740 lines
42 KiB
CSV
740 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,211700,3970844500,332000,332000,332000,332000,187
|
|
20240709,211600,3970844500,332000,332000,332000,332000,0
|
|
20240709,211500,3970844500,332000,332000,332000,332000,0
|
|
20240709,211400,3970844500,332000,332000,332000,332000,0
|
|
20240709,211300,3970844500,332000,332000,332000,332000,0
|
|
20240709,211200,3970844500,332000,332000,332000,332000,0
|
|
20240709,211100,3970844500,332000,332000,332000,332000,0
|
|
20240709,211000,3970844500,332000,332000,332000,332000,0
|
|
20240709,210900,3970844500,332000,332000,332000,332000,0
|
|
20240709,210800,3970844500,332000,332000,332000,332000,0
|
|
20240709,210700,3970844500,332000,332000,332000,332000,0
|
|
20240709,210600,3970844500,332000,332000,332000,332000,0
|
|
20240709,210500,3970844500,332000,332000,332000,332000,0
|
|
20240709,210400,3970844500,332000,332000,332000,332000,0
|
|
20240709,210300,3970844500,332000,332000,332000,332000,0
|
|
20240709,210200,3970844500,332000,332000,332000,332000,0
|
|
20240709,210100,3970844500,332000,332000,332000,332000,0
|
|
20240709,210000,3970844500,332000,332000,332000,332000,0
|
|
20240709,205900,3970844500,332000,332000,332000,332000,0
|
|
20240709,205800,3970844500,332000,332000,332000,332000,0
|
|
20240709,205700,3970844500,332000,332000,332000,332000,0
|
|
20240709,205600,3970844500,332000,332000,332000,332000,0
|
|
20240709,205500,3970844500,332000,332000,332000,332000,0
|
|
20240709,205400,3970844500,332000,332000,332000,332000,0
|
|
20240709,205300,3970844500,332000,332000,332000,332000,0
|
|
20240709,205200,3970844500,332000,332000,332000,332000,0
|
|
20240709,205100,3970844500,332000,332000,332000,332000,0
|
|
20240709,205000,3970844500,332000,332000,332000,332000,0
|
|
20240709,204900,3970844500,332000,332000,332000,332000,0
|
|
20240709,204800,3970844500,332000,332000,332000,332000,0
|
|
20240709,204700,3970844500,332000,332000,332000,332000,187
|
|
20240709,204600,3970844500,332000,332000,332000,332000,0
|
|
20240709,204500,3970844500,332000,332000,332000,332000,0
|
|
20240709,204400,3970844500,332000,332000,332000,332000,0
|
|
20240709,204300,3970844500,332000,332000,332000,332000,0
|
|
20240709,204200,3970844500,332000,332000,332000,332000,0
|
|
20240709,204100,3970844500,332000,332000,332000,332000,0
|
|
20240709,204000,3970844500,332000,332000,332000,332000,0
|
|
20240709,203900,3970844500,332000,332000,332000,332000,0
|
|
20240709,203800,3970844500,332000,332000,332000,332000,0
|
|
20240709,203700,3970844500,332000,332000,332000,332000,0
|
|
20240709,203600,3970844500,332000,332000,332000,332000,0
|
|
20240709,203500,3970844500,332000,332000,332000,332000,0
|
|
20240709,203400,3970844500,332000,332000,332000,332000,0
|
|
20240709,203300,3970844500,332000,332000,332000,332000,0
|
|
20240709,203200,3970844500,332000,332000,332000,332000,0
|
|
20240709,203100,3970844500,332000,332000,332000,332000,0
|
|
20240709,203000,3970844500,332000,332000,332000,332000,0
|
|
20240709,202900,3970844500,332000,332000,332000,332000,0
|
|
20240709,202800,3970844500,332000,332000,332000,332000,0
|
|
20240709,202700,3970844500,332000,332000,332000,332000,0
|
|
20240709,202600,3970844500,332000,332000,332000,332000,0
|
|
20240709,202500,3970844500,332000,332000,332000,332000,0
|
|
20240709,202400,3970844500,332000,332000,332000,332000,0
|
|
20240709,202300,3970844500,332000,332000,332000,332000,0
|
|
20240709,202200,3970844500,332000,332000,332000,332000,0
|
|
20240709,202100,3970844500,332000,332000,332000,332000,0
|
|
20240709,202000,3970844500,332000,332000,332000,332000,0
|
|
20240709,201900,3970844500,332000,332000,332000,332000,0
|
|
20240709,201800,3970844500,332000,332000,332000,332000,0
|
|
20240709,201700,3970844500,332000,332000,332000,332000,187
|
|
20240709,201600,3970844500,332000,332000,332000,332000,0
|
|
20240709,201500,3970844500,332000,332000,332000,332000,0
|
|
20240709,201400,3970844500,332000,332000,332000,332000,0
|
|
20240709,201300,3970844500,332000,332000,332000,332000,0
|
|
20240709,201200,3970844500,332000,332000,332000,332000,0
|
|
20240709,201100,3970844500,332000,332000,332000,332000,0
|
|
20240709,201000,3970844500,332000,332000,332000,332000,0
|
|
20240709,200900,3970844500,332000,332000,332000,332000,0
|
|
20240709,200800,3970844500,332000,332000,332000,332000,0
|
|
20240709,200700,3970844500,332000,332000,332000,332000,0
|
|
20240709,200600,3970844500,332000,332000,332000,332000,0
|
|
20240709,200500,3970844500,332000,332000,332000,332000,0
|
|
20240709,200400,3970844500,332000,332000,332000,332000,0
|
|
20240709,200300,3970844500,332000,332000,332000,332000,0
|
|
20240709,200200,3970844500,332000,332000,332000,332000,0
|
|
20240709,200100,3970844500,332000,332000,332000,332000,0
|
|
20240709,200000,3970844500,332000,332000,332000,332000,0
|
|
20240709,195900,3970844500,332000,332000,332000,332000,0
|
|
20240709,195800,3970844500,332000,332000,332000,332000,0
|
|
20240709,195700,3970844500,332000,332000,332000,332000,0
|
|
20240709,195600,3970844500,332000,332000,332000,332000,0
|
|
20240709,195500,3970844500,332000,332000,332000,332000,0
|
|
20240709,195400,3970844500,332000,332000,332000,332000,0
|
|
20240709,195300,3970844500,332000,332000,332000,332000,0
|
|
20240709,195200,3970844500,332000,332000,332000,332000,0
|
|
20240709,195100,3970844500,332000,332000,332000,332000,0
|
|
20240709,195000,3970844500,332000,332000,332000,332000,0
|
|
20240709,194900,3970844500,332000,332000,332000,332000,0
|
|
20240709,194800,3970844500,332000,332000,332000,332000,0
|
|
20240709,194700,3970844500,332000,332000,332000,332000,187
|
|
20240709,194600,3970844500,332000,332000,332000,332000,0
|
|
20240709,194500,3970844500,332000,332000,332000,332000,0
|
|
20240709,194400,3970844500,332000,332000,332000,332000,0
|
|
20240709,194300,3970844500,332000,332000,332000,332000,0
|
|
20240709,194200,3970844500,332000,332000,332000,332000,0
|
|
20240709,194100,3970844500,332000,332000,332000,332000,0
|
|
20240709,194000,3970844500,332000,332000,332000,332000,0
|
|
20240709,193900,3970844500,332000,332000,332000,332000,0
|
|
20240709,193800,3970844500,332000,332000,332000,332000,0
|
|
20240709,193700,3970844500,332000,332000,332000,332000,0
|
|
20240709,193600,3970844500,332000,332000,332000,332000,0
|
|
20240709,193500,3970844500,332000,332000,332000,332000,0
|
|
20240709,193400,3970844500,332000,332000,332000,332000,0
|
|
20240709,193300,3970844500,332000,332000,332000,332000,0
|
|
20240709,193200,3970844500,332000,332000,332000,332000,0
|
|
20240709,193100,3970844500,332000,332000,332000,332000,0
|
|
20240709,193000,3970844500,332000,332000,332000,332000,0
|
|
20240709,192900,3970844500,332000,332000,332000,332000,0
|
|
20240709,192800,3970844500,332000,332000,332000,332000,0
|
|
20240709,192700,3970844500,332000,332000,332000,332000,0
|
|
20240709,192600,3970844500,332000,332000,332000,332000,0
|
|
20240709,192500,3970844500,332000,332000,332000,332000,0
|
|
20240709,192400,3970844500,332000,332000,332000,332000,0
|
|
20240709,192300,3970844500,332000,332000,332000,332000,0
|
|
20240709,192200,3970844500,332000,332000,332000,332000,0
|
|
20240709,192100,3970844500,332000,332000,332000,332000,0
|
|
20240709,192000,3970844500,332000,332000,332000,332000,0
|
|
20240709,191900,3970844500,332000,332000,332000,332000,0
|
|
20240709,191800,3970844500,332000,332000,332000,332000,0
|
|
20240709,191700,3970844500,332000,332000,332000,332000,187
|
|
20240709,191600,3970844500,332000,332000,332000,332000,0
|
|
20240709,191500,3970844500,332000,332000,332000,332000,0
|
|
20240709,191400,3970844500,332000,332000,332000,332000,0
|
|
20240709,191300,3970844500,332000,332000,332000,332000,0
|
|
20240709,191200,3970844500,332000,332000,332000,332000,0
|
|
20240709,191100,3970844500,332000,332000,332000,332000,0
|
|
20240709,191000,3970844500,332000,332000,332000,332000,0
|
|
20240709,190900,3970844500,332000,332000,332000,332000,0
|
|
20240709,190800,3970844500,332000,332000,332000,332000,0
|
|
20240709,190700,3970844500,332000,332000,332000,332000,0
|
|
20240709,190600,3970844500,332000,332000,332000,332000,0
|
|
20240709,190500,3970844500,332000,332000,332000,332000,0
|
|
20240709,190400,3970844500,332000,332000,332000,332000,0
|
|
20240709,190300,3970844500,332000,332000,332000,332000,0
|
|
20240709,190200,3970844500,332000,332000,332000,332000,0
|
|
20240709,190100,3970844500,332000,332000,332000,332000,0
|
|
20240709,190000,3970844500,332000,332000,332000,332000,0
|
|
20240709,185900,3970844500,332000,332000,332000,332000,0
|
|
20240709,185800,3970844500,332000,332000,332000,332000,0
|
|
20240709,185700,3970844500,332000,332000,332000,332000,0
|
|
20240709,185600,3970844500,332000,332000,332000,332000,0
|
|
20240709,185500,3970844500,332000,332000,332000,332000,0
|
|
20240709,185400,3970844500,332000,332000,332000,332000,0
|
|
20240709,185300,3970844500,332000,332000,332000,332000,0
|
|
20240709,185200,3970844500,332000,332000,332000,332000,0
|
|
20240709,185100,3970844500,332000,332000,332000,332000,0
|
|
20240709,185000,3970844500,332000,332000,332000,332000,0
|
|
20240709,184900,3970844500,332000,332000,332000,332000,0
|
|
20240709,184800,3970844500,332000,332000,332000,332000,0
|
|
20240709,184700,3970844500,332000,332000,332000,332000,187
|
|
20240709,184600,3970844500,332000,332000,332000,332000,0
|
|
20240709,184500,3970844500,332000,332000,332000,332000,0
|
|
20240709,184400,3970844500,332000,332000,332000,332000,0
|
|
20240709,184300,3970844500,332000,332000,332000,332000,0
|
|
20240709,184200,3970844500,332000,332000,332000,332000,0
|
|
20240709,184100,3970844500,332000,332000,332000,332000,0
|
|
20240709,184000,3970844500,332000,332000,332000,332000,0
|
|
20240709,183900,3970844500,332000,332000,332000,332000,0
|
|
20240709,183800,3970844500,332000,332000,332000,332000,0
|
|
20240709,183700,3970844500,332000,332000,332000,332000,0
|
|
20240709,183600,3970844500,332000,332000,332000,332000,0
|
|
20240709,183500,3970844500,332000,332000,332000,332000,0
|
|
20240709,183400,3970844500,332000,332000,332000,332000,0
|
|
20240709,183300,3970844500,332000,332000,332000,332000,0
|
|
20240709,183200,3970844500,332000,332000,332000,332000,0
|
|
20240709,183100,3970844500,332000,332000,332000,332000,0
|
|
20240709,183000,3970844500,332000,332000,332000,332000,0
|
|
20240709,182900,3970844500,332000,332000,332000,332000,0
|
|
20240709,182800,3970844500,332000,332000,332000,332000,0
|
|
20240709,182700,3970844500,332000,332000,332000,332000,0
|
|
20240709,182600,3970844500,332000,332000,332000,332000,0
|
|
20240709,182500,3970844500,332000,332000,332000,332000,0
|
|
20240709,182400,3970844500,332000,332000,332000,332000,0
|
|
20240709,182300,3970844500,332000,332000,332000,332000,0
|
|
20240709,182200,3970844500,332000,332000,332000,332000,0
|
|
20240709,182100,3970844500,332000,332000,332000,332000,0
|
|
20240709,182000,3970844500,332000,332000,332000,332000,0
|
|
20240709,181900,3970844500,332000,332000,332000,332000,0
|
|
20240709,181800,3970844500,332000,332000,332000,332000,0
|
|
20240709,181700,3970844500,332000,332000,332000,332000,187
|
|
20240709,181600,3970844500,332000,332000,332000,332000,0
|
|
20240709,181500,3970844500,332000,332000,332000,332000,0
|
|
20240709,181400,3970844500,332000,332000,332000,332000,0
|
|
20240709,181300,3970844500,332000,332000,332000,332000,0
|
|
20240709,181200,3970844500,332000,332000,332000,332000,0
|
|
20240709,181100,3970844500,332000,332000,332000,332000,0
|
|
20240709,181000,3970844500,332000,332000,332000,332000,0
|
|
20240709,180900,3970844500,332000,332000,332000,332000,0
|
|
20240709,180800,3970844500,332000,332000,332000,332000,0
|
|
20240709,180700,3970844500,332000,332000,332000,332000,0
|
|
20240709,180600,3970844500,332000,332000,332000,332000,0
|
|
20240709,180500,3970844500,332000,332000,332000,332000,0
|
|
20240709,180400,3970844500,332000,332000,332000,332000,0
|
|
20240709,180300,3970844500,332000,332000,332000,332000,0
|
|
20240709,180200,3970844500,332000,332000,332000,332000,0
|
|
20240709,180100,3970844500,332000,332000,332000,332000,0
|
|
20240709,180000,3970844500,332000,332000,332000,332000,0
|
|
20240709,175900,3970844500,332000,332000,332000,332000,0
|
|
20240709,175800,3970844500,332000,332000,332000,332000,0
|
|
20240709,175700,3970844500,332000,332000,332000,332000,0
|
|
20240709,175600,3970844500,332000,332000,332000,332000,0
|
|
20240709,175500,3970844500,332000,332000,332000,332000,0
|
|
20240709,175400,3970844500,332000,332000,332000,332000,0
|
|
20240709,175300,3970844500,332000,332000,332000,332000,0
|
|
20240709,175200,3970844500,332000,332000,332000,332000,0
|
|
20240709,175100,3970844500,332000,332000,332000,332000,0
|
|
20240709,175000,3970844500,332000,332000,332000,332000,0
|
|
20240709,174900,3970844500,332000,332000,332000,332000,0
|
|
20240709,174800,3970844500,332000,332000,332000,332000,0
|
|
20240709,174700,3970844500,332000,332000,332000,332000,187
|
|
20240709,174600,3970844500,332000,332000,332000,332000,0
|
|
20240709,174500,3970844500,332000,332000,332000,332000,0
|
|
20240709,174400,3970844500,332000,332000,332000,332000,0
|
|
20240709,174300,3970844500,332000,332000,332000,332000,0
|
|
20240709,174200,3970844500,332000,332000,332000,332000,0
|
|
20240709,174100,3970844500,332000,332000,332000,332000,0
|
|
20240709,174000,3970844500,332000,332000,332000,332000,0
|
|
20240709,173900,3970844500,332000,332000,332000,332000,0
|
|
20240709,173800,3970844500,332000,332000,332000,332000,0
|
|
20240709,173700,3970844500,332000,332000,332000,332000,0
|
|
20240709,173600,3970844500,332000,332000,332000,332000,0
|
|
20240709,173500,3970844500,332000,332000,332000,332000,0
|
|
20240709,173400,3970844500,332000,332000,332000,332000,0
|
|
20240709,173300,3970844500,332000,332000,332000,332000,0
|
|
20240709,173200,3970844500,332000,332000,332000,332000,0
|
|
20240709,173100,3970844500,332000,332000,332000,332000,0
|
|
20240709,173000,3970844500,332000,332000,332000,332000,0
|
|
20240709,172900,3970844500,332000,332000,332000,332000,0
|
|
20240709,172800,3970844500,332000,332000,332000,332000,0
|
|
20240709,172700,3970844500,332000,332000,332000,332000,0
|
|
20240709,172600,3970844500,332000,332000,332000,332000,0
|
|
20240709,172500,3970844500,332000,332000,332000,332000,0
|
|
20240709,172400,3970844500,332000,332000,332000,332000,0
|
|
20240709,172300,3970844500,332000,332000,332000,332000,0
|
|
20240709,172200,3970844500,332000,332000,332000,332000,0
|
|
20240709,172100,3970844500,332000,332000,332000,332000,0
|
|
20240709,172000,3970844500,332000,332000,332000,332000,0
|
|
20240709,171900,3970844500,332000,332000,332000,332000,0
|
|
20240709,171800,3970844500,332000,332000,332000,332000,0
|
|
20240709,171700,3970844500,332000,332000,332000,332000,187
|
|
20240709,171600,3970844500,332000,332000,332000,332000,0
|
|
20240709,171500,3970844500,332000,332000,332000,332000,0
|
|
20240709,171400,3970844500,332000,332000,332000,332000,0
|
|
20240709,171300,3970844500,332000,332000,332000,332000,0
|
|
20240709,171200,3970844500,332000,332000,332000,332000,0
|
|
20240709,171100,3970844500,332000,332000,332000,332000,0
|
|
20240709,171000,3970844500,332000,332000,332000,332000,0
|
|
20240709,170900,3970844500,332000,332000,332000,332000,0
|
|
20240709,170800,3970844500,332000,332000,332000,332000,0
|
|
20240709,170700,3970844500,332000,332000,332000,332000,0
|
|
20240709,170600,3970844500,332000,332000,332000,332000,0
|
|
20240709,170500,3970844500,332000,332000,332000,332000,0
|
|
20240709,170400,3970844500,332000,332000,332000,332000,0
|
|
20240709,170300,3970844500,332000,332000,332000,332000,0
|
|
20240709,170200,3970844500,332000,332000,332000,332000,0
|
|
20240709,170100,3970844500,332000,332000,332000,332000,0
|
|
20240709,170000,3970844500,332000,332000,332000,332000,0
|
|
20240709,165900,3970844500,332000,332000,332000,332000,0
|
|
20240709,165800,3970844500,332000,332000,332000,332000,0
|
|
20240709,165700,3970844500,332000,332000,332000,332000,0
|
|
20240709,165600,3970844500,332000,332000,332000,332000,0
|
|
20240709,165500,3970844500,332000,332000,332000,332000,0
|
|
20240709,165400,3970844500,332000,332000,332000,332000,0
|
|
20240709,165300,3970844500,332000,332000,332000,332000,0
|
|
20240709,165200,3970844500,332000,332000,332000,332000,0
|
|
20240709,165100,3970844500,332000,332000,332000,332000,0
|
|
20240709,165000,3970844500,332000,332000,332000,332000,0
|
|
20240709,164900,3970844500,332000,332000,332000,332000,0
|
|
20240709,164800,3970844500,332000,332000,332000,332000,0
|
|
20240709,164700,3970844500,332000,332000,332000,332000,187
|
|
20240709,164600,3970844500,332000,332000,332000,332000,0
|
|
20240709,164500,3970844500,332000,332000,332000,332000,0
|
|
20240709,164400,3970844500,332000,332000,332000,332000,0
|
|
20240709,164300,3970844500,332000,332000,332000,332000,0
|
|
20240709,164200,3970844500,332000,332000,332000,332000,0
|
|
20240709,164100,3970844500,332000,332000,332000,332000,0
|
|
20240709,164000,3970844500,332000,332000,332000,332000,0
|
|
20240709,163900,3970844500,332000,332000,332000,332000,0
|
|
20240709,163800,3970844500,332000,332000,332000,332000,0
|
|
20240709,163700,3970844500,332000,332000,332000,332000,0
|
|
20240709,163600,3970844500,332000,332000,332000,332000,0
|
|
20240709,163500,3970844500,332000,332000,332000,332000,0
|
|
20240709,163400,3970844500,332000,332000,332000,332000,0
|
|
20240709,163300,3970844500,332000,332000,332000,332000,0
|
|
20240709,163200,3970844500,332000,332000,332000,332000,0
|
|
20240709,163100,3970844500,332000,332000,332000,332000,0
|
|
20240709,163000,3970844500,332000,332000,332000,332000,0
|
|
20240709,162900,3970844500,332000,332000,332000,332000,0
|
|
20240709,162800,3970844500,332000,332000,332000,332000,0
|
|
20240709,162700,3970844500,332000,332000,332000,332000,0
|
|
20240709,162600,3970844500,332000,332000,332000,332000,0
|
|
20240709,162500,3970844500,332000,332000,332000,332000,0
|
|
20240709,162400,3970844500,332000,332000,332000,332000,0
|
|
20240709,162300,3970844500,332000,332000,332000,332000,0
|
|
20240709,162200,3970844500,332000,332000,332000,332000,0
|
|
20240709,162100,3970844500,332000,332000,332000,332000,0
|
|
20240709,162000,3970844500,332000,332000,332000,332000,0
|
|
20240709,161900,3970844500,332000,332000,332000,332000,0
|
|
20240709,161800,3970844500,332000,332000,332000,332000,0
|
|
20240709,161700,3970844500,332000,332000,332000,332000,187
|
|
20240709,161600,3970844500,332000,332000,332000,332000,0
|
|
20240709,161500,3970844500,332000,332000,332000,332000,0
|
|
20240709,161400,3970844500,332000,332000,332000,332000,0
|
|
20240709,161300,3970844500,332000,332000,332000,332000,0
|
|
20240709,161200,3970844500,332000,332000,332000,332000,0
|
|
20240709,161100,3970844500,332000,332000,332000,332000,0
|
|
20240709,161000,3970844500,332000,332000,332000,332000,0
|
|
20240709,160900,3970844500,332000,332000,332000,332000,0
|
|
20240709,160800,3970844500,332000,332000,332000,332000,0
|
|
20240709,160700,3970844500,332000,332000,332000,332000,0
|
|
20240709,160600,3970844500,332000,332000,332000,332000,0
|
|
20240709,160500,3970844500,332000,332000,332000,332000,0
|
|
20240709,160400,3970844500,332000,332000,332000,332000,0
|
|
20240709,160300,3970844500,332000,332000,332000,332000,0
|
|
20240709,160200,3970844500,332000,332000,332000,332000,0
|
|
20240709,160100,3970844500,332000,332000,332000,332000,0
|
|
20240709,160000,3970844500,332000,332000,332000,332000,0
|
|
20240709,155900,3970844500,332000,332000,332000,332000,0
|
|
20240709,155800,3970844500,332000,332000,332000,332000,0
|
|
20240709,155700,3970844500,332000,332000,332000,332000,0
|
|
20240709,155600,3970844500,332000,332000,332000,332000,0
|
|
20240709,155500,3970844500,332000,332000,332000,332000,0
|
|
20240709,155400,3970844500,332000,332000,332000,332000,0
|
|
20240709,155300,3970844500,332000,332000,332000,332000,0
|
|
20240709,155200,3970844500,332000,332000,332000,332000,0
|
|
20240709,155100,3970844500,332000,332000,332000,332000,0
|
|
20240709,155000,3970844500,332000,332000,332000,332000,0
|
|
20240709,154900,3970844500,332000,332000,332000,332000,0
|
|
20240709,154800,3970844500,332000,332000,332000,332000,0
|
|
20240709,154700,3970844500,332000,332000,332000,332000,187
|
|
20240709,154600,3970844500,332000,332000,332000,332000,0
|
|
20240709,154500,3970844500,332000,332000,332000,332000,0
|
|
20240709,154400,3970844500,332000,332000,332000,332000,0
|
|
20240709,154300,3970844500,332000,332000,332000,332000,0
|
|
20240709,154200,3970844500,332000,332000,332000,332000,0
|
|
20240709,154100,3970844500,332000,332000,332000,332000,0
|
|
20240709,154000,3970844500,332000,332000,332000,332000,0
|
|
20240709,153900,3970844500,332000,332000,332000,332000,0
|
|
20240709,153800,3970844500,332000,332000,332000,332000,0
|
|
20240709,153700,3970844500,332000,332000,332000,332000,0
|
|
20240709,153600,3970844500,332000,332000,332000,332000,0
|
|
20240709,153500,3970844500,332000,332000,332000,332000,0
|
|
20240709,153400,3970844500,332000,332000,332000,332000,0
|
|
20240709,153300,3970844500,332000,332000,332000,332000,0
|
|
20240709,153200,3970844500,332000,332000,332000,332000,0
|
|
20240709,153100,3970844500,332000,332000,332000,332000,0
|
|
20240709,153000,3970844500,332000,332000,332000,332000,187
|
|
20240709,152900,3908760500,332500,332500,332500,332500,0
|
|
20240709,152800,3908760500,332500,332500,332500,332500,0
|
|
20240709,152700,3908760500,332500,332500,332500,332500,0
|
|
20240709,152600,3908760500,332500,332500,332500,332500,0
|
|
20240709,152500,3908760500,332500,332500,332500,332500,0
|
|
20240709,152400,3908760500,332500,332500,332500,332500,0
|
|
20240709,152300,3908760500,332500,332500,332500,332500,0
|
|
20240709,152200,3908760500,332500,332500,332500,332500,0
|
|
20240709,152100,3908760500,332500,332500,332500,332500,0
|
|
20240709,152000,3908760500,332500,332500,332500,332500,0
|
|
20240709,151900,3908760500,332500,332500,332500,332500,19
|
|
20240709,151800,3902443000,332000,332000,332500,332000,11
|
|
20240709,151700,3898787500,332000,332500,332500,332000,25
|
|
20240709,151600,3890481500,332500,332000,332500,332000,17
|
|
20240709,151500,3884833000,332000,332000,332000,332000,15
|
|
20240709,151400,3879853000,332500,332000,332500,332000,4
|
|
20240709,151300,3878524500,332000,332500,332500,332000,23
|
|
20240709,151200,3870883000,332500,332000,332500,332000,27
|
|
20240709,151100,3861916000,332500,332500,332500,331500,11
|
|
20240709,151000,3858265000,332000,331500,332000,331500,32
|
|
20240709,150900,3847647000,332500,332000,332500,331500,117
|
|
20240709,150800,3808798000,332000,332500,332500,332000,25
|
|
20240709,150700,3800497000,332500,332000,332500,332000,5
|
|
20240709,150600,3798836500,332500,332500,332500,332000,22
|
|
20240709,150500,3791527500,332500,332000,332500,332000,16
|
|
20240709,150400,3786214000,332500,332500,332500,332000,6
|
|
20240709,150300,3784220000,332500,332000,332500,332000,15
|
|
20240709,150200,3779239500,332500,332500,332500,332500,4
|
|
20240709,150100,3777909500,332000,332500,332500,332000,108
|
|
20240709,150000,3742052000,332000,332000,332500,332000,21
|
|
20240709,145900,3735077000,332500,333000,333000,332000,30
|
|
20240709,145800,3725108000,332000,332500,333000,332000,85
|
|
20240709,145700,3696844000,332000,332000,332000,332000,4
|
|
20240709,145600,3695516000,332000,332500,332500,332000,25
|
|
20240709,145500,3687214500,332500,331500,332500,331500,4
|
|
20240709,145400,3685886000,332000,332000,332500,331500,19
|
|
20240709,145300,3679578500,332000,332000,332500,332000,31
|
|
20240709,145200,3669283000,332000,332500,332500,331500,10
|
|
20240709,145100,3665964000,332500,332500,332500,331500,18
|
|
20240709,145000,3659987500,332500,332000,332500,332000,22
|
|
20240709,144900,3652681500,332000,332000,332000,332000,15
|
|
20240709,144800,3647701500,332000,332000,332500,332000,11
|
|
20240709,144700,3644047000,332000,332500,332500,332000,22
|
|
20240709,144600,3636741500,332000,332000,332500,332000,196
|
|
20240709,144500,3571668000,331500,332000,332000,331500,7
|
|
20240709,144400,3569345500,331500,331500,331500,331500,26
|
|
20240709,144300,3560726500,332000,331500,332000,331500,8
|
|
20240709,144200,3558072500,332000,332000,332000,331500,24
|
|
20240709,144100,3550110000,332000,331500,332000,331500,37
|
|
20240709,144000,3537840000,331500,331500,332000,331500,15
|
|
20240709,143900,3532866000,332000,332000,332000,331500,12
|
|
20240709,143800,3528887000,332000,331500,332000,331500,21
|
|
20240709,143700,3521922500,331500,332000,332000,331500,15
|
|
20240709,143600,3516948500,332000,331500,332000,331500,15
|
|
20240709,143500,3511974000,331500,331500,331500,331500,18
|
|
20240709,143400,3506007000,332000,332000,332000,331500,33
|
|
20240709,143300,3495057000,331500,332000,332000,331500,15
|
|
20240709,143200,3490083500,332000,332000,332000,331500,30
|
|
20240709,143100,3480133000,331500,332000,332000,331500,9
|
|
20240709,143000,3477146000,332000,331500,332500,331500,29
|
|
20240709,142900,3467518000,331500,332000,332500,331500,20
|
|
20240709,142800,3460878500,332500,332000,332500,332000,7
|
|
20240709,142700,3458553000,331500,332000,332500,331500,22
|
|
20240709,142600,3451252000,332000,331500,332000,331500,18
|
|
20240709,142500,3445283000,332000,331500,332000,331500,20
|
|
20240709,142400,3438649500,332000,332000,332000,331500,21
|
|
20240709,142300,3431682500,331500,332000,332000,331500,18
|
|
20240709,142200,3425707000,332500,331500,332500,331500,35
|
|
20240709,142100,3414083000,332000,332000,332000,331500,14
|
|
20240709,142000,3409440500,332000,331000,332000,330000,311
|
|
20240709,141900,3306510000,330500,330500,331000,330500,19
|
|
20240709,141800,3300227000,330500,331000,331000,330500,33
|
|
20240709,141700,3289315000,331000,330500,331000,330500,25
|
|
20240709,141600,3281052000,330500,331000,331000,330500,3
|
|
20240709,141500,3280059500,330500,330500,331000,330500,16
|
|
20240709,141400,3274771000,330500,331000,331000,330500,27
|
|
20240709,141300,3265842000,331000,331000,331000,330500,16
|
|
20240709,141200,3260552000,331000,330500,331000,330500,16
|
|
20240709,141100,3255263000,330500,330500,331000,330500,15
|
|
20240709,141000,3250304000,331000,330000,331000,330000,89
|
|
20240709,140900,3220894500,330000,330500,330500,330000,22
|
|
20240709,140800,3213627500,330000,330500,330500,330000,27
|
|
20240709,140700,3204716000,330000,330000,330500,330000,38
|
|
20240709,140600,3192175000,330000,330500,330500,330000,192
|
|
20240709,140500,3128812000,330000,330500,331000,330000,661
|
|
20240709,140400,2910557500,330500,330500,331000,330500,151
|
|
20240709,140300,2860651000,331000,331500,331500,330500,562
|
|
20240709,140200,2674650500,331000,332000,332000,331000,252
|
|
20240709,140100,2591117000,331500,332000,332000,331500,23
|
|
20240709,140000,2583491000,332000,331500,332000,331500,34
|
|
20240709,135900,2572215500,331500,331500,332000,331500,21
|
|
20240709,135800,2565253500,331500,332000,332000,331500,26
|
|
20240709,135700,2556632500,331500,331500,332000,331500,16
|
|
20240709,135600,2551328000,331500,332000,332000,331500,30
|
|
20240709,135500,2541379500,331500,331500,332000,331500,29
|
|
20240709,135400,2531765000,331500,331500,332000,331500,21
|
|
20240709,135300,2524798000,332000,332000,332000,331500,4
|
|
20240709,135200,2523470500,331500,332500,332500,331500,110
|
|
20240709,135100,2486904000,332000,332000,332500,331500,247
|
|
20240709,135000,2404898500,332000,332000,332500,332000,15
|
|
20240709,134900,2399916500,332000,332000,332500,332000,29
|
|
20240709,134800,2390288000,332500,332000,332500,332000,19
|
|
20240709,134700,2383976500,332500,332000,332500,332000,4
|
|
20240709,134600,2382647500,332500,332500,332500,332000,27
|
|
20240709,134500,2373682000,332000,332500,332500,332000,6
|
|
20240709,134400,2371688500,332000,332500,332500,332000,15
|
|
20240709,134300,2366707500,332500,332500,333000,332500,19
|
|
20240709,134200,2360389500,332500,333000,333000,332500,8
|
|
20240709,134100,2357727500,333000,332500,333000,332500,15
|
|
20240709,134000,2352738500,332500,332500,333000,332500,14
|
|
20240709,133900,2348083000,333000,333000,333000,332500,20
|
|
20240709,133800,2341429000,332500,332500,332500,332000,22
|
|
20240709,133700,2334115500,332000,333000,333000,332000,18
|
|
20240709,133600,2328135500,333000,333000,333000,332000,16
|
|
20240709,133500,2322815000,332500,332500,333000,332500,5
|
|
20240709,133400,2321151000,332500,333000,333000,332500,33
|
|
20240709,133300,2310175000,333000,332500,333000,332500,72
|
|
20240709,133200,2286234000,332000,332000,332500,332000,16
|
|
20240709,133100,2280921000,332500,332000,332500,332000,25
|
|
20240709,133000,2272620000,332500,332000,332500,332000,5
|
|
20240709,132900,2270958000,332000,332500,333000,332000,109
|
|
20240709,132800,2234715500,332000,332500,332500,332000,15
|
|
20240709,132700,2229734500,332000,333000,333000,332000,21
|
|
20240709,132600,2222752000,333000,332500,333000,332500,18
|
|
20240709,132500,2216765000,332500,332500,333000,332500,14
|
|
20240709,132400,2212109000,332500,333000,333000,332500,15
|
|
20240709,132300,2207120500,332500,333000,333000,332500,3
|
|
20240709,132200,2206122000,333000,332500,333000,332500,30
|
|
20240709,132100,2196145000,332500,332500,333000,332500,13
|
|
20240709,132000,2191821500,332000,333000,333000,332000,3
|
|
20240709,131900,2190824000,332500,333000,333000,331500,24
|
|
20240709,131800,2182844500,333000,333000,333000,333000,5
|
|
20240709,131700,2181179500,333000,332500,333000,332000,28
|
|
20240709,131600,2171872500,332000,332000,332500,332000,91
|
|
20240709,131500,2141659500,332000,332500,332500,332000,15
|
|
20240709,131400,2136678000,332500,332000,332500,332000,19
|
|
20240709,131300,2130367000,332000,332500,332500,332000,21
|
|
20240709,131200,2123391500,332500,332000,332500,332000,16
|
|
20240709,131100,2118077500,332500,332000,332500,332000,3
|
|
20240709,131000,2117080500,332000,332500,333000,332000,17
|
|
20240709,130900,2111432500,333000,332500,333000,332000,12
|
|
20240709,130800,2107445000,332500,333000,333000,332000,11
|
|
20240709,130700,2103787000,332500,332500,332500,332500,34
|
|
20240709,130600,2092482000,333000,332500,333000,332500,4
|
|
20240709,130500,2091150500,331500,332000,332500,331500,50
|
|
20240709,130400,2074531500,332500,332500,332500,332500,19
|
|
20240709,130300,2068214000,333000,332000,333000,332000,15
|
|
20240709,130200,2063226500,332000,332000,332000,332000,10
|
|
20240709,130100,2059906500,333000,332000,333000,332000,33
|
|
20240709,130000,2048938500,332000,332000,332000,332000,21
|
|
20240709,125900,2041966500,332500,332500,332500,332000,5
|
|
20240709,125800,2040305000,332500,332000,332500,332000,22
|
|
20240709,125700,2033000500,332000,332000,332000,332000,11
|
|
20240709,125600,2029348500,332500,332500,332500,332500,4
|
|
20240709,125500,2028018500,332000,332000,332000,332000,20
|
|
20240709,125400,2021378500,332500,332500,332500,332000,10
|
|
20240709,125300,2018056500,332000,332500,332500,332000,17
|
|
20240709,125200,2012409000,332000,332500,332500,332000,13
|
|
20240709,125100,2008087000,332000,332500,332500,332000,26
|
|
20240709,125000,1999452000,332500,332500,332500,332000,16
|
|
20240709,124900,1994137000,332000,332500,332500,332000,35
|
|
20240709,124800,1982516000,332000,332500,332500,332000,24
|
|
20240709,124700,1974547500,332000,332000,332000,332000,1
|
|
20240709,124600,1974215500,332500,332000,332500,332000,15
|
|
20240709,124500,1969234000,332000,332000,332500,332000,23
|
|
20240709,124400,1961597000,332500,332500,332500,332500,2
|
|
20240709,124300,1960932000,332000,332000,332000,332000,12
|
|
20240709,124200,1956948000,332500,332000,332500,332000,13
|
|
20240709,124100,1952630500,332500,332000,332500,332000,13
|
|
20240709,124000,1948313500,332500,332500,332500,332500,3
|
|
20240709,123900,1947316000,332500,332500,333000,332500,28
|
|
20240709,123800,1938005000,332500,332500,332500,332500,15
|
|
20240709,123700,1933017500,333000,333000,333000,333000,4
|
|
20240709,123600,1931685500,333000,332500,333000,332500,21
|
|
20240709,123500,1924702500,332000,332000,332000,332000,2
|
|
20240709,123400,1924038500,332500,333000,333000,332500,17
|
|
20240709,123300,1918378000,333000,332000,333000,332000,25
|
|
20240709,123200,1910071000,333000,332500,333000,332000,42
|
|
20240709,123100,1896098500,332500,332000,332500,332000,14
|
|
20240709,123000,1891450000,332000,332000,332500,332000,10
|
|
20240709,122900,1888129500,332000,332500,332500,332000,14
|
|
20240709,122800,1883481000,332000,332000,332000,332000,0
|
|
20240709,122700,1883481000,332000,332000,332500,332000,21
|
|
20240709,122600,1876508500,332500,332500,332500,332000,15
|
|
20240709,122500,1871527000,332500,332500,332500,332500,2
|
|
20240709,122400,1870862000,332000,332500,332500,332000,25
|
|
20240709,122300,1862561000,332000,332000,332000,332000,1
|
|
20240709,122200,1862229000,332000,332000,332000,332000,11
|
|
20240709,122100,1858577000,332500,332500,332500,332000,25
|
|
20240709,122000,1850274000,332500,332500,332500,332500,30
|
|
20240709,121900,1840299000,332500,331500,332500,331500,14
|
|
20240709,121800,1835650500,332500,332000,332500,332000,13
|
|
20240709,121700,1831334000,332000,332500,332500,332000,16
|
|
20240709,121600,1826019000,332500,332000,332500,332000,15
|
|
20240709,121500,1821038000,332000,332000,332000,332000,13
|
|
20240709,121400,1816722000,332500,332000,332500,332000,20
|
|
20240709,121300,1810081500,332000,332500,332500,332000,3
|
|
20240709,121200,1809084500,332000,332500,332500,332000,20
|
|
20240709,121100,1802444000,332500,331500,332500,331500,3
|
|
20240709,121000,1801448000,332000,332000,332000,331500,23
|
|
20240709,120900,1793821000,332500,332000,332500,332000,23
|
|
20240709,120800,1786184500,332500,332000,332500,332000,3
|
|
20240709,120700,1785187500,332000,332500,332500,332000,11
|
|
20240709,120600,1781535000,332000,332000,332000,332000,18
|
|
20240709,120500,1775559000,332000,332000,332000,332000,7
|
|
20240709,120400,1773235000,332500,332000,332500,332000,11
|
|
20240709,120300,1769582500,332000,332000,332500,332000,12
|
|
20240709,120200,1765598000,332000,332500,332500,331500,15
|
|
20240709,120100,1760617500,332500,332500,332500,332500,3
|
|
20240709,120000,1759620000,332000,332500,332500,331500,24
|
|
20240709,115900,1751653000,332500,332000,332500,332000,13
|
|
20240709,115800,1747336500,331500,331500,331500,331500,16
|
|
20240709,115700,1742032500,331500,332000,332000,331500,17
|
|
20240709,115600,1736390000,331500,332500,332500,331500,3
|
|
20240709,115500,1735394500,331500,332000,332000,331500,14
|
|
20240709,115400,1730747000,332500,332000,332500,332000,10
|
|
20240709,115300,1727426000,332000,332500,332500,332000,11
|
|
20240709,115200,1723773500,332000,332500,332500,331500,15
|
|
20240709,115100,1718793500,331500,332000,332000,331500,14
|
|
20240709,115000,1714146000,331500,331500,331500,331500,22
|
|
20240709,114900,1706853000,332000,331500,332000,331500,5
|
|
20240709,114800,1705193500,331500,331500,331500,331500,10
|
|
20240709,114700,1701878500,331500,331500,332000,331500,22
|
|
20240709,114600,1694585000,332000,332000,332000,331500,4
|
|
20240709,114500,1693257500,331500,332000,332000,331500,11
|
|
20240709,114400,1689610500,331500,332000,332000,331500,15
|
|
20240709,114300,1684636500,331500,332000,332000,331500,14
|
|
20240709,114200,1679994000,332000,332000,332000,332000,2
|
|
20240709,114100,1679330000,331500,332000,332000,331500,22
|
|
20240709,114000,1672036500,331500,332000,332000,331500,12
|
|
20240709,113900,1668058000,332000,331500,332000,331500,2
|
|
20240709,113800,1667394500,331500,332000,332000,331500,28
|
|
20240709,113700,1658109500,332000,332000,332000,332000,3
|
|
20240709,113600,1657113500,332000,331500,332000,331500,14
|
|
20240709,113500,1652471500,331500,331500,331500,331500,23
|
|
20240709,113400,1644847000,332000,332000,332000,332000,3
|
|
20240709,113300,1643851000,331500,332000,332000,331500,5
|
|
20240709,113200,1642192500,332000,332500,332500,331500,13
|
|
20240709,113100,1637876500,332000,331500,332000,331500,23
|
|
20240709,113000,1630246500,332000,331000,332000,331000,4
|
|
20240709,112900,1628920000,331500,331500,332000,331000,38
|
|
20240709,112800,1616323000,331500,331500,331500,331500,3
|
|
20240709,112700,1615328500,331500,331500,331500,331500,2
|
|
20240709,112600,1614665500,331500,331500,331500,331000,40
|
|
20240709,112500,1601411500,332000,332000,332000,332000,2
|
|
20240709,112400,1600747500,331500,331000,332000,331000,14
|
|
20240709,112300,1596107500,331500,331500,332000,331500,20
|
|
20240709,112200,1589477000,332000,332000,332000,332000,1
|
|
20240709,112100,1589145000,331000,331500,331500,331000,26
|
|
20240709,112000,1580527500,331500,331500,331500,331500,10
|
|
20240709,111900,1577212500,332000,331500,332000,331500,12
|
|
20240709,111800,1573234000,331500,331500,331500,331500,0
|
|
20240709,111700,1573234000,331500,332000,332000,331500,28
|
|
20240709,111600,1563951000,332000,332000,332000,331500,13
|
|
20240709,111500,1559640500,331500,332000,332000,331500,2
|
|
20240709,111400,1558977000,332000,331500,332000,331500,33
|
|
20240709,111300,1548037000,331500,331500,331500,331500,3
|
|
20240709,111200,1547042500,331500,331500,332000,331500,56
|
|
20240709,111100,1528477000,331500,331500,331500,331000,23
|
|
20240709,111000,1520862500,331000,331000,331000,331000,3
|
|
20240709,110900,1519869500,331000,331000,331000,331000,10
|
|
20240709,110800,1516559500,331000,331000,331000,331000,13
|
|
20240709,110700,1512256500,331000,331000,331000,331000,12
|
|
20240709,110600,1508284500,331500,331000,331500,331000,11
|
|
20240709,110500,1504643000,331000,331000,331000,331000,40
|
|
20240709,110400,1491403000,331000,331000,331000,331000,10
|
|
20240709,110300,1488093000,331000,331000,331000,331000,0
|
|
20240709,110200,1488093000,331000,331500,331500,330500,30
|
|
20240709,110100,1478163000,330500,330500,331000,330500,13
|
|
20240709,110000,1473862500,331000,331000,331000,331000,13
|
|
20240709,105900,1469559500,331000,331000,331500,330500,41
|
|
20240709,105800,1455992500,331000,331000,331000,330500,81
|
|
20240709,105700,1429182000,330500,330500,331000,330500,16
|
|
20240709,105600,1423893500,330500,330500,331000,330500,94
|
|
20240709,105500,1392825500,330500,330500,331000,330500,76
|
|
20240709,105400,1367706000,331000,331000,331000,330500,265
|
|
20240709,105300,1279991500,331000,331000,331500,331000,63
|
|
20240709,105200,1259136500,331500,331000,331500,331000,12
|
|
20240709,105100,1255164000,331000,331500,331500,331000,7
|
|
20240709,105000,1252844000,331500,331500,331500,331000,127
|
|
20240709,104900,1210752000,331500,331500,332000,331500,45
|
|
20240709,104800,1195834000,331500,332000,332000,331500,15
|
|
20240709,104700,1190860000,331500,331500,331500,331500,10
|
|
20240709,104600,1187545000,331500,331500,331500,331500,35
|
|
20240709,104500,1175942500,331500,332000,332000,331500,265
|
|
20240709,104400,1087972000,332000,332000,332500,332000,3
|
|
20240709,104300,1086975500,332000,332500,332500,332000,31
|
|
20240709,104200,1076677500,332500,332000,332500,332000,15
|
|
20240709,104100,1071695000,332500,332500,333000,332000,142
|
|
20240709,104000,1024482000,332500,332500,332500,332500,59
|
|
20240709,103900,1004864500,332500,333000,333000,332500,2
|
|
20240709,103800,1004199000,332500,332500,332500,332500,22
|
|
20240709,103700,996884000,332500,332500,332500,332500,37
|
|
20240709,103600,984581500,332500,333000,333000,332500,13
|
|
20240709,103500,980257500,333000,332500,333000,332500,16
|
|
20240709,103400,974934500,333000,332500,333000,332500,14
|
|
20240709,103300,970279000,332500,332500,332500,332500,15
|
|
20240709,103200,965291500,332500,332500,333000,332500,9
|
|
20240709,103100,962298000,332500,332500,333000,332500,66
|
|
20240709,103000,940351000,332500,332500,333000,332500,22
|
|
20240709,102900,933035500,332500,333000,333000,332500,124
|
|
20240709,102800,891803500,332500,333000,333000,332500,23
|
|
20240709,102700,884155500,332500,333000,333000,332500,56
|
|
20240709,102600,865510000,333000,333000,333000,333000,11
|
|
20240709,102500,861847000,333000,333000,333000,333000,22
|
|
20240709,102400,854521000,333000,333000,333000,333000,33
|
|
20240709,102300,843532000,333500,333000,333500,333000,11
|
|
20240709,102200,839868500,333000,333000,333000,333000,10
|
|
20240709,102100,836538500,333000,333000,333000,333000,11
|
|
20240709,102000,832875500,333500,333000,333500,333000,8
|
|
20240709,101900,830208500,333000,333000,333000,333000,22
|
|
20240709,101800,822882500,333500,333000,333500,333000,13
|
|
20240709,101700,818553000,333000,333000,333000,333000,11
|
|
20240709,101600,814890000,333000,333000,333000,333000,21
|
|
20240709,101500,807897000,333000,333000,333000,333000,24
|
|
20240709,101400,799905000,333000,333000,333000,333000,12
|
|
20240709,101300,795909000,333000,333000,333000,333000,24
|
|
20240709,101200,787917000,333000,333000,333000,333000,1
|
|
20240709,101100,787584000,333500,333500,333500,333500,24
|
|
20240709,101000,779580000,333500,333500,333500,333500,15
|
|
20240709,100900,774577500,334000,333500,334000,333500,21
|
|
20240709,100800,767569500,333500,333500,333500,333500,12
|
|
20240709,100700,763567500,333500,333500,333500,333500,11
|
|
20240709,100600,759899000,333500,333500,333500,333500,14
|
|
20240709,100500,755230000,333500,333500,333500,333500,50
|
|
20240709,100400,738555000,333500,333500,333500,333500,20
|
|
20240709,100300,731885000,334000,334000,334000,334000,1
|
|
20240709,100200,731551000,333500,334000,334000,333500,90
|
|
20240709,100100,701496000,334000,333000,334000,333000,144
|
|
20240709,100000,653450000,333500,333500,333500,333500,7
|
|
20240709,095900,651115500,333500,333000,333500,333000,51
|
|
20240709,095800,634107500,333500,333000,333500,333000,13
|
|
20240709,095700,629777500,333000,333500,333500,333000,11
|
|
20240709,095600,626114000,333500,333500,333500,333500,24
|
|
20240709,095500,618110000,333500,333000,333500,333000,45
|
|
20240709,095400,603108000,333000,333000,333000,333000,14
|
|
20240709,095300,598446000,333000,333000,333000,333000,2
|
|
20240709,095200,597780000,333500,333500,333500,333000,106
|
|
20240709,095100,562472500,333500,333000,333500,333000,107
|
|
20240709,095000,526840000,333500,333500,333500,333500,16
|
|
20240709,094900,521504000,333500,333500,333500,333500,35
|
|
20240709,094800,509831500,333500,333500,333500,333500,0
|
|
20240709,094700,509831500,333500,333500,333500,333500,10
|
|
20240709,094600,506496500,333500,333500,333500,333500,1
|
|
20240709,094500,506163000,333500,333500,333500,333500,22
|
|
20240709,094400,498826000,333500,333500,333500,333500,23
|
|
20240709,094300,491155500,333500,333500,333500,333500,0
|
|
20240709,094200,491155500,333500,333500,334000,333500,24
|
|
20240709,094100,483150000,334000,334000,334000,334000,1
|
|
20240709,094000,482816000,333500,333500,333500,333500,10
|
|
20240709,093900,479481000,333500,333500,333500,333500,9
|
|
20240709,093800,476479500,333500,333500,333500,333500,10
|
|
20240709,093700,473144500,333500,334000,334000,333500,51
|
|
20240709,093600,456115500,334000,334000,334000,334000,50
|
|
20240709,093500,439415500,334000,334500,334500,334000,110
|
|
20240709,093400,402624000,334500,334500,334500,334500,0
|
|
20240709,093300,402624000,334500,334500,334500,334500,1
|
|
20240709,093200,402289500,334500,334000,334500,334000,31
|
|
20240709,093100,391922000,334000,334500,334500,334000,4
|
|
20240709,093000,390584500,334500,334000,334500,334000,48
|
|
20240709,092900,374551500,334000,334000,334000,334000,11
|
|
20240709,092800,370877500,334000,334000,334000,334000,2
|
|
20240709,092700,370209500,334000,334000,334000,334000,9
|
|
20240709,092600,367203500,334000,334500,334500,334000,38
|
|
20240709,092500,354494000,334500,334500,334500,334500,32
|
|
20240709,092400,343790000,335000,334500,335000,334500,22
|
|
20240709,092300,336430500,334500,334500,335000,334500,9
|
|
20240709,092200,333418500,334500,335000,335000,334500,46
|
|
20240709,092100,318030500,334500,335000,335000,334500,15
|
|
20240709,092000,313009000,334500,334500,335000,334500,5
|
|
20240709,091900,311336000,334500,334500,335000,334500,7
|
|
20240709,091800,308992500,334500,334500,334500,334500,8
|
|
20240709,091700,306316500,334500,334500,334500,334500,5
|
|
20240709,091600,304644000,334500,334000,334500,334000,5
|
|
20240709,091500,302972000,335000,334000,335000,334000,6
|
|
20240709,091400,300965000,334500,335000,335000,334000,33
|
|
20240709,091300,289925000,335000,335000,335000,335000,10
|
|
20240709,091200,286575000,335000,335000,335000,335000,12
|
|
20240709,091100,282555000,335000,335000,335000,335000,7
|
|
20240709,091000,280210000,335000,335500,335500,335000,8
|
|
20240709,090900,277527000,335500,336000,336500,335500,12
|
|
20240709,090800,273498000,336500,336500,336500,336000,142
|
|
20240709,090700,225740500,337000,337000,337500,336500,110
|
|
20240709,090600,188667500,337000,336000,337500,336000,68
|
|
20240709,090500,165767000,336000,336000,336500,335500,33
|
|
20240709,090400,154671000,335500,336000,336500,335500,73
|
|
20240709,090300,130123500,336500,336000,336500,336000,78
|
|
20240709,090200,103914500,336000,334500,336000,334000,164
|
|
20240709,090100,48863500,334500,334500,335000,334000,29
|
|
20240709,090000,39161500,335000,334500,335500,334500,117
|