164900,4796593500,340000,340000,340000,340000,0
|
|
20240704,164800,4796593500,340000,340000,340000,340000,0
|
|
20240704,164700,4796593500,340000,340000,340000,340000,0
|
|
20240704,164600,4796593500,340000,340000,340000,340000,422
|
|
20240704,164500,4796593500,340000,340000,340000,340000,0
|
|
20240704,164400,4796593500,340000,340000,340000,340000,0
|
|
20240704,164300,4796593500,340000,340000,340000,340000,0
|
|
20240704,164200,4796593500,340000,340000,340000,340000,0
|
|
20240704,164100,4796593500,340000,340000,340000,340000,0
|
|
20240704,164000,4796593500,340000,340000,340000,340000,0
|
|
20240704,163900,4796593500,340000,340000,340000,340000,0
|
|
20240704,163800,4796593500,340000,340000,340000,340000,0
|
|
20240704,163700,4796593500,340000,340000,340000,340000,0
|
|
20240704,163600,4796593500,340000,340000,340000,340000,0
|
|
20240704,163500,4796593500,340000,340000,340000,340000,0
|
|
20240704,163400,4796593500,340000,340000,340000,340000,0
|
|
20240704,163300,4796593500,340000,340000,340000,340000,0
|
|
20240704,163200,4796593500,340000,340000,340000,340000,0
|
|
20240704,163100,4796593500,340000,340000,340000,340000,0
|
|
20240704,163000,4796593500,340000,340000,340000,340000,0
|
|
20240704,162900,4796593500,340000,340000,340000,340000,0
|
|
20240704,162800,4796593500,340000,340000,340000,340000,0
|
|
20240704,162700,4796593500,340000,340000,340000,340000,0
|
|
20240704,162600,4796593500,340000,340000,340000,340000,0
|
|
20240704,162500,4796593500,340000,340000,340000,340000,0
|
|
20240704,162400,4796593500,340000,340000,340000,340000,0
|
|
20240704,162300,4796593500,340000,340000,340000,340000,0
|
|
20240704,162200,4796593500,340000,340000,340000,340000,0
|
|
20240704,162100,4796593500,340000,340000,340000,340000,0
|
|
20240704,162000,4796593500,340000,340000,340000,340000,0
|
|
20240704,161900,4796593500,340000,340000,340000,340000,0
|
|
20240704,161800,4796593500,340000,340000,340000,340000,0
|
|
20240704,161700,4796593500,340000,340000,340000,340000,0
|
|
20240704,161600,4796593500,340000,340000,340000,340000,422
|
|
20240704,161500,4796593500,340000,340000,340000,340000,0
|
|
20240704,161400,4796593500,340000,340000,340000,340000,0
|
|
20240704,161300,4796593500,340000,340000,340000,340000,0
|
|
20240704,161200,4796593500,340000,340000,340000,340000,0
|
|
20240704,161100,4796593500,340000,340000,340000,340000,0
|
|
20240704,161000,4796593500,340000,340000,340000,340000,0
|
|
20240704,160900,4796593500,340000,340000,340000,340000,0
|
|
20240704,160800,4796593500,340000,340000,340000,340000,0
|
|
20240704,160700,4796593500,340000,340000,340000,340000,0
|
|
20240704,160600,4796593500,340000,340000,340000,340000,0
|
|
20240704,160500,4796593500,340000,340000,340000,340000,0
|
|
20240704,160400,4796593500,340000,340000,340000,340000,0
|
|
20240704,160300,4796593500,340000,340000,340000,340000,0
|
|
20240704,160200,4796593500,340000,340000,340000,340000,0
|
|
20240704,160100,4796593500,340000,340000,340000,340000,0
|
|
20240704,160000,4796593500,340000,340000,340000,340000,0
|
|
20240704,155900,4796593500,340000,340000,340000,340000,0
|
|
20240704,155800,4796593500,340000,340000,340000,340000,0
|
|
20240704,155700,4796593500,340000,340000,340000,340000,0
|
|
20240704,155600,4796593500,340000,340000,340000,340000,0
|
|
20240704,155500,4796593500,340000,340000,340000,340000,0
|
|
20240704,155400,4796593500,340000,340000,340000,340000,0
|
|
20240704,155300,4796593500,340000,340000,340000,340000,0
|
|
20240704,155200,4796593500,340000,340000,340000,340000,0
|
|
20240704,155100,4796593500,340000,340000,340000,340000,0
|
|
20240704,155000,4796593500,340000,340000,340000,340000,0
|
|
20240704,154900,4796593500,340000,340000,340000,340000,0
|
|
20240704,154800,4796593500,340000,340000,340000,340000,0
|
|
20240704,154700,4796593500,340000,340000,340000,340000,0
|
|
20240704,154600,4796593500,340000,340000,340000,340000,422
|
|
20240704,154500,4796593500,340000,340000,340000,340000,0
|
|
20240704,154400,4796593500,340000,340000,340000,340000,0
|
|
20240704,154300,4796593500,340000,340000,340000,340000,0
|
|
20240704,154200,4796593500,340000,340000,340000,340000,0
|
|
20240704,154100,4796593500,340000,340000,340000,340000,0
|
|
20240704,154000,4796593500,340000,340000,340000,340000,0
|
|
20240704,153900,4796593500,340000,340000,340000,340000,0
|
|
20240704,153800,4796593500,340000,340000,340000,340000,0
|
|
20240704,153700,4796593500,340000,340000,340000,340000,0
|
|
20240704,153600,4796593500,340000,340000,340000,340000,0
|
|
20240704,153500,4796593500,340000,340000,340000,340000,0
|
|
20240704,153400,4796593500,340000,340000,340000,340000,0
|
|
20240704,153300,4796593500,340000,340000,340000,340000,0
|
|
20240704,153200,4796593500,340000,340000,340000,340000,0
|
|
20240704,153100,4796593500,340000,340000,340000,340000,0
|
|
20240704,153000,4796593500,340000,340000,340000,340000,422
|
|
20240704,152900,4653113500,338500,338500,338500,338500,0
|
|
20240704,152800,4653113500,338500,338500,338500,338500,0
|
|
20240704,152700,4653113500,338500,338500,338500,338500,0
|
|
20240704,152600,4653113500,338500,338500,338500,338500,0
|
|
20240704,152500,4653113500,338500,338500,338500,338500,0
|
|
20240704,152400,4653113500,338500,338500,338500,338500,0
|
|
20240704,152300,4653113500,338500,338500,338500,338500,0
|
|
20240704,152200,4653113500,338500,338500,338500,338500,0
|
|
20240704,152100,4653113500,338500,338500,338500,338500,0
|
|
20240704,152000,4653113500,338500,338500,338500,338500,0
|
|
20240704,151900,4653113500,338500,338500,339000,338500,21
|
|
20240704,151800,4646004000,339000,339000,339000,338500,23
|
|
20240704,151700,4638210500,339000,338500,339000,338500,40
|
|
20240704,151600,4624662000,338500,338500,339000,338500,17
|
|
20240704,151500,4618902000,339000,338000,339000,338000,133
|
|
20240704,151400,4573858000,338500,338000,338500,338000,29
|
|
20240704,151300,4564051000,338000,338000,338500,338000,60
|
|
20240704,151200,4543768500,338000,337500,338000,337500,29
|
|
20240704,151100,4533977500,337500,338000,338000,337500,13
|
|
20240704,151000,4529587000,337500,337500,338000,337500,20
|
|
20240704,150900,4522835000,338000,338000,338000,337500,20
|
|
20240704,150800,4516080500,337500,338000,338000,337500,26
|
|
20240704,150700,4507304000,338000,338500,338500,337500,27
|
|
20240704,150600,4498179500,338000,337500,338000,337500,40
|
|
20240704,150500,4484667000,338000,337500,338000,337500,33
|
|
20240704,150400,4473518500,337500,337500,338000,337500,19
|
|
20240704,150300,4467102500,337500,338000,338000,337500,44
|
|
20240704,150200,4452232000,337500,337500,338000,337500,22
|
|
20240704,150100,4444803000,338000,338000,338000,337500,21
|
|
20240704,150000,4437709000,337500,337500,338000,337500,48
|
|
20240704,145900,4421504500,338000,337500,338000,337500,85
|
|
20240704,145800,4392808000,337500,337500,338000,337000,50
|
|
20240704,145700,4375927000,337000,338000,339500,337000,250
|
|
20240704,145600,4291228000,338000,336500,338000,336500,140
|
|
20240704,145500,4244016000,337000,337500,337500,336500,45
|
|
20240704,145400,4228843500,337000,336500,337500,336000,195
|
|
20240704,145300,4163182500,337000,337000,337000,336500,27
|
|
20240704,145200,4154091000,337000,337000,337500,336500,85
|
|
20240704,145100,4125472000,336000,336500,337500,336000,90
|
|
20240704,145000,4095179000,336000,337000,337000,336000,27
|
|
20240704,144900,4086087500,336500,336500,337000,336500,76
|
|
20240704,144800,4060494500,336500,337000,337500,336500,70
|
|
20240704,144700,4036899500,337000,337500,337500,337000,49
|
|
20240704,144600,4020383000,337000,338000,338000,337000,74
|
|
20240704,144500,3995439500,338000,337500,338000,337000,49
|
|
20240704,144400,3978908500,337500,337500,338000,337000,101
|
|
20240704,144300,3944860500,337500,337000,337500,337000,33
|
|
20240704,144200,3933732500,337000,337500,338000,337000,101
|
|
20240704,144100,3899688000,338000,336500,338000,336500,149
|
|
20240704,144000,3849426000,337000,336000,337500,336000,28
|
|
20240704,143900,3839998500,336000,336000,337000,336000,69
|
|
20240704,143800,3816784500,336500,336000,337000,336000,203
|
|
20240704,143700,3748568500,336000,336000,337000,335500,152
|
|
20240704,143600,3697493500,336000,336500,336500,335500,26
|
|
20240704,143500,3688759500,336000,336500,336500,335500,95
|
|
20240704,143400,3656833500,336000,336500,337500,336000,25
|
|
20240704,143300,3648411000,336500,336000,336500,335500,111
|
|
20240704,143200,3611112000,336000,336000,336500,335500,39
|
|
20240704,143100,3598007000,335500,336000,336500,335500,94
|
|
20240704,143000,3566416000,336500,336500,336500,336000,46
|
|
20240704,142900,3550956000,336000,337000,337000,336000,27
|
|
20240704,142800,3541879500,337000,336000,337000,335500,79
|
|
20240704,142700,3515320000,336000,336000,337500,336000,91
|
|
20240704,142600,3484704500,336000,336000,336500,336000,40
|
|
20240704,142500,3471262500,336000,337000,337000,336000,58
|
|
20240704,142400,3451748500,337500,336500,337500,335500,293
|
|
20240704,142300,3353141000,336000,336000,336500,335500,86
|
|
20240704,142200,3324245500,335500,335500,336500,335500,41
|
|
20240704,142100,3310474500,336000,336000,336500,336000,80
|
|
20240704,142000,3283592500,336000,335500,336500,335500,31
|
|
20240704,141900,3273176500,336000,336000,337000,336000,131
|
|
20240704,141800,3229137000,336000,336000,336500,336000,36
|
|
20240704,141700,3217039500,336000,336500,337000,336000,45
|
|
20240704,141600,3201902000,336000,336000,337000,336000,87
|
|
20240704,141500,3172657000,336500,336000,337000,336000,28
|
|
20240704,141400,3163236000,336500,336500,337000,335500,93
|
|
20240704,141300,3131978500,336000,336000,336000,335500,70
|
|
20240704,141200,3108465500,335500,336000,336000,335500,50
|
|
20240704,141100,3091686500,335500,335500,336500,335500,51
|
|
20240704,141000,3074551500,336500,335500,336500,335500,75
|
|
20240704,140900,3049349500,336000,336000,336500,335500,46
|
|
20240704,140800,3033894500,335500,336000,337000,335500,45
|
|
20240704,140700,3018764500,336000,336500,336500,336000,41
|
|
20240704,140600,3004985500,337000,335500,337000,335000,112
|
|
20240704,140500,2967389000,336000,335500,336500,335500,28
|
|
20240704,140400,2957986000,336000,336000,336000,335000,89
|
|
20240704,140300,2928126000,335500,335500,336000,335500,35
|
|
20240704,140200,2916379500,335500,335500,336000,335500,72
|
|
20240704,140100,2892221500,336000,336000,336500,335500,31
|
|
20240704,140000,2881805000,336000,336000,337000,335500,126
|
|
20240704,135900,2839384000,336000,336000,336500,335500,48
|
|
20240704,135800,2823256000,336000,337000,337000,336000,66
|
|
20240704,135700,2801044500,337000,337000,337000,336500,41
|
|
20240704,135600,2787245000,336500,336000,337000,336000,37
|
|
20240704,135500,2774793000,336000,336500,337000,336000,48
|
|
20240704,135400,2758648000,336000,336000,337000,336000,70
|
|
20240704,135300,2735121000,336000,336500,337000,336000,91
|
|
20240704,135200,2704512000,336500,337000,337000,336500,48
|
|
20240704,135100,2688353500,337000,336500,337000,336500,66
|
|
20240704,135000,2666136500,336500,336500,337500,336500,28
|
|
20240704,134900,2656705000,336500,337000,337000,336500,58
|
|
20240704,134800,2637182500,337000,336500,337500,336500,42
|
|
20240704,134700,2623030500,336500,336500,337000,336500,56
|
|
20240704,134600,2604184500,337000,336500,337000,336500,22
|
|
20240704,134500,2596776000,336500,337000,337500,336500,74
|
|
20240704,134400,2571860000,337500,337000,337500,337000,9
|
|
20240704,134300,2568823500,336500,337000,337500,336500,60
|
|
20240704,134200,2548600000,337000,336500,337000,336500,19
|
|
20240704,134100,2542204000,336500,337000,337500,336500,20
|
|
20240704,134000,2535464000,336500,337000,337500,336500,37
|
|
20240704,133900,2522994000,337500,337000,337500,337000,50
|
|
20240704,133800,2506141500,337500,337500,337500,337000,17
|
|
20240704,133700,2500409000,337500,337500,338000,337000,39
|
|
20240704,133600,2487247000,337500,338000,338000,337500,16
|
|
20240704,133500,2481843000,337500,337500,338500,337500,16
|
|
20240704,133400,2476436000,338500,338000,338500,338000,5
|
|
20240704,133300,2474744500,337500,338500,338500,337500,60
|
|
20240704,133200,2454489500,337500,338000,338000,337500,24
|
|
20240704,133100,2446380000,338000,338500,339000,338000,18
|
|
20240704,133000,2440281000,338000,338000,338000,338000,16
|
|
20240704,132900,2434873000,339000,338000,339000,338000,46
|
|
20240704,132800,2419311000,338500,338500,338500,338500,26
|
|
20240704,132700,2410510000,338000,339000,339000,338000,18
|
|
20240704,132600,2404411000,339000,340000,340000,339000,35
|
|
20240704,132500,2392529500,339500,340000,340000,339500,12
|
|
20240704,132400,2388454500,340000,340000,340000,339000,17
|
|
20240704,132300,2382681000,339500,339000,339500,339000,37
|
|
20240704,132200,2370130000,338500,338000,339000,338000,73
|
|
20240704,132100,2345417500,338500,338000,338500,338000,30
|
|
20240704,132000,2335267000,338000,338000,338500,338000,10
|
|
20240704,131900,2331886500,338000,338000,338500,338000,14
|
|
20240704,131800,2327153000,338000,338500,338500,338000,13
|
|
20240704,131700,2322756500,338500,338500,338500,338000,16
|
|
20240704,131600,2317347000,338000,338000,338500,338000,15
|
|
20240704,131500,2312275500,338000,338500,338500,338000,10
|
|
20240704,131400,2308893000,338000,338000,338500,338000,8
|
|
20240704,131300,2306188500,338000,338000,338500,338000,54
|
|
20240704,131200,2287915500,338500,338500,338500,338500,8
|
|
20240704,131100,2285207500,338000,338000,338500,337500,12
|
|
20240704,131000,2281154500,338000,337500,338000,336500,59
|
|
20240704,130900,2261258500,337500,338000,338000,337500,12
|
|
20240704,130800,2257207000,337500,337500,337500,337500,12
|
|
20240704,130700,2253157000,337500,338000,338000,337500,15
|
|
20240704,130600,2248089000,337000,337000,337000,337000,9
|
|
20240704,130500,2245056000,337500,337500,337500,336500,13
|
|
20240704,130400,2240676000,337000,337500,337500,337000,7
|
|
20240704,130300,2238316000,337000,337000,337000,336500,15
|
|
20240704,130200,2233263500,337500,337500,337500,337500,3
|
|
20240704,130100,2232251000,336500,336500,337500,336500,15
|
|
20240704,130000,2227194000,337500,337500,337500,336500,16
|
|
20240704,125900,2221801500,337500,337000,338000,336500,8
|
|
20240704,125800,2219104000,337000,336500,337000,336500,14
|
|
20240704,125700,2214391500,337000,336500,337000,336500,6
|
|
20240704,125600,2212370000,336500,337500,338000,336500,13
|
|
20240704,125500,2207988000,337500,337500,337500,337000,18
|
|
20240704,125400,2201917500,337000,337000,337000,337000,3
|
|
20240704,125300,2200906500,337500,337000,337500,337000,11
|
|
20240704,125200,2197198500,337000,336500,337500,336500,10
|
|
20240704,125100,2193830000,337500,337000,337500,336500,12
|
|
20240704,125000,2189786500,336500,337000,337500,336500,25
|
|
20240704,124900,2181363500,337000,337500,337500,337000,4
|
|
20240704,124800,2180014000,337000,337000,337000,337000,13
|
|
20240704,124700,2175633000,337000,337000,337000,337000,7
|
|
20240704,124600,2173274000,337000,337000,337000,337000,5
|
|
20240704,124500,2171589000,337000,337000,338000,337000,21
|
|
20240704,124400,2164504000,336500,336500,337000,336500,34
|
|
20240704,124300,2153049500,336500,336500,337000,336500,9
|
|
20240704,124200,2150020500,336500,336500,337000,336500,12
|
|
20240704,124100,2145981000,336500,336500,336500,336500,4
|
|
20240704,124000,2144635000,336500,336500,337000,336500,15
|
|
20240704,123900,2139585000,337000,337500,337500,336500,10
|
|
20240704,123800,2136215500,337500,337000,337500,337000,12
|
|
20240704,123700,2132170500,337000,337000,337000,337000,8
|
|
20240704,123600,2129474500,336500,337000,337000,336500,23
|
|
20240704,123500,2121727500,337000,337000,337500,337000,10
|
|
20240704,123400,2118356000,337500,337500,337500,337500,12
|
|
20240704,123300,2114306000,337000,337000,337500,337000,10
|
|
20240704,123200,2110935500,337000,337500,337500,337000,9
|
|
20240704,123100,2107901000,337500,337000,337500,337000,15
|
|
20240704,123000,2102843000,337000,337000,337500,337000,7
|
|
20240704,122900,2100483500,337000,337500,337500,337000,18
|
|
20240704,122800,2094411500,337500,337000,337500,337000,7
|
|
20240704,122700,2092051500,337000,337500,337500,337000,8
|
|
20240704,122600,2089354000,337500,337500,337500,337500,19
|
|
20240704,122500,2082941500,338000,338000,338000,337500,11
|
|
20240704,122400,2079227500,337500,338000,338000,337500,9
|
|
20240704,122300,2076187000,338000,338000,338000,338000,10
|
|
20240704,122200,2072807000,338000,337500,338000,337500,20
|
|
20240704,122100,2066049500,338000,337500,338000,337500,12
|
|
20240704,122000,2061998000,337500,338000,338000,337500,6
|
|
20240704,121900,2059972000,338000,338000,338000,337500,11
|
|
20240704,121800,2056256500,337000,337000,338000,337000,13
|
|
20240704,121700,2051873500,337500,337500,337500,337000,11
|
|
20240704,121600,2048161500,337000,337000,337000,337000,9
|
|
20240704,121500,2045128500,338000,337500,338000,337000,33
|
|
20240704,121400,2033987500,337500,337500,338000,337500,5
|
|
20240704,121300,2032299500,337500,337500,337500,337500,17
|
|
20240704,121200,2026562000,337500,337500,337500,337500,5
|
|
20240704,121100,2024874500,337500,337500,338000,337500,13
|
|
20240704,121000,2020485500,337500,338000,338000,337500,4
|
|
20240704,120900,2019135000,338000,338000,338000,337500,13
|
|
20240704,120800,2014744000,337500,338000,338500,337500,11
|
|
20240704,120700,2011026000,337500,338000,338000,337500,14
|
|
20240704,120600,2006299000,338000,338000,338000,338000,10
|
|
20240704,120500,2002919000,338000,338000,338500,338000,12
|
|
20240704,120400,1998862500,338000,337000,338000,337000,4
|
|
20240704,120300,1997512000,337000,337500,338000,337000,14
|
|
20240704,120200,1992789000,337500,337000,337500,337000,12
|
|
20240704,120100,1988741500,337000,337500,337500,336500,12
|
|
20240704,120000,1984699000,336500,336500,337000,336500,10
|
|
20240704,115900,1981332500,337500,337500,337500,337000,10
|
|
20240704,115800,1977959500,337000,337000,338000,337000,14
|
|
20240704,115700,1973239000,338500,337000,338500,337000,12
|
|
20240704,115600,1969190500,337500,337500,338000,337000,11
|
|
20240704,115500,1965478500,338000,337500,338500,337500,9
|
|
20240704,115400,1962438000,337500,336500,337500,336500,15
|
|
20240704,115300,1957385000,337000,337500,337500,336500,8
|
|
20240704,115200,1954689500,336500,336500,337000,336500,8
|
|
20240704,115100,1951997000,336500,337000,337000,336000,25
|
|
20240704,115000,1943576500,337000,337000,337000,336500,13
|
|
20240704,114900,1939199000,337000,337500,337500,337000,9
|
|
20240704,114800,1936165500,337500,338000,338000,337500,10
|
|
20240704,114700,1932789000,337500,337000,337500,337000,11
|
|
20240704,114600,1929079500,337000,338000,338000,337000,36
|
|
20240704,114500,1916917500,338000,338500,338500,338000,5
|
|
20240704,114400,1915226000,338500,338000,339000,338000,24
|
|
20240704,114300,1907102500,338500,338000,338500,338000,16
|
|
20240704,114200,1901692000,338000,338000,338500,338000,10
|
|
20240704,114100,1898311500,338000,336000,338000,336000,35
|
|
20240704,114000,1886511000,337500,337000,337500,337000,12
|
|
20240704,113900,1882463000,337000,336500,337000,336000,9
|
|
20240704,113800,1879435500,337000,337500,337500,336000,14
|
|
20240704,113700,1874719000,337500,337000,337500,336500,66
|
|
20240704,113600,1852499000,336500,336500,337000,336500,16
|
|
20240704,113500,1847113500,336500,337000,337000,336500,3
|
|
20240704,113400,1846103500,336500,336500,337500,336500,20
|
|
20240704,113300,1839366000,336500,336500,336500,336500,10
|
|
20240704,113200,1836001000,337500,337000,337500,336500,14
|
|
20240704,113100,1831279500,336500,336500,337500,336500,18
|
|
20240704,113000,1825212500,337000,336000,337000,336000,53
|
|
20240704,112900,1807369500,336500,335000,336500,335000,21
|
|
20240704,112800,1800313500,336000,335000,336000,335000,142
|
|
20240704,112700,1752638000,335000,335000,335500,335000,17
|
|
20240704,112600,1746941500,335000,335000,335500,335000,23
|
|
20240704,112500,1739235500,335000,335000,335000,335000,18
|
|
20240704,112400,1733205500,335500,335500,336000,335000,24
|
|
20240704,112300,1725156000,335000,335000,335000,335000,9
|
|
20240704,112200,1722141000,335000,335500,335500,335000,24
|
|
20240704,112100,1714096000,335500,335000,335500,335000,27
|
|
20240704,112000,1705047000,336000,335000,336000,335000,64
|
|
20240704,111900,1683600500,335000,335000,335500,335000,18
|
|
20240704,111800,1677569500,335000,335500,336000,335000,27
|
|
20240704,111700,1668520000,335500,335000,336000,335000,42
|
|
20240704,111600,1654441000,336000,335500,336000,334500,117
|
|
20240704,111500,1615202000,334500,335000,335000,334500,80
|
|
20240704,111400,1588402500,335000,335000,335500,334500,27
|
|
20240704,111300,1579356000,335000,335000,335500,335000,190
|
|
20240704,111200,1515705500,335500,335000,335500,335000,18
|
|
20240704,111100,1509675000,335500,335500,335500,335500,56
|
|
20240704,111000,1490887000,335500,335500,336000,335500,21
|
|
20240704,110900,1483840500,335500,335500,335500,335500,19
|
|
20240704,110800,1477466000,336000,336000,336000,336000,4
|
|
20240704,110700,1476122000,336000,335500,336000,335000,81
|
|
20240704,110600,1448947000,335000,335500,335500,335000,27
|
|
20240704,110500,1439899500,335000,335000,335500,335000,66
|
|
20240704,110400,1417762500,335000,335000,335500,335000,38
|
|
20240704,110300,1405031000,335000,335500,335500,335000,114
|
|
20240704,110200,1366840500,335500,335000,335500,335000,10
|
|
20240704,110100,1363490000,335000,335500,336000,335000,61
|
|
20240704,110000,1343029500,335500,335500,336000,335500,19
|
|
20240704,105900,1336653000,335500,335500,336000,335500,22
|
|
20240704,105800,1329271500,335500,335000,336000,335000,54
|
|
20240704,105700,1311155000,335500,336000,336000,335000,52
|
|
20240704,105600,1293710500,335500,335500,336000,335500,48
|
|
20240704,105500,1277604500,335500,336000,336000,335500,180
|
|
20240704,105400,1217140500,336000,336000,336500,336000,29
|
|
20240704,105300,1207396000,336500,336000,336500,336000,20
|
|
20240704,105200,1200671500,336000,336500,336500,336000,15
|
|
20240704,105100,1195630500,336500,336000,336500,336000,25
|
|
20240704,105000,1187227500,336000,336500,337000,336000,40
|
|
20240704,104900,1173766500,336500,336500,336500,336000,41
|
|
20240704,104800,1159973000,336000,336000,336000,336000,19
|
|
20240704,104700,1153589000,336500,337000,337000,336500,97
|
|
20240704,104600,1120947500,336500,336500,337000,336500,8
|
|
20240704,104500,1118255000,336500,336500,337000,336500,16
|
|
20240704,104400,1112870000,336500,337000,337000,336500,30
|
|
20240704,104300,1102773500,337000,336000,337000,336000,20
|
|
20240704,104200,1096042500,336500,336500,337000,336500,117
|
|
20240704,104100,1056640500,336500,336000,337000,336000,43
|
|
20240704,104000,1042175500,336500,337000,337000,336000,272
|
|
20240704,103900,950650500,337000,337500,337500,337000,27
|
|
20240704,103800,941544500,337000,338000,338000,337000,48
|
|
20240704,103700,925350500,338000,338000,338000,337500,5
|
|
20240704,103600,923661000,337500,337500,338000,337500,21
|
|
20240704,103500,916572000,337500,337500,338000,337000,46
|
|
20240704,103400,901051500,337500,337000,337500,337000,17
|
|
20240704,103300,895320000,337000,338500,338500,337000,26
|
|
20240704,103200,886549000,337500,337500,338000,337500,83
|
|
20240704,103100,858536000,338500,338000,339000,337500,136
|
|
20240704,103000,812562000,338000,338500,338500,338000,20
|
|
20240704,102900,805800000,338000,338000,338500,338000,21
|
|
20240704,102800,798698000,338000,338000,338500,338000,39
|
|
20240704,102700,785500000,338500,338500,339000,338000,52
|
|
20240704,102600,767900000,338000,338500,338500,338000,36
|
|
20240704,102500,755722500,338500,338500,338500,338500,50
|
|
20240704,102400,738797500,338500,338000,338500,338000,27
|
|
20240704,102300,729660500,338500,339000,339000,338000,24
|
|
20240704,102200,721536000,338500,338500,339500,338500,133
|
|
20240704,102100,676509500,339000,339000,339000,339000,60
|
|
20240704,102000,656169500,339500,339500,340000,339000,33
|
|
20240704,101900,644968500,340000,340000,340000,339000,239
|
|
20240704,101800,563753000,340000,340500,340500,340000,15
|
|
20240704,101700,558648500,340500,341000,341000,340500,28
|
|
20240704,101600,549114000,341000,341000,341000,341000,3
|
|
20240704,101500,548091000,340000,340000,340000,340000,5
|
|
20240704,101400,546391000,340000,340500,340500,340000,20
|
|
20240704,101300,539584000,340500,340500,341000,340500,25
|
|
20240704,101200,531070000,340500,340500,340500,340500,45
|
|
20240704,101100,515747500,340500,340500,340500,340500,6
|
|
20240704,101000,513704500,340500,341000,341000,340500,25
|
|
20240704,100900,505182000,341000,340500,341000,340500,9
|
|
20240704,100800,502115500,340500,341000,341000,340500,79
|
|
20240704,100700,475179500,341000,341500,341500,341000,7
|
|
20240704,100600,472791500,342000,341000,342000,341000,10
|
|
20240704,100500,469376500,342000,342000,342000,342000,3
|
|
20240704,100400,468350500,341000,341000,341000,341000,5
|
|
20240704,100300,466645500,341500,342000,342000,341000,52
|
|
20240704,100200,448906500,342000,342000,342000,342000,0
|
|
20240704,100100,448906500,342000,341500,342000,341500,75
|
|
20240704,100000,423293500,341500,341500,342000,341500,35
|
|
20240704,095900,411340500,341500,342000,342000,341500,7
|
|
20240704,095800,408949000,341500,341500,341500,341500,5
|
|
20240704,095700,407241500,342000,342500,342500,342000,17
|
|
20240704,095600,401419500,342500,343500,343500,342500,12
|
|
20240704,095500,397305000,342500,342500,342500,342500,1
|
|
20240704,095400,396962500,342500,343500,343500,342500,39
|
|
20240704,095300,383588000,343500,343500,343500,343500,0
|
|
20240704,095200,383588000,343500,343500,343500,343500,3
|
|
20240704,095100,382557500,343000,343000,343000,343000,0
|
|
20240704,095000,382557500,343000,343000,343000,343000,1
|
|
20240704,094900,382214500,343500,343000,343500,343000,6
|
|
20240704,094800,380155500,343000,342500,343000,342500,19
|
|
20240704,094700,373646000,342500,342500,342500,342500,3
|
|
20240704,094600,372618500,342500,342500,342500,342500,2
|
|
20240704,094500,371933500,342000,341500,342000,341500,44
|
|
20240704,094400,356888000,341500,341000,341500,341000,42
|
|
20240704,094300,342551000,341000,342000,342000,341000,6
|
|
20240704,094200,340504000,341500,341000,341500,341000,148
|
|
20240704,094100,290029000,341500,342000,342000,341500,27
|
|
20240704,094000,280808000,342000,342000,342000,342000,12
|
|
20240704,093900,276704000,342000,342000,342000,342000,0
|
|
20240704,093800,276704000,342000,342000,342000,342000,0
|
|
20240704,093700,276704000,342000,341500,342000,341500,23
|
|
20240704,093600,268843000,342000,341500,342000,341500,23
|
|
20240704,093500,260982000,341500,342000,342000,341500,7
|
|
20240704,093400,258591000,342000,343000,343000,342000,102
|
|
20240704,093300,223673500,343000,343000,343000,343000,0
|
|
20240704,093200,223673500,343000,343500,343500,343000,11
|
|
20240704,093100,219897000,343500,344000,344000,343500,53
|
|
20240704,093000,201667000,343500,343500,343500,343500,0
|
|
20240704,092900,201667000,343500,343500,343500,343500,10
|
|
20240704,092800,198232000,343500,343500,343500,343500,0
|
|
20240704,092700,198232000,343500,343500,343500,343500,10
|
|
20240704,092600,194797000,343500,343500,343500,343500,10
|
|
20240704,092500,191362000,343500,344000,344000,343500,13
|
|
20240704,092400,186895000,343000,343000,343000,343000,4
|
|
20240704,092300,185523000,343500,343500,343500,343500,11
|
|
20240704,092200,181744500,343500,343000,343500,343000,46
|
|
20240704,092100,165952500,343000,343000,343000,343000,0
|
|
20240704,092000,165952500,343000,343500,343500,343000,26
|
|
20240704,091900,157023500,344500,345000,345000,343500,11
|
|
20240704,091800,153237500,344000,343500,344000,343000,50
|
|
20240704,091700,136053000,344000,344000,344000,344000,9
|
|
20240704,091600,132957000,344000,344500,344500,344000,24
|
|
20240704,091500,124692000,345000,344000,345000,344000,17
|
|
20240704,091400,118832000,344000,345500,345500,344000,22
|
|
20240704,091300,111246500,345500,344500,345500,344500,16
|
|
20240704,091200,105727500,344500,345500,345500,344500,12
|
|
20240704,091100,101585500,345500,345500,345500,345000,33
|
|
20240704,091000,90198000,345000,345000,345000,345000,40
|
|
20240704,090900,76398000,343000,343000,343000,343000,0
|
|
20240704,090800,76398000,343000,345000,345500,343000,69
|
|
20240704,090700,52597000,344500,344500,344500,344500,23
|
|
20240704,090600,44673500,344500,344000,344500,344000,74
|
|
20240704,090500,19211500,344000,343500,344000,343500,13
|
|
20240704,090400,14743500,343500,344000,344000,343500,6
|
|
20240704,090300,12680500,343000,343000,343500,343000,21
|
|
20240704,090200,5472000,342000,342000,342000,342000,2
|
|
20240704,090100,4788000,342000,342000,342000,342000,6
|
|
20240704,090000,2736000,342000,342000,342000,342000,8
|