740 lines
42 KiB
CSV
740 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,211700,4126573500,340000,340000,340000,340000,201
|
|
20240705,211600,4126573500,340000,340000,340000,340000,0
|
|
20240705,211500,4126573500,340000,340000,340000,340000,0
|
|
20240705,211400,4126573500,340000,340000,340000,340000,0
|
|
20240705,211300,4126573500,340000,340000,340000,340000,0
|
|
20240705,211200,4126573500,340000,340000,340000,340000,0
|
|
20240705,211100,4126573500,340000,340000,340000,340000,0
|
|
20240705,211000,4126573500,340000,340000,340000,340000,0
|
|
20240705,210900,4126573500,340000,340000,340000,340000,0
|
|
20240705,210800,4126573500,340000,340000,340000,340000,0
|
|
20240705,210700,4126573500,340000,340000,340000,340000,0
|
|
20240705,210600,4126573500,340000,340000,340000,340000,0
|
|
20240705,210500,4126573500,340000,340000,340000,340000,0
|
|
20240705,210400,4126573500,340000,340000,340000,340000,0
|
|
20240705,210300,4126573500,340000,340000,340000,340000,0
|
|
20240705,210200,4126573500,340000,340000,340000,340000,0
|
|
20240705,210100,4126573500,340000,340000,340000,340000,0
|
|
20240705,210000,4126573500,340000,340000,340000,340000,0
|
|
20240705,205900,4126573500,340000,340000,340000,340000,0
|
|
20240705,205800,4126573500,340000,340000,340000,340000,0
|
|
20240705,205700,4126573500,340000,340000,340000,340000,0
|
|
20240705,205600,4126573500,340000,340000,340000,340000,0
|
|
20240705,205500,4126573500,340000,340000,340000,340000,0
|
|
20240705,205400,4126573500,340000,340000,340000,340000,0
|
|
20240705,205300,4126573500,340000,340000,340000,340000,0
|
|
20240705,205200,4126573500,340000,340000,340000,340000,0
|
|
20240705,205100,4126573500,340000,340000,340000,340000,0
|
|
20240705,205000,4126573500,340000,340000,340000,340000,0
|
|
20240705,204900,4126573500,340000,340000,340000,340000,0
|
|
20240705,204800,4126573500,340000,340000,340000,340000,0
|
|
20240705,204700,4126573500,340000,340000,340000,340000,201
|
|
20240705,204600,4126573500,340000,340000,340000,340000,0
|
|
20240705,204500,4126573500,340000,340000,340000,340000,0
|
|
20240705,204400,4126573500,340000,340000,340000,340000,0
|
|
20240705,204300,4126573500,340000,340000,340000,340000,0
|
|
20240705,204200,4126573500,340000,340000,340000,340000,0
|
|
20240705,204100,4126573500,340000,340000,340000,340000,0
|
|
20240705,204000,4126573500,340000,340000,340000,340000,0
|
|
20240705,203900,4126573500,340000,340000,340000,340000,0
|
|
20240705,203800,4126573500,340000,340000,340000,340000,0
|
|
20240705,203700,4126573500,340000,340000,340000,340000,0
|
|
20240705,203600,4126573500,340000,340000,340000,340000,0
|
|
20240705,203500,4126573500,340000,340000,340000,340000,0
|
|
20240705,203400,4126573500,340000,340000,340000,340000,0
|
|
20240705,203300,4126573500,340000,340000,340000,340000,0
|
|
20240705,203200,4126573500,340000,340000,340000,340000,0
|
|
20240705,203100,4126573500,340000,340000,340000,340000,0
|
|
20240705,203000,4126573500,340000,340000,340000,340000,0
|
|
20240705,202900,4126573500,340000,340000,340000,340000,0
|
|
20240705,202800,4126573500,340000,340000,340000,340000,0
|
|
20240705,202700,4126573500,340000,340000,340000,340000,0
|
|
20240705,202600,4126573500,340000,340000,340000,340000,0
|
|
20240705,202500,4126573500,340000,340000,340000,340000,0
|
|
20240705,202400,4126573500,340000,340000,340000,340000,0
|
|
20240705,202300,4126573500,340000,340000,340000,340000,0
|
|
20240705,202200,4126573500,340000,340000,340000,340000,0
|
|
20240705,202100,4126573500,340000,340000,340000,340000,0
|
|
20240705,202000,4126573500,340000,340000,340000,340000,0
|
|
20240705,201900,4126573500,340000,340000,340000,340000,0
|
|
20240705,201800,4126573500,340000,340000,340000,340000,0
|
|
20240705,201700,4126573500,340000,340000,340000,340000,201
|
|
20240705,201600,4126573500,340000,340000,340000,340000,0
|
|
20240705,201500,4126573500,340000,340000,340000,340000,0
|
|
20240705,201400,4126573500,340000,340000,340000,340000,0
|
|
20240705,201300,4126573500,340000,340000,340000,340000,0
|
|
20240705,201200,4126573500,340000,340000,340000,340000,0
|
|
20240705,201100,4126573500,340000,340000,340000,340000,0
|
|
20240705,201000,4126573500,340000,340000,340000,340000,0
|
|
20240705,200900,4126573500,340000,340000,340000,340000,0
|
|
20240705,200800,4126573500,340000,340000,340000,340000,0
|
|
20240705,200700,4126573500,340000,340000,340000,340000,0
|
|
20240705,200600,4126573500,340000,340000,340000,340000,0
|
|
20240705,200500,4126573500,340000,340000,340000,340000,0
|
|
20240705,200400,4126573500,340000,340000,340000,340000,0
|
|
20240705,200300,4126573500,340000,340000,340000,340000,0
|
|
20240705,200200,4126573500,340000,340000,340000,340000,0
|
|
20240705,200100,4126573500,340000,340000,340000,340000,0
|
|
20240705,200000,4126573500,340000,340000,340000,340000,0
|
|
20240705,195900,4126573500,340000,340000,340000,340000,0
|
|
20240705,195800,4126573500,340000,340000,340000,340000,0
|
|
20240705,195700,4126573500,340000,340000,340000,340000,0
|
|
20240705,195600,4126573500,340000,340000,340000,340000,0
|
|
20240705,195500,4126573500,340000,340000,340000,340000,0
|
|
20240705,195400,4126573500,340000,340000,340000,340000,0
|
|
20240705,195300,4126573500,340000,340000,340000,340000,0
|
|
20240705,195200,4126573500,340000,340000,340000,340000,0
|
|
20240705,195100,4126573500,340000,340000,340000,340000,0
|
|
20240705,195000,4126573500,340000,340000,340000,340000,0
|
|
20240705,194900,4126573500,340000,340000,340000,340000,0
|
|
20240705,194800,4126573500,340000,340000,340000,340000,0
|
|
20240705,194700,4126573500,340000,340000,340000,340000,201
|
|
20240705,194600,4126573500,340000,340000,340000,340000,0
|
|
20240705,194500,4126573500,340000,340000,340000,340000,0
|
|
20240705,194400,4126573500,340000,340000,340000,340000,0
|
|
20240705,194300,4126573500,340000,340000,340000,340000,0
|
|
20240705,194200,4126573500,340000,340000,340000,340000,0
|
|
20240705,194100,4126573500,340000,340000,340000,340000,0
|
|
20240705,194000,4126573500,340000,340000,340000,340000,0
|
|
20240705,193900,4126573500,340000,340000,340000,340000,0
|
|
20240705,193800,4126573500,340000,340000,340000,340000,0
|
|
20240705,193700,4126573500,340000,340000,340000,340000,0
|
|
20240705,193600,4126573500,340000,340000,340000,340000,0
|
|
20240705,193500,4126573500,340000,340000,340000,340000,0
|
|
20240705,193400,4126573500,340000,340000,340000,340000,0
|
|
20240705,193300,4126573500,340000,340000,340000,340000,0
|
|
20240705,193200,4126573500,340000,340000,340000,340000,0
|
|
20240705,193100,4126573500,340000,340000,340000,340000,0
|
|
20240705,193000,4126573500,340000,340000,340000,340000,0
|
|
20240705,192900,4126573500,340000,340000,340000,340000,0
|
|
20240705,192800,4126573500,340000,340000,340000,340000,0
|
|
20240705,192700,4126573500,340000,340000,340000,340000,0
|
|
20240705,192600,4126573500,340000,340000,340000,340000,0
|
|
20240705,192500,4126573500,340000,340000,340000,340000,0
|
|
20240705,192400,4126573500,340000,340000,340000,340000,0
|
|
20240705,192300,4126573500,340000,340000,340000,340000,0
|
|
20240705,192200,4126573500,340000,340000,340000,340000,0
|
|
20240705,192100,4126573500,340000,340000,340000,340000,0
|
|
20240705,192000,4126573500,340000,340000,340000,340000,0
|
|
20240705,191900,4126573500,340000,340000,340000,340000,0
|
|
20240705,191800,4126573500,340000,340000,340000,340000,0
|
|
20240705,191700,4126573500,340000,340000,340000,340000,201
|
|
20240705,191600,4126573500,340000,340000,340000,340000,0
|
|
20240705,191500,4126573500,340000,340000,340000,340000,0
|
|
20240705,191400,4126573500,340000,340000,340000,340000,0
|
|
20240705,191300,4126573500,340000,340000,340000,340000,0
|
|
20240705,191200,4126573500,340000,340000,340000,340000,0
|
|
20240705,191100,4126573500,340000,340000,340000,340000,0
|
|
20240705,191000,4126573500,340000,340000,340000,340000,0
|
|
20240705,190900,4126573500,340000,340000,340000,340000,0
|
|
20240705,190800,4126573500,340000,340000,340000,340000,0
|
|
20240705,190700,4126573500,340000,340000,340000,340000,0
|
|
20240705,190600,4126573500,340000,340000,340000,340000,0
|
|
20240705,190500,4126573500,340000,340000,340000,340000,0
|
|
20240705,190400,4126573500,340000,340000,340000,340000,0
|
|
20240705,190300,4126573500,340000,340000,340000,340000,0
|
|
20240705,190200,4126573500,340000,340000,340000,340000,0
|
|
20240705,190100,4126573500,340000,340000,340000,340000,0
|
|
20240705,190000,4126573500,340000,340000,340000,340000,0
|
|
20240705,185900,4126573500,340000,340000,340000,340000,0
|
|
20240705,185800,4126573500,340000,340000,340000,340000,0
|
|
20240705,185700,4126573500,340000,340000,340000,340000,0
|
|
20240705,185600,4126573500,340000,340000,340000,340000,0
|
|
20240705,185500,4126573500,340000,340000,340000,340000,0
|
|
20240705,185400,4126573500,340000,340000,340000,340000,0
|
|
20240705,185300,4126573500,340000,340000,340000,340000,0
|
|
20240705,185200,4126573500,340000,340000,340000,340000,0
|
|
20240705,185100,4126573500,340000,340000,340000,340000,0
|
|
20240705,185000,4126573500,340000,340000,340000,340000,0
|
|
20240705,184900,4126573500,340000,340000,340000,340000,0
|
|
20240705,184800,4126573500,340000,340000,340000,340000,0
|
|
20240705,184700,4126573500,340000,340000,340000,340000,201
|
|
20240705,184600,4126573500,340000,340000,340000,340000,0
|
|
20240705,184500,4126573500,340000,340000,340000,340000,0
|
|
20240705,184400,4126573500,340000,340000,340000,340000,0
|
|
20240705,184300,4126573500,340000,340000,340000,340000,0
|
|
20240705,184200,4126573500,340000,340000,340000,340000,0
|
|
20240705,184100,4126573500,340000,340000,340000,340000,0
|
|
20240705,184000,4126573500,340000,340000,340000,340000,0
|
|
20240705,183900,4126573500,340000,340000,340000,340000,0
|
|
20240705,183800,4126573500,340000,340000,340000,340000,0
|
|
20240705,183700,4126573500,340000,340000,340000,340000,0
|
|
20240705,183600,4126573500,340000,340000,340000,340000,0
|
|
20240705,183500,4126573500,340000,340000,340000,340000,0
|
|
20240705,183400,4126573500,340000,340000,340000,340000,0
|
|
20240705,183300,4126573500,340000,340000,340000,340000,0
|
|
20240705,183200,4126573500,340000,340000,340000,340000,0
|
|
20240705,183100,4126573500,340000,340000,340000,340000,0
|
|
20240705,183000,4126573500,340000,340000,340000,340000,0
|
|
20240705,182900,4126573500,340000,340000,340000,340000,0
|
|
20240705,182800,4126573500,340000,340000,340000,340000,0
|
|
20240705,182700,4126573500,340000,340000,340000,340000,0
|
|
20240705,182600,4126573500,340000,340000,340000,340000,0
|
|
20240705,182500,4126573500,340000,340000,340000,340000,0
|
|
20240705,182400,4126573500,340000,340000,340000,340000,0
|
|
20240705,182300,4126573500,340000,340000,340000,340000,0
|
|
20240705,182200,4126573500,340000,340000,340000,340000,0
|
|
20240705,182100,4126573500,340000,340000,340000,340000,0
|
|
20240705,182000,4126573500,340000,340000,340000,340000,0
|
|
20240705,181900,4126573500,340000,340000,340000,340000,0
|
|
20240705,181800,4126573500,340000,340000,340000,340000,0
|
|
20240705,181700,4126573500,340000,340000,340000,340000,201
|
|
20240705,181600,4126573500,340000,340000,340000,340000,0
|
|
20240705,181500,4126573500,340000,340000,340000,340000,0
|
|
20240705,181400,4126573500,340000,340000,340000,340000,0
|
|
20240705,181300,4126573500,340000,340000,340000,340000,0
|
|
20240705,181200,4126573500,340000,340000,340000,340000,0
|
|
20240705,181100,4126573500,340000,340000,340000,340000,0
|
|
20240705,181000,4126573500,340000,340000,340000,340000,0
|
|
20240705,180900,4126573500,340000,340000,340000,340000,0
|
|
20240705,180800,4126573500,340000,340000,340000,340000,0
|
|
20240705,180700,4126573500,340000,340000,340000,340000,0
|
|
20240705,180600,4126573500,340000,340000,340000,340000,0
|
|
20240705,180500,4126573500,340000,340000,340000,340000,0
|
|
20240705,180400,4126573500,340000,340000,340000,340000,0
|
|
20240705,180300,4126573500,340000,340000,340000,340000,0
|
|
20240705,180200,4126573500,340000,340000,340000,340000,0
|
|
20240705,180100,4126573500,340000,340000,340000,340000,0
|
|
20240705,180000,4126573500,340000,340000,340000,340000,0
|
|
20240705,175900,4126573500,340000,340000,340000,340000,0
|
|
20240705,175800,4126573500,340000,340000,340000,340000,0
|
|
20240705,175700,4126573500,340000,340000,340000,340000,0
|
|
20240705,175600,4126573500,340000,340000,340000,340000,0
|
|
20240705,175500,4126573500,340000,340000,340000,340000,0
|
|
20240705,175400,4126573500,340000,340000,340000,340000,0
|
|
20240705,175300,4126573500,340000,340000,340000,340000,0
|
|
20240705,175200,4126573500,340000,340000,340000,340000,0
|
|
20240705,175100,4126573500,340000,340000,340000,340000,0
|
|
20240705,175000,4126573500,340000,340000,340000,340000,0
|
|
20240705,174900,4126573500,340000,340000,340000,340000,0
|
|
20240705,174800,4126573500,340000,340000,340000,340000,0
|
|
20240705,174700,4126573500,340000,340000,340000,340000,201
|
|
20240705,174600,4126573500,340000,340000,340000,340000,0
|
|
20240705,174500,4126573500,340000,340000,340000,340000,0
|
|
20240705,174400,4126573500,340000,340000,340000,340000,0
|
|
20240705,174300,4126573500,340000,340000,340000,340000,0
|
|
20240705,174200,4126573500,340000,340000,340000,340000,0
|
|
20240705,174100,4126573500,340000,340000,340000,340000,0
|
|
20240705,174000,4126573500,340000,340000,340000,340000,0
|
|
20240705,173900,4126573500,340000,340000,340000,340000,0
|
|
20240705,173800,4126573500,340000,340000,340000,340000,0
|
|
20240705,173700,4126573500,340000,340000,340000,340000,0
|
|
20240705,173600,4126573500,340000,340000,340000,340000,0
|
|
20240705,173500,4126573500,340000,340000,340000,340000,0
|
|
20240705,173400,4126573500,340000,340000,340000,340000,0
|
|
20240705,173300,4126573500,340000,340000,340000,340000,0
|
|
20240705,173200,4126573500,340000,340000,340000,340000,0
|
|
20240705,173100,4126573500,340000,340000,340000,340000,0
|
|
20240705,173000,4126573500,340000,340000,340000,340000,0
|
|
20240705,172900,4126573500,340000,340000,340000,340000,0
|
|
20240705,172800,4126573500,340000,340000,340000,340000,0
|
|
20240705,172700,4126573500,340000,340000,340000,340000,0
|
|
20240705,172600,4126573500,340000,340000,340000,340000,0
|
|
20240705,172500,4126573500,340000,340000,340000,340000,0
|
|
20240705,172400,4126573500,340000,340000,340000,340000,0
|
|
20240705,172300,4126573500,340000,340000,340000,340000,0
|
|
20240705,172200,4126573500,340000,340000,340000,340000,0
|
|
20240705,172100,4126573500,340000,340000,340000,340000,0
|
|
20240705,172000,4126573500,340000,340000,340000,340000,0
|
|
20240705,171900,4126573500,340000,340000,340000,340000,0
|
|
20240705,171800,4126573500,340000,340000,340000,340000,0
|
|
20240705,171700,4126573500,340000,340000,340000,340000,201
|
|
20240705,171600,4126573500,340000,340000,340000,340000,0
|
|
20240705,171500,4126573500,340000,340000,340000,340000,0
|
|
20240705,171400,4126573500,340000,340000,340000,340000,0
|
|
20240705,171300,4126573500,340000,340000,340000,340000,0
|
|
20240705,171200,4126573500,340000,340000,340000,340000,0
|
|
20240705,171100,4126573500,340000,340000,340000,340000,0
|
|
20240705,171000,4126573500,340000,340000,340000,340000,0
|
|
20240705,170900,4126573500,340000,340000,340000,340000,0
|
|
20240705,170800,4126573500,340000,340000,340000,340000,0
|
|
20240705,170700,4126573500,340000,340000,340000,340000,0
|
|
20240705,170600,4126573500,340000,340000,340000,340000,0
|
|
20240705,170500,4126573500,340000,340000,340000,340000,0
|
|
20240705,170400,4126573500,340000,340000,340000,340000,0
|
|
20240705,170300,4126573500,340000,340000,340000,340000,0
|
|
20240705,170200,4126573500,340000,340000,340000,340000,0
|
|
20240705,170100,4126573500,340000,340000,340000,340000,0
|
|
20240705,170000,4126573500,340000,340000,340000,340000,0
|
|
20240705,165900,4126573500,340000,340000,340000,340000,0
|
|
20240705,165800,4126573500,340000,340000,340000,340000,0
|
|
20240705,165700,4126573500,340000,340000,340000,340000,0
|
|
20240705,165600,4126573500,340000,340000,340000,340000,0
|
|
20240705,165500,4126573500,340000,340000,340000,340000,0
|
|
20240705,165400,4126573500,340000,340000,340000,340000,0
|
|
20240705,165300,4126573500,340000,340000,340000,340000,0
|
|
20240705,165200,4126573500,340000,340000,340000,340000,0
|
|
20240705,165100,4126573500,340000,340000,340000,340000,0
|
|
20240705,165000,4126573500,340000,340000,340000,340000,0
|
|
20240705,164900,4126573500,340000,340000,340000,340000,0
|
|
20240705,164800,4126573500,340000,340000,340000,340000,0
|
|
20240705,164700,4126573500,340000,340000,340000,340000,201
|
|
20240705,164600,4126573500,340000,340000,340000,340000,0
|
|
20240705,164500,4126573500,340000,340000,340000,340000,0
|
|
20240705,164400,4126573500,340000,340000,340000,340000,0
|
|
20240705,164300,4126573500,340000,340000,340000,340000,0
|
|
20240705,164200,4126573500,340000,340000,340000,340000,0
|
|
20240705,164100,4126573500,340000,340000,340000,340000,0
|
|
20240705,164000,4126573500,340000,340000,340000,340000,0
|
|
20240705,163900,4126573500,340000,340000,340000,340000,0
|
|
20240705,163800,4126573500,340000,340000,340000,340000,0
|
|
20240705,163700,4126573500,340000,340000,340000,340000,0
|
|
20240705,163600,4126573500,340000,340000,340000,340000,0
|
|
20240705,163500,4126573500,340000,340000,340000,340000,0
|
|
20240705,163400,4126573500,340000,340000,340000,340000,0
|
|
20240705,163300,4126573500,340000,340000,340000,340000,0
|
|
20240705,163200,4126573500,340000,340000,340000,340000,0
|
|
20240705,163100,4126573500,340000,340000,340000,340000,0
|
|
20240705,163000,4126573500,340000,340000,340000,340000,0
|
|
20240705,162900,4126573500,340000,340000,340000,340000,0
|
|
20240705,162800,4126573500,340000,340000,340000,340000,0
|
|
20240705,162700,4126573500,340000,340000,340000,340000,0
|
|
20240705,162600,4126573500,340000,340000,340000,340000,0
|
|
20240705,162500,4126573500,340000,340000,340000,340000,0
|
|
20240705,162400,4126573500,340000,340000,340000,340000,0
|
|
20240705,162300,4126573500,340000,340000,340000,340000,0
|
|
20240705,162200,4126573500,340000,340000,340000,340000,0
|
|
20240705,162100,4126573500,340000,340000,340000,340000,0
|
|
20240705,162000,4126573500,340000,340000,340000,340000,0
|
|
20240705,161900,4126573500,340000,340000,340000,340000,0
|
|
20240705,161800,4126573500,340000,340000,340000,340000,0
|
|
20240705,161700,4126573500,340000,340000,340000,340000,201
|
|
20240705,161600,4126573500,340000,340000,340000,340000,0
|
|
20240705,161500,4126573500,340000,340000,340000,340000,0
|
|
20240705,161400,4126573500,340000,340000,340000,340000,0
|
|
20240705,161300,4126573500,340000,340000,340000,340000,0
|
|
20240705,161200,4126573500,340000,340000,340000,340000,0
|
|
20240705,161100,4126573500,340000,340000,340000,340000,0
|
|
20240705,161000,4126573500,340000,340000,340000,340000,0
|
|
20240705,160900,4126573500,340000,340000,340000,340000,0
|
|
20240705,160800,4126573500,340000,340000,340000,340000,0
|
|
20240705,160700,4126573500,340000,340000,340000,340000,0
|
|
20240705,160600,4126573500,340000,340000,340000,340000,0
|
|
20240705,160500,4126573500,340000,340000,340000,340000,0
|
|
20240705,160400,4126573500,340000,340000,340000,340000,0
|
|
20240705,160300,4126573500,340000,340000,340000,340000,0
|
|
20240705,160200,4126573500,340000,340000,340000,340000,0
|
|
20240705,160100,4126573500,340000,340000,340000,340000,0
|
|
20240705,160000,4126573500,340000,340000,340000,340000,0
|
|
20240705,155900,4126573500,340000,340000,340000,340000,0
|
|
20240705,155800,4126573500,340000,340000,340000,340000,0
|
|
20240705,155700,4126573500,340000,340000,340000,340000,0
|
|
20240705,155600,4126573500,340000,340000,340000,340000,0
|
|
20240705,155500,4126573500,340000,340000,340000,340000,0
|
|
20240705,155400,4126573500,340000,340000,340000,340000,0
|
|
20240705,155300,4126573500,340000,340000,340000,340000,0
|
|
20240705,155200,4126573500,340000,340000,340000,340000,0
|
|
20240705,155100,4126573500,340000,340000,340000,340000,0
|
|
20240705,155000,4126573500,340000,340000,340000,340000,0
|
|
20240705,154900,4126573500,340000,340000,340000,340000,0
|
|
20240705,154800,4126573500,340000,340000,340000,340000,0
|
|
20240705,154700,4126573500,340000,340000,340000,340000,201
|
|
20240705,154600,4126573500,340000,340000,340000,340000,0
|
|
20240705,154500,4126573500,340000,340000,340000,340000,0
|
|
20240705,154400,4126573500,340000,340000,340000,340000,0
|
|
20240705,154300,4126573500,340000,340000,340000,340000,0
|
|
20240705,154200,4126573500,340000,340000,340000,340000,0
|
|
20240705,154100,4126573500,340000,340000,340000,340000,0
|
|
20240705,154000,4126573500,340000,340000,340000,340000,0
|
|
20240705,153900,4126573500,340000,340000,340000,340000,0
|
|
20240705,153800,4126573500,340000,340000,340000,340000,0
|
|
20240705,153700,4126573500,340000,340000,340000,340000,0
|
|
20240705,153600,4126573500,340000,340000,340000,340000,0
|
|
20240705,153500,4126573500,340000,340000,340000,340000,0
|
|
20240705,153400,4126573500,340000,340000,340000,340000,0
|
|
20240705,153300,4126573500,340000,340000,340000,340000,0
|
|
20240705,153200,4126573500,340000,340000,340000,340000,0
|
|
20240705,153100,4126573500,340000,340000,340000,340000,0
|
|
20240705,153000,4126573500,340000,340000,340000,340000,201
|
|
20240705,152900,4058233500,340000,340000,340000,340000,0
|
|
20240705,152800,4058233500,340000,340000,340000,340000,0
|
|
20240705,152700,4058233500,340000,340000,340000,340000,0
|
|
20240705,152600,4058233500,340000,340000,340000,340000,0
|
|
20240705,152500,4058233500,340000,340000,340000,340000,0
|
|
20240705,152400,4058233500,340000,340000,340000,340000,0
|
|
20240705,152300,4058233500,340000,340000,340000,340000,0
|
|
20240705,152200,4058233500,340000,340000,340000,340000,0
|
|
20240705,152100,4058233500,340000,340000,340000,340000,0
|
|
20240705,152000,4058233500,340000,340000,340000,340000,0
|
|
20240705,151900,4058233500,340000,340500,340500,340000,7
|
|
20240705,151800,4055851000,340500,341000,341000,340000,12
|
|
20240705,151700,4051764000,340500,341000,341000,340000,32
|
|
20240705,151600,4040861500,340500,340000,341000,340000,13
|
|
20240705,151500,4036436500,340500,340500,340500,340000,23
|
|
20240705,151400,4028606000,340500,340500,340500,340500,17
|
|
20240705,151300,4022817500,340000,340500,340500,340000,13
|
|
20240705,151200,4018392500,340500,340000,340500,340000,18
|
|
20240705,151100,4012270500,340000,340000,340000,339500,7
|
|
20240705,151000,4009891000,340000,339000,340000,339000,18
|
|
20240705,150900,4003780000,339500,339000,340000,339000,34
|
|
20240705,150800,3992238500,339000,339000,340000,339000,16
|
|
20240705,150700,3986808500,340000,339500,340000,339000,68
|
|
20240705,150600,3963711000,340000,340500,340500,339500,22
|
|
20240705,150500,3956235000,340500,340000,340500,340000,18
|
|
20240705,150400,3950110500,340000,340500,340500,340000,19
|
|
20240705,150300,3943648000,340000,339500,340500,339500,25
|
|
20240705,150200,3935150500,339500,339500,340000,339500,23
|
|
20240705,150100,3927335000,339500,339000,340000,339000,9
|
|
20240705,150000,3924278000,339000,339500,340500,339000,20
|
|
20240705,145900,3917490000,339000,339500,340000,339000,26
|
|
20240705,145800,3908662000,340000,339500,340000,339500,19
|
|
20240705,145700,3902209500,339500,340500,340500,339500,26
|
|
20240705,145600,3893370000,341000,341000,341000,340500,16
|
|
20240705,145500,3887917500,341000,340500,341000,339500,30
|
|
20240705,145400,3877706000,341000,341000,341000,340500,32
|
|
20240705,145300,3866806000,340500,340500,341000,340500,26
|
|
20240705,145200,3857950500,340500,341000,341000,340000,18
|
|
20240705,145100,3851819000,340000,340500,341000,340000,35
|
|
20240705,145000,3839905500,341000,338500,341000,338500,117
|
|
20240705,144900,3800135000,339000,339000,339500,339000,25
|
|
20240705,144800,3791657000,339000,340000,340000,339000,15
|
|
20240705,144700,3786562000,340500,340000,340500,340000,14
|
|
20240705,144600,3781800000,340000,340000,340500,340000,22
|
|
20240705,144500,3774316000,340500,340500,341000,340000,45
|
|
20240705,144400,3758995500,340500,340000,341000,339500,88
|
|
20240705,144300,3729022000,340000,339000,340000,339000,50
|
|
20240705,144200,3712048500,339000,339500,339500,339000,32
|
|
20240705,144100,3701198000,339000,339000,339500,339000,21
|
|
20240705,144000,3694077000,339000,339500,339500,339000,18
|
|
20240705,143900,3687972000,339500,339000,339500,339000,25
|
|
20240705,143800,3679494000,339000,339500,339500,339000,15
|
|
20240705,143700,3674407000,339000,339000,339500,339000,20
|
|
20240705,143600,3667624000,339000,339500,339500,339000,23
|
|
20240705,143500,3659824000,339500,339500,339500,339000,40
|
|
20240705,143400,3646260500,339500,338500,339500,338500,49
|
|
20240705,143300,3629652000,339000,338500,339500,338500,54
|
|
20240705,143200,3611350500,338500,339000,339000,338500,16
|
|
20240705,143100,3605930500,339000,339000,339000,338500,24
|
|
20240705,143000,3597802500,338500,339000,339000,338500,14
|
|
20240705,142900,3593058500,339000,339500,339500,338500,18
|
|
20240705,142800,3586957000,340000,339000,340000,338500,20
|
|
20240705,142700,3580174000,339000,338500,339000,338500,30
|
|
20240705,142600,3570013500,338500,338500,339000,338500,20
|
|
20240705,142500,3563240500,339000,339500,339500,339000,9
|
|
20240705,142400,3560187500,339000,339000,339500,338500,34
|
|
20240705,142300,3548665000,339000,339000,339500,339000,17
|
|
20240705,142200,3542899500,339000,339000,339500,339000,20
|
|
20240705,142100,3536117000,339500,339000,339500,339000,28
|
|
20240705,142000,3526621500,339500,339500,339500,339000,20
|
|
20240705,141900,3519836500,339000,339000,339500,339000,17
|
|
20240705,141800,3514071000,339000,339000,339500,338500,30
|
|
20240705,141700,3503906500,339000,338500,339000,338500,37
|
|
20240705,141600,3491374500,339000,338500,339500,338500,48
|
|
20240705,141500,3475110500,339000,339000,339500,338500,32
|
|
20240705,141400,3464262500,338500,339000,339500,338500,195
|
|
20240705,141300,3398197000,339000,339500,339500,339000,28
|
|
20240705,141200,3388698000,339500,339000,339500,339000,9
|
|
20240705,141100,3385643500,340000,339000,340000,339000,23
|
|
20240705,141000,3377839000,340000,339500,340000,339000,8
|
|
20240705,140900,3375121000,339500,340000,340000,339500,28
|
|
20240705,140800,3365613000,340000,340000,340000,339500,65
|
|
20240705,140700,3343525500,339500,340000,340000,339500,13
|
|
20240705,140600,3339110000,340000,339500,340000,339500,24
|
|
20240705,140500,3330960000,339500,339500,340000,339500,22
|
|
20240705,140400,3323484500,339500,340000,340500,339500,89
|
|
20240705,140300,3293232000,340000,342500,342500,340000,518
|
|
20240705,140200,3116300000,342000,342000,342500,342000,34
|
|
20240705,140100,3104667500,342500,342500,342500,342000,8
|
|
20240705,140000,3101928000,342500,343000,343000,342000,121
|
|
20240705,135900,3060484000,343000,342500,343500,342500,16
|
|
20240705,135800,3054999000,342500,343500,343500,342500,15
|
|
20240705,135700,3049850500,343500,343000,343500,342500,22
|
|
20240705,135600,3042306000,343000,343500,344000,342500,17
|
|
20240705,135500,3036468500,343500,343500,343500,342500,16
|
|
20240705,135400,3030978500,343500,343000,343500,342500,34
|
|
20240705,135300,3019314500,343500,343000,343500,342500,47
|
|
20240705,135200,3003192500,343000,342500,343000,342500,8
|
|
20240705,135100,3000449000,343000,343000,343000,342500,9
|
|
20240705,135000,2997364000,343000,342500,343000,342500,11
|
|
20240705,134900,2993594500,343000,342500,343000,342500,22
|
|
20240705,134800,2986056500,343000,342500,343000,342500,9
|
|
20240705,134700,2982971500,343000,342500,343000,342500,19
|
|
20240705,134600,2976461500,342500,343000,343000,342500,38
|
|
20240705,134500,2963436000,343000,342500,343000,342500,7
|
|
20240705,134400,2961036000,343000,343500,343500,342500,10
|
|
20240705,134300,2957606500,343500,342500,343500,342500,10
|
|
20240705,134200,2954173000,342500,343500,343500,342500,11
|
|
20240705,134100,2950399500,343500,343500,343500,343000,15
|
|
20240705,134000,2945252000,343500,343500,343500,342500,28
|
|
20240705,133900,2935646500,343500,343500,343500,343500,4
|
|
20240705,133800,2934272500,343000,343000,343500,343000,17
|
|
20240705,133700,2928439500,343500,343500,343500,342500,23
|
|
20240705,133600,2920543000,343500,343000,343500,343000,8
|
|
20240705,133500,2917797000,343000,343500,343500,342500,18
|
|
20240705,133400,2911625500,343500,343500,343500,343500,30
|
|
20240705,133300,2901320500,343500,344000,344000,343000,10
|
|
20240705,133200,2897885500,343500,343500,343500,343000,66
|
|
20240705,133100,2875217000,343500,343500,343500,343000,21
|
|
20240705,133000,2868006000,343500,343000,343500,343000,9
|
|
20240705,132900,2864915000,343000,344000,344000,343000,28
|
|
20240705,132800,2855307000,343000,343000,344000,343000,37
|
|
20240705,132700,2842611000,344000,344000,344000,344000,6
|
|
20240705,132600,2840547000,344000,343000,344000,343000,23
|
|
20240705,132500,2832646500,344000,344000,344000,343000,22
|
|
20240705,132400,2825090500,344000,343500,344000,343000,21
|
|
20240705,132300,2817880000,342500,344000,344000,342500,7
|
|
20240705,132200,2815475500,344000,344000,344000,342500,9
|
|
20240705,132100,2812385500,342500,343500,343500,342500,16
|
|
20240705,132000,2806890500,343500,343000,343500,343000,16
|
|
20240705,131900,2801399500,343500,343500,343500,343500,6
|
|
20240705,131800,2799338500,343000,343500,343500,343000,11
|
|
20240705,131700,2795562000,343500,342500,343500,342500,34
|
|
20240705,131600,2783894000,343500,343000,343500,343000,8
|
|
20240705,131500,2781149500,342500,342500,343500,342500,41
|
|
20240705,131400,2767101000,343500,343000,343500,343000,13
|
|
20240705,131300,2762640500,343000,343500,343500,342500,15
|
|
20240705,131200,2757496000,343500,343500,343500,343500,8
|
|
20240705,131100,2754748000,342500,343000,343500,342500,28
|
|
20240705,131000,2745139000,343500,343500,343500,343000,8
|
|
20240705,130900,2742391500,343000,343500,343500,343000,10
|
|
20240705,130800,2738958500,343500,343000,343500,343000,14
|
|
20240705,130700,2734153500,342500,343500,343500,342500,20
|
|
20240705,130600,2727293500,343500,342500,343500,342500,8
|
|
20240705,130500,2724548500,343500,343500,343500,343000,27
|
|
20240705,130400,2715285000,344000,343000,344000,343000,22
|
|
20240705,130300,2707735000,344000,344000,344000,343000,10
|
|
20240705,130200,2704299000,344000,343500,344000,343000,24
|
|
20240705,130100,2696053000,343500,343500,344000,343500,18
|
|
20240705,130000,2689868000,343500,343000,343500,343000,37
|
|
20240705,125900,2677161000,343500,343500,343500,343500,8
|
|
20240705,125800,2674413000,343000,343500,343500,343000,19
|
|
20240705,125700,2667892500,343500,343000,343500,343000,11
|
|
20240705,125600,2664116500,343500,343000,343500,343000,18
|
|
20240705,125500,2657941500,343000,342000,343000,342000,31
|
|
20240705,125400,2647317500,342500,342500,342500,342500,12
|
|
20240705,125300,2643207500,342500,343000,343000,342500,10
|
|
20240705,125200,2639780000,342500,342500,343000,342500,18
|
|
20240705,125100,2633611000,342500,342500,342500,342000,9
|
|
20240705,125000,2630530500,342500,342500,342500,342500,9
|
|
20240705,124900,2627448000,342000,343000,343000,342000,13
|
|
20240705,124800,2622993000,343000,343500,343500,341500,39
|
|
20240705,124700,2609641500,343500,343000,343500,342000,17
|
|
20240705,124600,2603812000,343000,343500,344000,342000,15
|
|
20240705,124500,2598666000,343500,343500,343500,343500,37
|
|
20240705,124400,2585956500,343500,342500,343500,342000,16
|
|
20240705,124300,2580474000,342500,343500,343500,342000,14
|
|
20240705,124200,2575679500,343500,343000,343500,341500,17
|
|
20240705,124100,2569854000,343000,343000,343000,343000,10
|
|
20240705,124000,2566424000,343000,343500,343500,341500,10
|
|
20240705,123900,2562997500,343500,343500,343500,343000,16
|
|
20240705,123800,2557506000,342000,343000,343000,342000,8
|
|
20240705,123700,2554766000,343000,342500,343000,342500,17
|
|
20240705,123600,2548941000,343000,342500,343000,342500,4
|
|
20240705,123500,2547570000,342500,343000,343000,341500,8
|
|
20240705,123400,2544833500,343000,343000,343500,341500,86
|
|
20240705,123300,2515429000,343500,343500,343500,342500,13
|
|
20240705,123200,2510970000,343000,343500,343500,343000,16
|
|
20240705,123100,2505479000,343500,343000,343500,342500,47
|
|
20240705,123000,2489361500,343000,343000,343000,343000,4
|
|
20240705,122900,2487989500,343000,342000,343000,341000,19
|
|
20240705,122800,2481490500,343000,343500,343500,341000,21
|
|
20240705,122700,2474298000,342500,343500,343500,342500,10
|
|
20240705,122600,2470867000,343500,342500,343500,342500,12
|
|
20240705,122500,2466752000,343000,342500,343500,342500,15
|
|
20240705,122400,2461607000,343500,343500,343500,342500,8
|
|
20240705,122300,2458863000,343500,342500,343500,342500,14
|
|
20240705,122200,2454061500,342500,342500,342500,342000,9
|
|
20240705,122100,2450981000,343000,343000,343000,343000,8
|
|
20240705,122000,2448237000,343000,342500,343000,341000,11
|
|
20240705,121900,2444475000,342500,342000,342500,340500,12
|
|
20240705,121800,2440371500,342500,342500,342500,341000,12
|
|
20240705,121700,2436267500,342500,342500,342500,342500,7
|
|
20240705,121600,2433870000,342500,343000,343000,341000,21
|
|
20240705,121500,2426686500,343000,341500,343000,340500,10
|
|
20240705,121400,2423271500,341500,341500,341500,341500,9
|
|
20240705,121300,2420198000,341500,340500,341500,340500,13
|
|
20240705,121200,2415764000,341000,341500,341500,341000,7
|
|
20240705,121100,2413375000,341000,342000,342000,341000,55
|
|
20240705,121000,2394597500,342000,341500,342000,341500,38
|
|
20240705,120900,2381617500,342000,342500,342500,342000,12
|
|
20240705,120800,2377511000,343000,343000,343000,343000,4
|
|
20240705,120700,2376139000,342500,342500,342500,342000,9
|
|
20240705,120600,2373058500,343000,341500,343500,341500,13
|
|
20240705,120500,2368604000,343500,342500,343500,342500,38
|
|
20240705,120400,2355571000,341500,342500,342500,341500,32
|
|
20240705,120300,2344619000,342000,342500,342500,342000,21
|
|
20240705,120200,2337430000,342500,341500,342500,341500,128
|
|
20240705,120100,2293681500,341500,341500,341500,341500,5
|
|
20240705,120000,2291974000,341000,340000,341500,340000,43
|
|
20240705,115900,2277327500,340000,340500,340500,340000,38
|
|
20240705,115800,2264400500,340500,341000,341000,340000,27
|
|
20240705,115700,2255210500,341000,340500,341000,340500,19
|
|
20240705,115600,2248739000,340500,340500,341500,340500,28
|
|
20240705,115500,2239187500,341500,340000,341500,340000,32
|
|
20240705,115400,2228299000,340500,341500,341500,340500,22
|
|
20240705,115300,2220803500,340500,341000,341000,340500,30
|
|
20240705,115200,2210585500,340500,340500,341000,340500,12
|
|
20240705,115100,2206496500,340500,340500,341000,340500,26
|
|
20240705,115000,2197641000,341000,341000,341000,340500,28
|
|
20240705,114900,2188095500,341000,340500,341000,340500,29
|
|
20240705,114800,2178218500,341500,341000,341500,341000,18
|
|
20240705,114700,2172078000,341000,341000,341500,341000,65
|
|
20240705,114600,2149910000,341000,340500,341000,340000,30
|
|
20240705,114500,2139695000,341000,341000,341500,340000,23
|
|
20240705,114400,2131855000,341500,341000,341500,341000,20
|
|
20240705,114300,2125031500,341000,341000,341500,341000,26
|
|
20240705,114200,2116164500,341000,341000,341500,340000,36
|
|
20240705,114100,2103894500,341500,342000,342000,340000,30
|
|
20240705,114000,2093661000,341000,341000,342000,340000,27
|
|
20240705,113900,2084449000,341000,341000,341500,341000,50
|
|
20240705,113800,2067390000,340500,342000,342000,340000,36
|
|
20240705,113700,2055109000,342000,341000,342000,340000,121
|
|
20240705,113600,2013832500,341000,341000,341500,341000,48
|
|
20240705,113500,1997457000,341000,340500,341500,340500,51
|
|
20240705,113400,1980074500,340500,341000,341000,340000,12
|
|
20240705,113300,1975989500,341000,339500,341000,339500,37
|
|
20240705,113200,1963414500,340000,340000,340000,339500,15
|
|
20240705,113100,1958317500,340000,340500,340500,339500,19
|
|
20240705,113000,1951856000,339500,340000,341000,339500,16
|
|
20240705,112900,1946417500,340000,342000,342000,339500,17
|
|
20240705,112800,1940627000,341500,339500,341500,339500,73
|
|
20240705,112700,1915757500,339500,340000,340000,339500,59
|
|
20240705,112600,1895711500,340000,340000,340000,339500,20
|
|
20240705,112500,1888919000,339000,339000,340000,339000,36
|
|
20240705,112400,1876695500,340000,339000,340000,339000,30
|
|
20240705,112300,1866517500,340000,339500,340000,339500,14
|
|
20240705,112200,1861760500,339500,339500,339500,338500,33
|
|
20240705,112100,1850573000,339500,339000,339500,339000,29
|
|
20240705,112000,1840739500,339500,339000,339500,339000,22
|
|
20240705,111900,1833279000,339000,339000,339500,339000,40
|
|
20240705,111800,1819716500,338500,339000,339000,338500,44
|
|
20240705,111700,1804813000,339000,338500,339000,338000,52
|
|
20240705,111600,1787211000,338000,338000,338000,338000,9
|
|
20240705,111500,1784169000,338000,338500,338500,338000,48
|
|
20240705,111400,1767938000,338500,338000,338500,338000,34
|
|
20240705,111300,1756443500,338500,338500,338500,338000,54
|
|
20240705,111200,1738180500,338000,338500,339000,338000,53
|
|
20240705,111100,1720243500,339000,338500,339000,338500,47
|
|
20240705,111000,1704333500,339000,339500,339500,338500,27
|
|
20240705,110900,1695185000,339500,339500,339500,338500,63
|
|
20240705,110800,1673825500,339500,338500,339500,338500,28
|
|
20240705,110700,1664341500,338500,338500,338500,338500,4
|
|
20240705,110600,1662987500,339000,338000,339000,338000,40
|
|
20240705,110500,1649456500,338500,338500,339000,338500,241
|
|
20240705,110400,1567874000,339000,339000,339000,338500,21
|
|
20240705,110300,1560760000,339500,339000,339500,339000,54
|
|
20240705,110200,1542452500,338500,338500,339000,338500,34
|
|
20240705,110100,1530940000,338500,338500,339000,338500,6
|
|
20240705,110000,1528908500,339000,339000,339500,339000,61
|
|
20240705,105900,1508228500,339000,339000,339000,339000,15
|
|
20240705,105800,1503143500,339000,339500,339500,339000,25
|
|
20240705,105700,1494668000,339500,339000,339500,338500,29
|
|
20240705,105600,1484836000,339000,339000,339500,339000,153
|
|
20240705,105500,1432965000,339000,339500,339500,339000,12
|
|
20240705,105400,1428894500,339500,340000,340000,339500,52
|
|
20240705,105300,1411239000,340000,339500,340000,339500,15
|
|
20240705,105200,1406145000,339500,339500,339500,339500,6
|
|
20240705,105100,1404108000,340000,340000,340000,340000,21
|
|
20240705,105000,1396968000,341000,341000,341000,340000,39
|
|
20240705,104900,1383686500,340500,341000,341000,340500,5
|
|
20240705,104800,1381983500,340500,341500,341500,340500,2
|
|
20240705,104700,1381301500,341000,341000,342000,341000,45
|
|
20240705,104600,1365954500,341000,341000,341000,341000,7
|
|
20240705,104500,1363567500,341000,341500,341500,341000,9
|
|
20240705,104400,1360496000,341500,341500,342000,341500,24
|
|
20240705,104300,1352299000,341500,341500,341500,341500,0
|
|
20240705,104200,1352299000,341500,341500,341500,341500,36
|
|
20240705,104100,1340005000,341500,342000,342000,341500,8
|
|
20240705,104000,1337272000,341500,341500,341500,341500,4
|
|
20240705,103900,1335906000,341500,341500,341500,341500,0
|
|
20240705,103800,1335906000,341500,341500,342000,341500,14
|
|
20240705,103700,1331123500,342000,341500,342000,341500,9
|
|
20240705,103600,1328049000,342000,342000,342000,342000,1
|
|
20240705,103500,1327707000,342000,343000,343000,342000,12
|
|
20240705,103400,1323595000,343000,343000,343000,343000,4
|
|
20240705,103300,1322223000,343000,343000,343000,343000,1
|
|
20240705,103200,1321880000,343000,343000,343000,343000,0
|
|
20240705,103100,1321880000,343000,341000,343000,341000,22
|
|
20240705,103000,1314374000,341000,341000,341000,341000,10
|
|
20240705,102900,1310964000,343000,343000,343000,343000,0
|
|
20240705,102800,1310964000,343000,343000,343000,343000,4
|
|
20240705,102700,1309592000,343000,343000,343000,343000,1
|
|
20240705,102600,1309249000,343000,343000,343000,343000,1
|
|
20240705,102500,1308906000,343000,342500,343000,339000,82
|
|
20240705,102400,1280908500,343000,343000,343000,343000,33
|
|
20240705,102300,1269589500,343000,343000,343000,343000,61
|
|
20240705,102200,1248666500,343500,344000,345000,343500,45
|
|
20240705,102100,1233197500,345000,345000,345000,344500,51
|
|
20240705,102000,1215606500,344500,344500,344500,344500,6
|
|
20240705,101900,1213539500,345000,345000,345000,344500,15
|
|
20240705,101800,1208365000,344000,343500,344500,343500,257
|
|
20240705,101700,1120008000,343000,342500,343000,342500,147
|
|
20240705,101600,1069648500,342500,342500,342500,342000,9
|
|
20240705,101500,1066568500,342500,342500,342500,342500,1
|
|
20240705,101400,1066226000,342000,342000,342000,342000,0
|
|
20240705,101300,1066226000,342000,342500,342500,342000,4
|
|
20240705,101200,1064857000,342000,342000,342000,342000,8
|
|
20240705,101100,1062121000,342000,341500,342000,341500,60
|
|
20240705,101000,1041607000,341500,341500,341500,341500,4
|
|
20240705,100900,1040241000,341500,341500,341500,341500,10
|
|
20240705,100800,1036826000,340500,340500,340500,340500,170
|
|
20240705,100700,978941000,340500,340500,341000,340500,25
|
|
20240705,100600,970427000,341000,339000,341000,339000,165
|
|
20240705,100500,914360000,339500,339500,339500,339500,10
|
|
20240705,100400,910965000,339500,339500,339500,339500,5
|
|
20240705,100300,909267500,339500,338500,339500,338500,9
|
|
20240705,100200,906217000,338500,339000,339000,338500,196
|
|
20240705,100100,839811000,340000,339500,340000,339500,5
|
|
20240705,100000,838113000,339500,340000,341000,339500,153
|
|
20240705,095900,786086000,340000,340000,341000,340000,30
|
|
20240705,095800,775882000,340500,340500,340500,340500,5
|
|
20240705,095700,774179500,340500,342000,342000,340500,134
|
|
20240705,095600,728501500,341500,341500,341500,341500,0
|
|
20240705,095500,728501500,341500,341500,341500,341500,3
|
|
20240705,095400,727477000,341000,341000,341000,341000,0
|
|
20240705,095300,727477000,341000,341000,341000,341000,0
|
|
20240705,095200,727477000,341000,341000,341000,341000,7
|
|
20240705,095100,725090000,341500,341500,341500,341500,50
|
|
20240705,095000,708015000,341500,341500,341500,341500,8
|
|
20240705,094900,705283000,341500,341500,341500,341500,0
|
|
20240705,094800,705283000,341500,341500,341500,341000,7
|
|
20240705,094700,702893500,341500,342000,342000,341500,92
|
|
20240705,094600,671475000,342000,342000,342000,342000,0
|
|
20240705,094500,671475000,342000,342000,342000,342000,12
|
|
20240705,094400,667371000,342000,342000,342000,342000,0
|
|
20240705,094300,667371000,342000,342000,342500,341500,97
|
|
20240705,094200,634179000,342000,342000,342000,342000,0
|
|
20240705,094100,634179000,342000,342000,342000,342000,0
|
|
20240705,094000,634179000,342000,342000,342000,342000,42
|
|
20240705,093900,619815000,342000,342000,342000,342000,2
|
|
20240705,093800,619131000,342000,342000,342000,342000,4
|
|
20240705,093700,617763000,341500,341500,341500,341500,14
|
|
20240705,093600,612982000,341000,341000,341000,341000,1
|
|
20240705,093500,612641000,341500,341500,341500,341500,0
|
|
20240705,093400,612641000,341500,341500,341500,341500,4
|
|
20240705,093300,611275000,341000,341500,341500,341000,78
|
|
20240705,093200,584639500,341500,341500,341500,341500,10
|
|
20240705,093100,581224500,341500,341500,341500,341500,7
|
|
20240705,093000,578834000,341500,341500,341500,341500,44
|
|
20240705,092900,563808000,341500,341500,341500,341500,11
|
|
20240705,092800,560051500,342000,342000,342000,342000,9
|
|
20240705,092700,556973500,342000,341500,342000,341500,12
|
|
20240705,092600,552871000,342000,341500,342000,341500,15
|
|
20240705,092500,547746000,341500,341500,341500,341500,22
|
|
20240705,092400,540233000,341500,341500,341500,341500,13
|
|
20240705,092300,535793500,341500,341500,341500,341500,6
|
|
20240705,092200,533744500,341000,341500,341500,341000,20
|
|
20240705,092100,526920500,341500,341000,341500,341000,8
|
|
20240705,092000,524189000,341000,341500,342000,341000,24
|
|
20240705,091900,515993000,341000,340500,341000,340500,67
|
|
20240705,091800,493173000,341000,341000,341000,340500,12
|
|
20240705,091700,489083500,341000,341000,341000,341000,23
|
|
20240705,091600,481240500,340000,340000,340000,339500,12
|
|
20240705,091500,477163000,340000,340000,340000,340000,11
|
|
20240705,091400,473423000,340000,340500,340500,340000,82
|
|
20240705,091300,445540500,340500,340500,340500,340000,100
|
|
20240705,091200,411532500,340500,341500,341500,340500,152
|
|
20240705,091100,359691000,342000,341000,342000,341000,89
|
|
20240705,091000,329282500,341000,341500,341500,341000,129
|
|
20240705,090900,285259000,342000,341000,342000,341000,53
|
|
20240705,090800,267158000,341500,341500,342000,341000,176
|
|
20240705,090700,207054000,341500,341000,341500,341000,128
|
|
20240705,090600,163403000,341500,341000,341500,341000,79
|
|
20240705,090500,136459500,341000,341500,341500,341000,53
|
|
20240705,090400,118372500,341000,341000,341000,341000,43
|
|
20240705,090300,103709500,340500,341000,341000,340500,133
|
|
20240705,090200,58363000,341500,341500,341500,341000,32
|
|
20240705,090100,47445000,341500,338000,341500,337500,83
|
|
20240705,090000,19252000,339500,337500,339500,337500,57
|