739 lines
42 KiB
CSV
739 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,211600,7689840000,364000,364000,364000,364000,818
|
|
20240715,211500,7689840000,364000,364000,364000,364000,0
|
|
20240715,211400,7689840000,364000,364000,364000,364000,0
|
|
20240715,211300,7689840000,364000,364000,364000,364000,0
|
|
20240715,211200,7689840000,364000,364000,364000,364000,0
|
|
20240715,211100,7689840000,364000,364000,364000,364000,0
|
|
20240715,211000,7689840000,364000,364000,364000,364000,0
|
|
20240715,210900,7689840000,364000,364000,364000,364000,0
|
|
20240715,210800,7689840000,364000,364000,364000,364000,0
|
|
20240715,210700,7689840000,364000,364000,364000,364000,0
|
|
20240715,210600,7689840000,364000,364000,364000,364000,0
|
|
20240715,210500,7689840000,364000,364000,364000,364000,0
|
|
20240715,210400,7689840000,364000,364000,364000,364000,0
|
|
20240715,210300,7689840000,364000,364000,364000,364000,0
|
|
20240715,210200,7689840000,364000,364000,364000,364000,0
|
|
20240715,210100,7689840000,364000,364000,364000,364000,0
|
|
20240715,210000,7689840000,364000,364000,364000,364000,0
|
|
20240715,205900,7689840000,364000,364000,364000,364000,0
|
|
20240715,205800,7689840000,364000,364000,364000,364000,0
|
|
20240715,205700,7689840000,364000,364000,364000,364000,0
|
|
20240715,205600,7689840000,364000,364000,364000,364000,0
|
|
20240715,205500,7689840000,364000,364000,364000,364000,0
|
|
20240715,205400,7689840000,364000,364000,364000,364000,0
|
|
20240715,205300,7689840000,364000,364000,364000,364000,0
|
|
20240715,205200,7689840000,364000,364000,364000,364000,0
|
|
20240715,205100,7689840000,364000,364000,364000,364000,0
|
|
20240715,205000,7689840000,364000,364000,364000,364000,0
|
|
20240715,204900,7689840000,364000,364000,364000,364000,0
|
|
20240715,204800,7689840000,364000,364000,364000,364000,0
|
|
20240715,204700,7689840000,364000,364000,364000,364000,0
|
|
20240715,204600,7689840000,364000,364000,364000,364000,818
|
|
20240715,204500,7689840000,364000,364000,364000,364000,0
|
|
20240715,204400,7689840000,364000,364000,364000,364000,0
|
|
20240715,204300,7689840000,364000,364000,364000,364000,0
|
|
20240715,204200,7689840000,364000,364000,364000,364000,0
|
|
20240715,204100,7689840000,364000,364000,364000,364000,0
|
|
20240715,204000,7689840000,364000,364000,364000,364000,0
|
|
20240715,203900,7689840000,364000,364000,364000,364000,0
|
|
20240715,203800,7689840000,364000,364000,364000,364000,0
|
|
20240715,203700,7689840000,364000,364000,364000,364000,0
|
|
20240715,203600,7689840000,364000,364000,364000,364000,0
|
|
20240715,203500,7689840000,364000,364000,364000,364000,0
|
|
20240715,203400,7689840000,364000,364000,364000,364000,0
|
|
20240715,203300,7689840000,364000,364000,364000,364000,0
|
|
20240715,203200,7689840000,364000,364000,364000,364000,0
|
|
20240715,203100,7689840000,364000,364000,364000,364000,0
|
|
20240715,203000,7689840000,364000,364000,364000,364000,0
|
|
20240715,202900,7689840000,364000,364000,364000,364000,0
|
|
20240715,202800,7689840000,364000,364000,364000,364000,0
|
|
20240715,202700,7689840000,364000,364000,364000,364000,0
|
|
20240715,202600,7689840000,364000,364000,364000,364000,0
|
|
20240715,202500,7689840000,364000,364000,364000,364000,0
|
|
20240715,202400,7689840000,364000,364000,364000,364000,0
|
|
20240715,202300,7689840000,364000,364000,364000,364000,0
|
|
20240715,202200,7689840000,364000,364000,364000,364000,0
|
|
20240715,202100,7689840000,364000,364000,364000,364000,0
|
|
20240715,202000,7689840000,364000,364000,364000,364000,0
|
|
20240715,201900,7689840000,364000,364000,364000,364000,0
|
|
20240715,201800,7689840000,364000,364000,364000,364000,0
|
|
20240715,201700,7689840000,364000,364000,364000,364000,0
|
|
20240715,201600,7689840000,364000,364000,364000,364000,818
|
|
20240715,201500,7689840000,364000,364000,364000,364000,0
|
|
20240715,201400,7689840000,364000,364000,364000,364000,0
|
|
20240715,201300,7689840000,364000,364000,364000,364000,0
|
|
20240715,201200,7689840000,364000,364000,364000,364000,0
|
|
20240715,201100,7689840000,364000,364000,364000,364000,0
|
|
20240715,201000,7689840000,364000,364000,364000,364000,0
|
|
20240715,200900,7689840000,364000,364000,364000,364000,0
|
|
20240715,200800,7689840000,364000,364000,364000,364000,0
|
|
20240715,200700,7689840000,364000,364000,364000,364000,0
|
|
20240715,200600,7689840000,364000,364000,364000,364000,0
|
|
20240715,200500,7689840000,364000,364000,364000,364000,0
|
|
20240715,200400,7689840000,364000,364000,364000,364000,0
|
|
20240715,200300,7689840000,364000,364000,364000,364000,0
|
|
20240715,200200,7689840000,364000,364000,364000,364000,0
|
|
20240715,200100,7689840000,364000,364000,364000,364000,0
|
|
20240715,200000,7689840000,364000,364000,364000,364000,0
|
|
20240715,195900,7689840000,364000,364000,364000,364000,0
|
|
20240715,195800,7689840000,364000,364000,364000,364000,0
|
|
20240715,195700,7689840000,364000,364000,364000,364000,0
|
|
20240715,195600,7689840000,364000,364000,364000,364000,0
|
|
20240715,195500,7689840000,364000,364000,364000,364000,0
|
|
20240715,195400,7689840000,364000,364000,364000,364000,0
|
|
20240715,195300,7689840000,364000,364000,364000,364000,0
|
|
20240715,195200,7689840000,364000,364000,364000,364000,0
|
|
20240715,195100,7689840000,364000,364000,364000,364000,0
|
|
20240715,195000,7689840000,364000,364000,364000,364000,0
|
|
20240715,194900,7689840000,364000,364000,364000,364000,0
|
|
20240715,194800,7689840000,364000,364000,364000,364000,0
|
|
20240715,194700,7689840000,364000,364000,364000,364000,0
|
|
20240715,194600,7689840000,364000,364000,364000,364000,818
|
|
20240715,194500,7689840000,364000,364000,364000,364000,0
|
|
20240715,194400,7689840000,364000,364000,364000,364000,0
|
|
20240715,194300,7689840000,364000,364000,364000,364000,0
|
|
20240715,194200,7689840000,364000,364000,364000,364000,0
|
|
20240715,194100,7689840000,364000,364000,364000,364000,0
|
|
20240715,194000,7689840000,364000,364000,364000,364000,0
|
|
20240715,193900,7689840000,364000,364000,364000,364000,0
|
|
20240715,193800,7689840000,364000,364000,364000,364000,0
|
|
20240715,193700,7689840000,364000,364000,364000,364000,0
|
|
20240715,193600,7689840000,364000,364000,364000,364000,0
|
|
20240715,193500,7689840000,364000,364000,364000,364000,0
|
|
20240715,193400,7689840000,364000,364000,364000,364000,0
|
|
20240715,193300,7689840000,364000,364000,364000,364000,0
|
|
20240715,193200,7689840000,364000,364000,364000,364000,0
|
|
20240715,193100,7689840000,364000,364000,364000,364000,0
|
|
20240715,193000,7689840000,364000,364000,364000,364000,0
|
|
20240715,192900,7689840000,364000,364000,364000,364000,0
|
|
20240715,192800,7689840000,364000,364000,364000,364000,0
|
|
20240715,192700,7689840000,364000,364000,364000,364000,0
|
|
20240715,192600,7689840000,364000,364000,364000,364000,0
|
|
20240715,192500,7689840000,364000,364000,364000,364000,0
|
|
20240715,192400,7689840000,364000,364000,364000,364000,0
|
|
20240715,192300,7689840000,364000,364000,364000,364000,0
|
|
20240715,192200,7689840000,364000,364000,364000,364000,0
|
|
20240715,192100,7689840000,364000,364000,364000,364000,0
|
|
20240715,192000,7689840000,364000,364000,364000,364000,0
|
|
20240715,191900,7689840000,364000,364000,364000,364000,0
|
|
20240715,191800,7689840000,364000,364000,364000,364000,0
|
|
20240715,191700,7689840000,364000,364000,364000,364000,0
|
|
20240715,191600,7689840000,364000,364000,364000,364000,818
|
|
20240715,191500,7689840000,364000,364000,364000,364000,0
|
|
20240715,191400,7689840000,364000,364000,364000,364000,0
|
|
20240715,191300,7689840000,364000,364000,364000,364000,0
|
|
20240715,191200,7689840000,364000,364000,364000,364000,0
|
|
20240715,191100,7689840000,364000,364000,364000,364000,0
|
|
20240715,191000,7689840000,364000,364000,364000,364000,0
|
|
20240715,190900,7689840000,364000,364000,364000,364000,0
|
|
20240715,190800,7689840000,364000,364000,364000,364000,0
|
|
20240715,190700,7689840000,364000,364000,364000,364000,0
|
|
20240715,190600,7689840000,364000,364000,364000,364000,0
|
|
20240715,190500,7689840000,364000,364000,364000,364000,0
|
|
20240715,190400,7689840000,364000,364000,364000,364000,0
|
|
20240715,190300,7689840000,364000,364000,364000,364000,0
|
|
20240715,190200,7689840000,364000,364000,364000,364000,0
|
|
20240715,190100,7689840000,364000,364000,364000,364000,0
|
|
20240715,190000,7689840000,364000,364000,364000,364000,0
|
|
20240715,185900,7689840000,364000,364000,364000,364000,0
|
|
20240715,185800,7689840000,364000,364000,364000,364000,0
|
|
20240715,185700,7689840000,364000,364000,364000,364000,0
|
|
20240715,185600,7689840000,364000,364000,364000,364000,0
|
|
20240715,185500,7689840000,364000,364000,364000,364000,0
|
|
20240715,185400,7689840000,364000,364000,364000,364000,0
|
|
20240715,185300,7689840000,364000,364000,364000,364000,0
|
|
20240715,185200,7689840000,364000,364000,364000,364000,0
|
|
20240715,185100,7689840000,364000,364000,364000,364000,0
|
|
20240715,185000,7689840000,364000,364000,364000,364000,0
|
|
20240715,184900,7689840000,364000,364000,364000,364000,0
|
|
20240715,184800,7689840000,364000,364000,364000,364000,0
|
|
20240715,184700,7689840000,364000,364000,364000,364000,0
|
|
20240715,184600,7689840000,364000,364000,364000,364000,818
|
|
20240715,184500,7689840000,364000,364000,364000,364000,0
|
|
20240715,184400,7689840000,364000,364000,364000,364000,0
|
|
20240715,184300,7689840000,364000,364000,364000,364000,0
|
|
20240715,184200,7689840000,364000,364000,364000,364000,0
|
|
20240715,184100,7689840000,364000,364000,364000,364000,0
|
|
20240715,184000,7689840000,364000,364000,364000,364000,0
|
|
20240715,183900,7689840000,364000,364000,364000,364000,0
|
|
20240715,183800,7689840000,364000,364000,364000,364000,0
|
|
20240715,183700,7689840000,364000,364000,364000,364000,0
|
|
20240715,183600,7689840000,364000,364000,364000,364000,0
|
|
20240715,183500,7689840000,364000,364000,364000,364000,0
|
|
20240715,183400,7689840000,364000,364000,364000,364000,0
|
|
20240715,183300,7689840000,364000,364000,364000,364000,0
|
|
20240715,183200,7689840000,364000,364000,364000,364000,0
|
|
20240715,183100,7689840000,364000,364000,364000,364000,0
|
|
20240715,183000,7689840000,364000,364000,364000,364000,0
|
|
20240715,182900,7689840000,364000,364000,364000,364000,0
|
|
20240715,182800,7689840000,364000,364000,364000,364000,0
|
|
20240715,182700,7689840000,364000,364000,364000,364000,0
|
|
20240715,182600,7689840000,364000,364000,364000,364000,0
|
|
20240715,182500,7689840000,364000,364000,364000,364000,0
|
|
20240715,182400,7689840000,364000,364000,364000,364000,0
|
|
20240715,182300,7689840000,364000,364000,364000,364000,0
|
|
20240715,182200,7689840000,364000,364000,364000,364000,0
|
|
20240715,182100,7689840000,364000,364000,364000,364000,0
|
|
20240715,182000,7689840000,364000,364000,364000,364000,0
|
|
20240715,181900,7689840000,364000,364000,364000,364000,0
|
|
20240715,181800,7689840000,364000,364000,364000,364000,0
|
|
20240715,181700,7689840000,364000,364000,364000,364000,0
|
|
20240715,181600,7689840000,364000,364000,364000,364000,818
|
|
20240715,181500,7689840000,364000,364000,364000,364000,0
|
|
20240715,181400,7689840000,364000,364000,364000,364000,0
|
|
20240715,181300,7689840000,364000,364000,364000,364000,0
|
|
20240715,181200,7689840000,364000,364000,364000,364000,0
|
|
20240715,181100,7689840000,364000,364000,364000,364000,0
|
|
20240715,181000,7689840000,364000,364000,364000,364000,0
|
|
20240715,180900,7689840000,364000,364000,364000,364000,0
|
|
20240715,180800,7689840000,364000,364000,364000,364000,0
|
|
20240715,180700,7689840000,364000,364000,364000,364000,0
|
|
20240715,180600,7689840000,364000,364000,364000,364000,0
|
|
20240715,180500,7689840000,364000,364000,364000,364000,0
|
|
20240715,180400,7689840000,364000,364000,364000,364000,0
|
|
20240715,180300,7689840000,364000,364000,364000,364000,0
|
|
20240715,180200,7689840000,364000,364000,364000,364000,0
|
|
20240715,180100,7689840000,364000,364000,364000,364000,0
|
|
20240715,180000,7689840000,364000,364000,364000,364000,0
|
|
20240715,175900,7689840000,364000,364000,364000,364000,0
|
|
20240715,175800,7689840000,364000,364000,364000,364000,0
|
|
20240715,175700,7689840000,364000,364000,364000,364000,0
|
|
20240715,175600,7689840000,364000,364000,364000,364000,0
|
|
20240715,175500,7689840000,364000,364000,364000,364000,0
|
|
20240715,175400,7689840000,364000,364000,364000,364000,0
|
|
20240715,175300,7689840000,364000,364000,364000,364000,0
|
|
20240715,175200,7689840000,364000,364000,364000,364000,0
|
|
20240715,175100,7689840000,364000,364000,364000,364000,0
|
|
20240715,175000,7689840000,364000,364000,364000,364000,0
|
|
20240715,174900,7689840000,364000,364000,364000,364000,0
|
|
20240715,174800,7689840000,364000,364000,364000,364000,0
|
|
20240715,174700,7689840000,364000,364000,364000,364000,0
|
|
20240715,174600,7689840000,364000,364000,364000,364000,818
|
|
20240715,174500,7689840000,364000,364000,364000,364000,0
|
|
20240715,174400,7689840000,364000,364000,364000,364000,0
|
|
20240715,174300,7689840000,364000,364000,364000,364000,0
|
|
20240715,174200,7689840000,364000,364000,364000,364000,0
|
|
20240715,174100,7689840000,364000,364000,364000,364000,0
|
|
20240715,174000,7689840000,364000,364000,364000,364000,0
|
|
20240715,173900,7689840000,364000,364000,364000,364000,0
|
|
20240715,173800,7689840000,364000,364000,364000,364000,0
|
|
20240715,173700,7689840000,364000,364000,364000,364000,0
|
|
20240715,173600,7689840000,364000,364000,364000,364000,0
|
|
20240715,173500,7689840000,364000,364000,364000,364000,0
|
|
20240715,173400,7689840000,364000,364000,364000,364000,0
|
|
20240715,173300,7689840000,364000,364000,364000,364000,0
|
|
20240715,173200,7689840000,364000,364000,364000,364000,0
|
|
20240715,173100,7689840000,364000,364000,364000,364000,0
|
|
20240715,173000,7689840000,364000,364000,364000,364000,0
|
|
20240715,172900,7689840000,364000,364000,364000,364000,0
|
|
20240715,172800,7689840000,364000,364000,364000,364000,0
|
|
20240715,172700,7689840000,364000,364000,364000,364000,0
|
|
20240715,172600,7689840000,364000,364000,364000,364000,0
|
|
20240715,172500,7689840000,364000,364000,364000,364000,0
|
|
20240715,172400,7689840000,364000,364000,364000,364000,0
|
|
20240715,172300,7689840000,364000,364000,364000,364000,0
|
|
20240715,172200,7689840000,364000,364000,364000,364000,0
|
|
20240715,172100,7689840000,364000,364000,364000,364000,0
|
|
20240715,172000,7689840000,364000,364000,364000,364000,0
|
|
20240715,171900,7689840000,364000,364000,364000,364000,0
|
|
20240715,171800,7689840000,364000,364000,364000,364000,0
|
|
20240715,171700,7689840000,364000,364000,364000,364000,0
|
|
20240715,171600,7689840000,364000,364000,364000,364000,818
|
|
20240715,171500,7689840000,364000,364000,364000,364000,0
|
|
20240715,171400,7689840000,364000,364000,364000,364000,0
|
|
20240715,171300,7689840000,364000,364000,364000,364000,0
|
|
20240715,171200,7689840000,364000,364000,364000,364000,0
|
|
20240715,171100,7689840000,364000,364000,364000,364000,0
|
|
20240715,171000,7689840000,364000,364000,364000,364000,0
|
|
20240715,170900,7689840000,364000,364000,364000,364000,0
|
|
20240715,170800,7689840000,364000,364000,364000,364000,0
|
|
20240715,170700,7689840000,364000,364000,364000,364000,0
|
|
20240715,170600,7689840000,364000,364000,364000,364000,0
|
|
20240715,170500,7689840000,364000,364000,364000,364000,0
|
|
20240715,170400,7689840000,364000,364000,364000,364000,0
|
|
20240715,170300,7689840000,364000,364000,364000,364000,0
|
|
20240715,170200,7689840000,364000,364000,364000,364000,0
|
|
20240715,170100,7689840000,364000,364000,364000,364000,0
|
|
20240715,170000,7689840000,364000,364000,364000,364000,0
|
|
20240715,165900,7689840000,364000,364000,364000,364000,0
|
|
20240715,165800,7689840000,364000,364000,364000,364000,0
|
|
20240715,165700,7689840000,364000,364000,364000,364000,0
|
|
20240715,165600,7689840000,364000,364000,364000,364000,0
|
|
20240715,165500,7689840000,364000,364000,364000,364000,0
|
|
20240715,165400,7689840000,364000,364000,364000,364000,0
|
|
20240715,165300,7689840000,364000,364000,364000,364000,0
|
|
20240715,165200,7689840000,364000,364000,364000,364000,0
|
|
20240715,165100,7689840000,364000,364000,364000,364000,0
|
|
20240715,165000,7689840000,364000,364000,364000,364000,0
|
|
20240715,164900,7689840000,364000,364000,364000,364000,0
|
|
20240715,164800,7689840000,364000,364000,364000,364000,0
|
|
20240715,164700,7689840000,364000,364000,364000,364000,0
|
|
20240715,164600,7689840000,364000,364000,364000,364000,818
|
|
20240715,164500,7689840000,364000,364000,364000,364000,0
|
|
20240715,164400,7689840000,364000,364000,364000,364000,0
|
|
20240715,164300,7689840000,364000,364000,364000,364000,0
|
|
20240715,164200,7689840000,364000,364000,364000,364000,0
|
|
20240715,164100,7689840000,364000,364000,364000,364000,0
|
|
20240715,164000,7689840000,364000,364000,364000,364000,0
|
|
20240715,163900,7689840000,364000,364000,364000,364000,0
|
|
20240715,163800,7689840000,364000,364000,364000,364000,0
|
|
20240715,163700,7689840000,364000,364000,364000,364000,0
|
|
20240715,163600,7689840000,364000,364000,364000,364000,0
|
|
20240715,163500,7689840000,364000,364000,364000,364000,0
|
|
20240715,163400,7689840000,364000,364000,364000,364000,0
|
|
20240715,163300,7689840000,364000,364000,364000,364000,0
|
|
20240715,163200,7689840000,364000,364000,364000,364000,0
|
|
20240715,163100,7689840000,364000,364000,364000,364000,0
|
|
20240715,163000,7689840000,364000,364000,364000,364000,0
|
|
20240715,162900,7689840000,364000,364000,364000,364000,0
|
|
20240715,162800,7689840000,364000,364000,364000,364000,0
|
|
20240715,162700,7689840000,364000,364000,364000,364000,0
|
|
20240715,162600,7689840000,364000,364000,364000,364000,0
|
|
20240715,162500,7689840000,364000,364000,364000,364000,0
|
|
20240715,162400,7689840000,364000,364000,364000,364000,0
|
|
20240715,162300,7689840000,364000,364000,364000,364000,0
|
|
20240715,162200,7689840000,364000,364000,364000,364000,0
|
|
20240715,162100,7689840000,364000,364000,364000,364000,0
|
|
20240715,162000,7689840000,364000,364000,364000,364000,0
|
|
20240715,161900,7689840000,364000,364000,364000,364000,0
|
|
20240715,161800,7689840000,364000,364000,364000,364000,0
|
|
20240715,161700,7689840000,364000,364000,364000,364000,0
|
|
20240715,161600,7689840000,364000,364000,364000,364000,818
|
|
20240715,161500,7689840000,364000,364000,364000,364000,0
|
|
20240715,161400,7689840000,364000,364000,364000,364000,0
|
|
20240715,161300,7689840000,364000,364000,364000,364000,0
|
|
20240715,161200,7689840000,364000,364000,364000,364000,0
|
|
20240715,161100,7689840000,364000,364000,364000,364000,0
|
|
20240715,161000,7689840000,364000,364000,364000,364000,0
|
|
20240715,160900,7689840000,364000,364000,364000,364000,0
|
|
20240715,160800,7689840000,364000,364000,364000,364000,0
|
|
20240715,160700,7689840000,364000,364000,364000,364000,0
|
|
20240715,160600,7689840000,364000,364000,364000,364000,0
|
|
20240715,160500,7689840000,364000,364000,364000,364000,0
|
|
20240715,160400,7689840000,364000,364000,364000,364000,0
|
|
20240715,160300,7689840000,364000,364000,364000,364000,0
|
|
20240715,160200,7689840000,364000,364000,364000,364000,0
|
|
20240715,160100,7689840000,364000,364000,364000,364000,0
|
|
20240715,160000,7689840000,364000,364000,364000,364000,0
|
|
20240715,155900,7689840000,364000,364000,364000,364000,0
|
|
20240715,155800,7689840000,364000,364000,364000,364000,0
|
|
20240715,155700,7689840000,364000,364000,364000,364000,0
|
|
20240715,155600,7689840000,364000,364000,364000,364000,0
|
|
20240715,155500,7689840000,364000,364000,364000,364000,0
|
|
20240715,155400,7689840000,364000,364000,364000,364000,0
|
|
20240715,155300,7689840000,364000,364000,364000,364000,0
|
|
20240715,155200,7689840000,364000,364000,364000,364000,0
|
|
20240715,155100,7689840000,364000,364000,364000,364000,0
|
|
20240715,155000,7689840000,364000,364000,364000,364000,0
|
|
20240715,154900,7689840000,364000,364000,364000,364000,0
|
|
20240715,154800,7689840000,364000,364000,364000,364000,0
|
|
20240715,154700,7689840000,364000,364000,364000,364000,0
|
|
20240715,154600,7689840000,364000,364000,364000,364000,818
|
|
20240715,154500,7689840000,364000,364000,364000,364000,0
|
|
20240715,154400,7689840000,364000,364000,364000,364000,0
|
|
20240715,154300,7689840000,364000,364000,364000,364000,0
|
|
20240715,154200,7689840000,364000,364000,364000,364000,0
|
|
20240715,154100,7689840000,364000,364000,364000,364000,0
|
|
20240715,154000,7689840000,364000,364000,364000,364000,0
|
|
20240715,153900,7689840000,364000,364000,364000,364000,0
|
|
20240715,153800,7689840000,364000,364000,364000,364000,0
|
|
20240715,153700,7689840000,364000,364000,364000,364000,0
|
|
20240715,153600,7689840000,364000,364000,364000,364000,0
|
|
20240715,153500,7689840000,364000,364000,364000,364000,0
|
|
20240715,153400,7689840000,364000,364000,364000,364000,0
|
|
20240715,153300,7689840000,364000,364000,364000,364000,0
|
|
20240715,153200,7689840000,364000,364000,364000,364000,0
|
|
20240715,153100,7689840000,364000,364000,364000,364000,0
|
|
20240715,153000,7689840000,364000,364000,364000,364000,818
|
|
20240715,152900,7392088000,364000,364000,364000,364000,0
|
|
20240715,152800,7392088000,364000,364000,364000,364000,0
|
|
20240715,152700,7392088000,364000,364000,364000,364000,0
|
|
20240715,152600,7392088000,364000,364000,364000,364000,0
|
|
20240715,152500,7392088000,364000,364000,364000,364000,0
|
|
20240715,152400,7392088000,364000,364000,364000,364000,0
|
|
20240715,152300,7392088000,364000,364000,364000,364000,0
|
|
20240715,152200,7392088000,364000,364000,364000,364000,0
|
|
20240715,152100,7392088000,364000,364000,364000,364000,0
|
|
20240715,152000,7392088000,364000,364000,364000,364000,0
|
|
20240715,151900,7392088000,364000,364500,365000,364000,73
|
|
20240715,151800,7365485000,364500,365000,365500,364500,116
|
|
20240715,151700,7323144500,365000,365500,365500,365000,79
|
|
20240715,151600,7294290500,365500,365500,365500,365500,20
|
|
20240715,151500,7286980500,366500,366500,366500,366000,37
|
|
20240715,151400,7273430500,366000,365500,366000,365500,65
|
|
20240715,151300,7249647000,365500,365000,366000,365000,14
|
|
20240715,151200,7244524500,365500,365500,365500,365000,114
|
|
20240715,151100,7202858000,366000,365500,366000,365500,19
|
|
20240715,151000,7195906500,365500,365500,365500,365500,20
|
|
20240715,150900,7188596500,366500,365500,366500,365000,38
|
|
20240715,150800,7174698000,365500,365500,365500,365500,24
|
|
20240715,150700,7165926000,365500,366500,366500,365500,48
|
|
20240715,150600,7148351500,366500,366500,366500,366000,36
|
|
20240715,150500,7135165500,366500,366000,366500,365500,23
|
|
20240715,150400,7126743000,365500,365500,366500,365500,27
|
|
20240715,150300,7116863500,366500,365500,366500,365500,39
|
|
20240715,150200,7102586500,365000,365000,365500,365000,25
|
|
20240715,150100,7093453000,365500,365500,365500,365500,4
|
|
20240715,150000,7091991000,366500,366500,367500,365500,101
|
|
20240715,145900,7054979500,367000,366500,367500,365500,87
|
|
20240715,145800,7023099000,366500,366000,366500,366000,24
|
|
20240715,145700,7014313500,366500,366000,366500,365500,23
|
|
20240715,145600,7005893500,366500,366000,366500,366000,29
|
|
20240715,145500,6995272500,366500,367000,367500,366500,137
|
|
20240715,145400,6945005500,366500,366000,367000,366000,184
|
|
20240715,145300,6877558000,366000,365000,366000,364500,236
|
|
20240715,145200,6791269500,364500,365000,365000,364500,32
|
|
20240715,145100,6779593000,365000,364500,365000,364500,28
|
|
20240715,145000,6769376500,364500,365000,365000,364500,18
|
|
20240715,144900,6762809500,364500,365000,365000,364500,31
|
|
20240715,144800,6751495500,365000,365000,365000,364500,38
|
|
20240715,144700,6737628000,364500,364500,365000,364500,28
|
|
20240715,144600,6727417500,364500,365000,365000,364500,24
|
|
20240715,144500,6718662500,365000,365000,365000,364500,62
|
|
20240715,144400,6696033500,365000,365000,365500,365000,63
|
|
20240715,144300,6673027000,365000,364500,365500,364500,7
|
|
20240715,144200,6670474000,365500,365000,365500,364500,33
|
|
20240715,144100,6658425000,364500,364500,365000,364500,86
|
|
20240715,144000,6627038000,365500,365500,365500,364500,50
|
|
20240715,143900,6608777500,364500,364500,365000,364500,23
|
|
20240715,143800,6600389000,364500,365000,365000,364500,88
|
|
20240715,143700,6568296000,365000,365500,365500,365000,16
|
|
20240715,143600,6562448500,365500,365000,365500,364500,20
|
|
20240715,143500,6555149000,365000,365500,366000,365000,29
|
|
20240715,143400,6544542500,365500,365000,365500,365000,7
|
|
20240715,143300,6541984500,366000,365000,366000,365000,73
|
|
20240715,143200,6515332500,365500,365500,365500,365500,7
|
|
20240715,143100,6512774000,365000,365000,365500,365000,27
|
|
20240715,143000,6502907500,366500,365000,366500,365000,110
|
|
20240715,142900,6462726500,365000,365000,366000,365000,93
|
|
20240715,142800,6428763000,365000,365500,366000,365000,12
|
|
20240715,142700,6424377000,366000,365500,366000,365500,11
|
|
20240715,142600,6420355000,366000,365000,366000,365000,35
|
|
20240715,142500,6407548000,365000,365000,365500,365000,12
|
|
20240715,142400,6403165000,366000,366000,366000,365500,37
|
|
20240715,142300,6389630000,365500,365500,365500,365000,33
|
|
20240715,142200,6377569000,365500,366000,366000,365500,20
|
|
20240715,142100,6370251000,366000,366000,366500,366000,32
|
|
20240715,142000,6358533500,366000,366000,366000,365500,23
|
|
20240715,141900,6350116000,366000,366000,366000,366000,3
|
|
20240715,141800,6349018000,366000,366500,366500,366000,47
|
|
20240715,141700,6331802000,366000,366000,366000,366000,3
|
|
20240715,141600,6330704000,366000,366000,366000,365500,38
|
|
20240715,141500,6316798500,366000,366000,366000,366000,15
|
|
20240715,141400,6311308500,365500,367000,367000,365500,9
|
|
20240715,141300,6308014500,367000,366000,367000,365500,33
|
|
20240715,141200,6295918500,367000,366500,367000,366500,51
|
|
20240715,141100,6277211000,366500,366500,367000,366500,29
|
|
20240715,141000,6266572000,366500,366500,367000,366000,11
|
|
20240715,140900,6262541000,366500,366500,367000,366000,20
|
|
20240715,140800,6255208000,366500,366500,366500,366000,5
|
|
20240715,140700,6253376000,367500,366500,367500,366500,63
|
|
20240715,140600,6230245500,366500,367000,367000,366500,46
|
|
20240715,140500,6213374500,367000,366500,367000,366500,7
|
|
20240715,140400,6210806000,366500,366500,367000,366500,15
|
|
20240715,140300,6205303500,366500,366500,367000,366000,49
|
|
20240715,140200,6187337500,366500,366500,366500,366000,26
|
|
20240715,140100,6177809000,366500,366500,366500,366500,7
|
|
20240715,140000,6175243500,366000,365500,366000,365500,22
|
|
20240715,135900,6167192000,365500,365500,366000,365500,27
|
|
20240715,135800,6157314500,366000,366000,367500,365500,53
|
|
20240715,135700,6137882500,366000,365500,366000,365500,12
|
|
20240715,135600,6133491000,366000,365000,366000,365000,23
|
|
20240715,135500,6125088000,365000,365500,365500,365000,11
|
|
20240715,135400,6121071500,366000,365000,366000,365000,26
|
|
20240715,135300,6111562500,365000,365000,366000,365000,37
|
|
20240715,135200,6098033000,365500,365000,365500,365000,55
|
|
20240715,135100,6077933000,365000,364500,365500,364500,18
|
|
20240715,135000,6071361500,365000,365000,365000,365000,14
|
|
20240715,134900,6066251500,365000,365500,366000,365000,58
|
|
20240715,134800,6045056000,365500,365000,365500,365000,26
|
|
20240715,134700,6035556000,365000,365500,365500,364500,112
|
|
20240715,134600,5994678500,365500,365500,365500,365000,35
|
|
20240715,134500,5981886500,366000,366500,366500,366000,41
|
|
20240715,134400,5966878000,365500,366000,366000,365500,21
|
|
20240715,134300,5959193000,366000,365500,366000,365500,9
|
|
20240715,134200,5955900000,365500,366500,366500,365500,26
|
|
20240715,134100,5946374500,366000,366000,366000,365500,28
|
|
20240715,134000,5936128000,366000,366000,366500,365500,28
|
|
20240715,133900,5925876000,366500,366000,366500,365500,170
|
|
20240715,133800,5863666000,366500,366000,366500,366000,17
|
|
20240715,133700,5857440500,366500,367000,367000,366000,66
|
|
20240715,133600,5833251500,367000,367500,368000,366500,46
|
|
20240715,133500,5816361000,368500,367500,368500,367000,50
|
|
20240715,133400,5797967000,367000,367000,367000,366500,6
|
|
20240715,133300,5795765500,366500,367000,367500,366500,32
|
|
20240715,133200,5784019500,367500,367000,367500,366500,27
|
|
20240715,133100,5774107000,367000,366500,367000,366000,13
|
|
20240715,133000,5769341000,366500,367000,367500,366500,66
|
|
20240715,132900,5745115000,367000,366500,367000,366000,17
|
|
20240715,132800,5738884000,366500,366500,367000,366500,39
|
|
20240715,132700,5724582000,367000,367000,367500,366500,37
|
|
20240715,132600,5710997500,366500,366500,367000,366500,34
|
|
20240715,132500,5698525000,366000,367000,367000,366000,12
|
|
20240715,132400,5694126500,366000,366500,367000,366000,41
|
|
20240715,132300,5679092000,366500,366000,366500,366000,42
|
|
20240715,132200,5663710000,366000,366500,366500,366000,20
|
|
20240715,132100,5656381500,367500,367500,368500,366000,157
|
|
20240715,132000,5598761000,367000,367500,367500,367000,10
|
|
20240715,131900,5595087500,367000,368000,368000,367000,62
|
|
20240715,131800,5572288500,367500,367000,367500,367000,19
|
|
20240715,131700,5565307000,367000,367000,367500,367000,20
|
|
20240715,131600,5557960500,367500,368500,368500,367000,39
|
|
20240715,131500,5543602500,367000,367500,369000,367000,117
|
|
20240715,131400,5500584000,367000,368000,368500,367000,26
|
|
20240715,131300,5491020500,368000,368000,368500,367500,34
|
|
20240715,131200,5478507000,368000,368000,368000,367500,28
|
|
20240715,131100,5468204000,367000,368500,368500,367000,16
|
|
20240715,131000,5462314000,368500,368000,368500,368000,34
|
|
20240715,130900,5449790500,368000,368000,368500,368000,26
|
|
20240715,130800,5440213000,368500,368000,368500,368000,47
|
|
20240715,130700,5422902000,368000,368500,368500,368000,20
|
|
20240715,130600,5415533000,368000,367500,368000,367000,34
|
|
20240715,130500,5403029000,367500,367500,368000,367000,23
|
|
20240715,130400,5394571000,367500,368000,368500,366500,102
|
|
20240715,130300,5357108000,367500,367500,368000,367500,12
|
|
20240715,130200,5352695500,368500,367500,368500,367500,44
|
|
20240715,130100,5336490500,368000,367000,368000,367000,15
|
|
20240715,130000,5330973000,367000,367500,368500,367000,95
|
|
20240715,125900,5295982500,368000,368000,368000,368000,16
|
|
20240715,125800,5290094500,368000,367500,368500,367500,25
|
|
20240715,125700,5280889000,367500,368000,368500,367500,60
|
|
20240715,125600,5258800000,368000,368500,368500,367500,34
|
|
20240715,125500,5246286500,369000,368000,369000,368000,29
|
|
20240715,125400,5235606500,367500,368000,368500,367500,48
|
|
20240715,125300,5217931500,368500,368000,368500,367500,48
|
|
20240715,125200,5200257500,367500,368000,368000,367500,6
|
|
20240715,125100,5198052000,368500,368000,368500,367500,63
|
|
20240715,125000,5174857500,368000,368000,368500,368000,27
|
|
20240715,124900,5164913000,368000,367500,368000,367500,79
|
|
20240715,124800,5135841500,367500,368000,368500,367500,32
|
|
20240715,124700,5124053500,367500,368000,368500,367500,14
|
|
20240715,124600,5118903000,368000,368500,369000,368000,50
|
|
20240715,124500,5100472500,368000,368000,369000,368000,11
|
|
20240715,124400,5096418500,368000,368500,368500,367500,47
|
|
20240715,124300,5079104500,368500,368000,368500,368000,17
|
|
20240715,124200,5072841000,368000,368000,368500,368000,46
|
|
20240715,124100,5055893000,368500,368500,368500,368000,18
|
|
20240715,124000,5049261500,368500,368000,368500,368000,33
|
|
20240715,123900,5037113000,368500,368000,368500,367500,37
|
|
20240715,123800,5023493000,367500,368000,368500,367500,36
|
|
20240715,123700,5010243000,367500,368000,368000,367500,20
|
|
20240715,123600,5002885000,368000,368500,369000,367500,51
|
|
20240715,123500,4984111000,369000,368000,369500,368000,61
|
|
20240715,123400,4961613500,368500,368000,369000,368000,9
|
|
20240715,123300,4958296000,367500,368500,369000,367500,28
|
|
20240715,123200,4947979000,369000,368000,369000,368000,18
|
|
20240715,123100,4941343500,368000,368500,369000,368000,33
|
|
20240715,123000,4929177500,368000,368500,369000,367500,52
|
|
20240715,122900,4910012000,368000,368000,368000,367500,11
|
|
20240715,122800,4905964500,368000,367500,368000,367500,15
|
|
20240715,122700,4900446000,367500,368500,369000,367500,82
|
|
20240715,122600,4870257000,368500,368500,368500,368000,39
|
|
20240715,122500,4855894000,368000,368000,368000,367500,6
|
|
20240715,122400,4853687500,369000,368000,369000,368000,60
|
|
20240715,122300,4831572000,368500,368000,368500,368000,13
|
|
20240715,122200,4826784500,369000,369000,369000,368000,32
|
|
20240715,122100,4814991000,369000,368000,369000,368000,45
|
|
20240715,122000,4798401000,368000,367500,368500,367500,11
|
|
20240715,121900,4794351000,367500,368000,369000,367500,37
|
|
20240715,121800,4780718000,368000,368000,368500,367500,24
|
|
20240715,121700,4771877000,368000,368500,368500,368000,27
|
|
20240715,121600,4761932500,368500,368000,369000,367500,40
|
|
20240715,121500,4747190000,368000,368500,369000,368000,28
|
|
20240715,121400,4736870500,367500,368000,368500,367500,8
|
|
20240715,121300,4733929000,368000,367500,369000,367500,34
|
|
20240715,121200,4721399500,367500,369000,369000,366500,61
|
|
20240715,121100,4698957500,367500,369500,369500,367500,401
|
|
20240715,121000,4551367500,369500,369000,369500,369000,8
|
|
20240715,120900,4548414000,368000,369000,369500,368000,42
|
|
20240715,120800,4532926500,368500,368500,369000,368500,20
|
|
20240715,120700,4525549000,369000,369000,369500,368000,37
|
|
20240715,120600,4511889500,368500,368500,369500,368500,29
|
|
20240715,120500,4501188500,368500,368500,369000,368500,42
|
|
20240715,120400,4485706000,369000,369000,369000,368500,26
|
|
20240715,120300,4476113000,369000,368500,369500,368500,25
|
|
20240715,120200,4466885500,369500,369000,370000,368500,82
|
|
20240715,120100,4436618000,369000,369000,370000,369000,17
|
|
20240715,120000,4430339500,369000,369500,370000,369000,77
|
|
20240715,115900,4401867500,369000,369000,369500,369000,17
|
|
20240715,115800,4395588500,369000,369000,369500,369000,34
|
|
20240715,115700,4383028000,369000,368000,369500,368000,32
|
|
20240715,115600,4371214000,368500,369000,369000,368500,21
|
|
20240715,115500,4363468000,369000,369000,369500,369000,18
|
|
20240715,115400,4356825000,369000,369000,369500,368500,54
|
|
20240715,115300,4336891500,369000,368500,369000,368500,37
|
|
20240715,115200,4323241000,368000,369000,369000,368000,12
|
|
20240715,115100,4318817000,369000,369500,369500,368500,60
|
|
20240715,115000,4296666000,369000,368500,369000,368500,4
|
|
20240715,114900,4295190500,368500,369500,369500,368500,61
|
|
20240715,114800,4272668500,369500,369000,369500,369000,33
|
|
20240715,114700,4260475500,369000,369000,369500,369000,29
|
|
20240715,114600,4249765500,369000,369000,369500,369000,31
|
|
20240715,114500,4238318000,369000,369000,369500,368500,29
|
|
20240715,114400,4227614500,368500,369500,369500,368500,41
|
|
20240715,114300,4212473500,369500,368500,369500,368500,27
|
|
20240715,114200,4202503000,369000,368500,369500,368500,36
|
|
20240715,114100,4189212500,368500,369000,369500,367500,25
|
|
20240715,114000,4179982000,369000,369500,369500,369000,22
|
|
20240715,113900,4171856000,369000,368000,369500,368000,37
|
|
20240715,113800,4158199000,367500,368500,369000,367500,48
|
|
20240715,113700,4140492500,369000,369000,369000,368500,15
|
|
20240715,113600,4134958000,369000,368000,369000,368000,34
|
|
20240715,113500,4122419500,369000,368500,369000,368500,53
|
|
20240715,113400,4102866000,368500,368000,368500,368000,12
|
|
20240715,113300,4098445500,367500,369000,369500,367500,136
|
|
20240715,113200,4048369000,369500,368000,369500,368000,29
|
|
20240715,113100,4037671000,368000,369000,369000,368000,28
|
|
20240715,113000,4027357500,368000,369000,369000,368000,120
|
|
20240715,112900,3983080000,368500,369000,369000,368500,23
|
|
20240715,112800,3974595500,368500,369000,369000,368500,18
|
|
20240715,112700,3967957000,368500,368000,369000,368000,43
|
|
20240715,112600,3952101500,368000,369000,369000,368000,21
|
|
20240715,112500,3944361000,369000,369000,369000,368500,32
|
|
20240715,112400,3932556500,369000,369000,369000,368500,66
|
|
20240715,112300,3908210000,369000,368500,369000,368500,23
|
|
20240715,112200,3899726000,369000,369000,369000,368500,34
|
|
20240715,112100,3887187500,369000,368500,369000,368500,49
|
|
20240715,112000,3869108000,368500,369000,369000,368500,17
|
|
20240715,111900,3862838000,368500,368500,369500,368000,52
|
|
20240715,111800,3843658500,368500,369000,369000,368500,35
|
|
20240715,111700,3830745000,369000,369000,369500,369000,42
|
|
20240715,111600,3815243000,369000,369000,369500,369000,53
|
|
20240715,111500,3795665000,369500,368500,369500,368500,37
|
|
20240715,111400,3782010500,369000,368000,369000,368000,28
|
|
20240715,111300,3771681000,369000,368500,369000,368000,26
|
|
20240715,111200,3762095500,368500,368500,368500,368000,49
|
|
20240715,111100,3744041000,368000,368500,368500,367500,97
|
|
20240715,111000,3708318000,369000,368000,369000,368000,62
|
|
20240715,110900,3685476000,368000,369000,369000,368000,133
|
|
20240715,110800,3636421000,369000,368000,369500,368000,44
|
|
20240715,110700,3620187500,368500,369000,369000,368500,24
|
|
20240715,110600,3611335500,368000,367500,369000,367500,55
|
|
20240715,110500,3591051000,368000,368000,368500,368000,48
|
|
20240715,110400,3573368500,368000,368000,368500,368000,4
|
|
20240715,110300,3571895500,367500,369000,369000,367000,91
|
|
20240715,110200,3538414000,369000,369000,369000,368000,80
|
|
20240715,110100,3508939500,369000,368500,369000,368500,13
|
|
20240715,110000,3504146000,368500,368000,369500,368000,41
|
|
20240715,105900,3489014000,367500,369500,369500,367500,85
|
|
20240715,105800,3457691000,369000,369500,369500,369000,36
|
|
20240715,105700,3444393000,369500,369000,369500,369000,64
|
|
20240715,105600,3420762500,369000,369500,369500,368500,39
|
|
20240715,105500,3406370000,369500,369500,369500,369000,9
|
|
20240715,105400,3403046500,369000,368500,369500,368500,52
|
|
20240715,105300,3383855500,368000,368500,369000,368000,40
|
|
20240715,105200,3369104500,368500,368500,369000,368500,35
|
|
20240715,105100,3356196500,368500,369000,369000,368500,38
|
|
20240715,105000,3342181500,368500,368000,368500,368000,18
|
|
20240715,104900,3335550500,368500,368500,369000,368000,28
|
|
20240715,104800,3325223000,369000,368500,369000,368500,56
|
|
20240715,104700,3304578000,368500,368000,368500,368000,24
|
|
20240715,104600,3295736500,367500,368500,368500,367500,50
|
|
20240715,104500,3277337000,368500,368500,368500,367500,47
|
|
20240715,104400,3260034500,368500,368500,369000,368500,53
|
|
20240715,104300,3240496000,369000,368000,369000,368000,55
|
|
20240715,104200,3220222000,369000,368500,369000,368500,35
|
|
20240715,104100,3207317000,368000,368500,368500,368000,38
|
|
20240715,104000,3193316500,368000,368000,368500,368000,26
|
|
20240715,103900,3183738500,368000,368000,368500,367500,77
|
|
20240715,103800,3155401500,367500,367500,368000,367500,30
|
|
20240715,103700,3144365000,367500,367500,368000,367000,6
|
|
20240715,103600,3142160500,366500,367000,367000,366500,916
|
|
20240715,103500,2805991500,366500,367000,367000,366500,45
|
|
20240715,103400,2789481000,367000,367000,367000,366000,12
|
|
20240715,103300,2785081000,367000,366500,367000,365500,110
|
|
20240715,103200,2744771000,366500,365500,366500,365000,108
|
|
20240715,103100,2705264500,366000,366000,366500,366000,13
|
|
20240715,103000,2700502500,366000,366500,366500,365500,61
|
|
20240715,102900,2678151000,366500,366000,366500,365500,10
|
|
20240715,102800,2674492500,366000,364500,366000,364500,100
|
|
20240715,102700,2637987500,364500,365000,365000,364500,24
|
|
20240715,102600,2629229000,364000,364500,365000,364000,46
|
|
20240715,102500,2612475000,365000,365000,365000,364500,55
|
|
20240715,102400,2592411500,365000,364500,365000,364500,92
|
|
20240715,102300,2558833500,365000,364500,365000,364500,26
|
|
20240715,102200,2549350500,365000,365000,365000,365000,18
|
|
20240715,102100,2542780500,365000,365000,365000,364500,52
|
|
20240715,102000,2523804500,364500,364000,365000,364000,18
|
|
20240715,101900,2517241500,364500,366000,366000,364500,107
|
|
20240715,101800,2478209000,366500,366500,366500,365500,44
|
|
20240715,101700,2462098000,366500,366000,366500,366000,12
|
|
20240715,101600,2457705000,366000,366000,366500,365500,32
|
|
20240715,101500,2445995000,366000,366000,366500,365500,17
|
|
20240715,101400,2439774000,366000,366000,366000,365500,36
|
|
20240715,101300,2426605500,366000,366000,366500,365500,23
|
|
20240715,101200,2418192500,366000,366000,366000,365500,10
|
|
20240715,101100,2414533000,366000,365000,366000,365000,31
|
|
20240715,101000,2403197000,365000,365000,365500,364500,17
|
|
20240715,100900,2396992500,364500,365000,365000,364500,21
|
|
20240715,100800,2389330000,365000,365500,365500,365000,28
|
|
20240715,100700,2379106500,365500,364000,365500,364000,31
|
|
20240715,100600,2367796000,364500,364500,364500,364000,28
|
|
20240715,100500,2357596500,364500,364000,364500,364000,52
|
|
20240715,100400,2338655000,364000,365000,365000,364000,52
|
|
20240715,100300,2319715000,365000,365000,365000,364000,13
|
|
20240715,100200,2314973000,365000,365500,365500,364500,185
|
|
20240715,100100,2247438500,365500,366000,366500,365500,119
|
|
20240715,100000,2203921500,366500,366000,366500,366000,58
|
|
20240715,095900,2182670500,366000,366500,366500,366000,50
|
|
20240715,095800,2164353500,366000,366500,366500,366000,34
|
|
20240715,095700,2151893000,366500,366000,366500,366000,26
|
|
20240715,095600,2142365000,366500,366000,366500,366000,32
|
|
20240715,095500,2130646500,366500,366500,366500,366000,17
|
|
20240715,095400,2124420000,366000,366500,366500,366000,21
|
|
20240715,095300,2116725500,366500,365500,366500,365500,84
|
|
20240715,095200,2085962500,366000,366000,366500,365500,72
|
|
20240715,095100,2059622000,366500,366000,366500,365500,82
|
|
20240715,095000,2029600000,366000,367500,368000,365500,62
|
|
20240715,094900,2006852000,367500,367500,368000,367500,35
|
|
20240715,094800,1993985500,367500,367500,367500,366000,268
|
|
20240715,094700,1895629500,368000,369000,369000,368000,80
|
|
20240715,094600,1866176000,369000,370000,370000,369000,238
|
|
20240715,094500,1778144000,370000,368500,370000,368500,123
|
|
20240715,094400,1732730500,368000,368000,368000,367500,40
|
|
20240715,094300,1718011000,368000,368500,368500,368000,43
|
|
20240715,094200,1702176000,368000,367500,368500,367500,53
|
|
20240715,094100,1682676000,367500,368500,368500,367500,69
|
|
20240715,094000,1657278500,368000,368500,368500,367500,14
|
|
20240715,093900,1652122500,368500,368500,368500,367500,91
|
|
20240715,093800,1618633500,368500,368000,369000,367500,29
|
|
20240715,093700,1607951500,368000,368000,368000,367500,90
|
|
20240715,093600,1574842000,368000,368000,368000,367500,38
|
|
20240715,093500,1560860000,368000,368000,368000,367500,42
|
|
20240715,093400,1545411000,368000,367500,368000,367500,90
|
|
20240715,093300,1512319000,367500,369000,369000,367500,119
|
|
20240715,093200,1468514000,369000,369500,369500,368500,90
|
|
20240715,093100,1435313000,369500,368500,370000,368000,201
|
|
20240715,093000,1361115000,369000,369000,370000,368500,301
|
|
20240715,092900,1249891500,369000,369000,369000,368000,103
|
|
20240715,092800,1211920500,368500,368500,369000,368000,141
|
|
20240715,092700,1159926000,368000,367500,368500,367500,119
|
|
20240715,092600,1116151000,367000,366500,367000,366000,177
|
|
20240715,092500,1051234000,367000,366500,367000,366500,57
|
|
20240715,092400,1030321000,366500,366500,367000,366500,72
|
|
20240715,092300,1003917500,366500,366500,367000,366000,45
|
|
20240715,092200,987426000,366500,366500,366500,365000,128
|
|
20240715,092100,940548000,366500,365500,366500,365500,152
|
|
20240715,092000,884940500,365000,364500,365500,364500,27
|
|
20240715,091900,875082500,365500,365000,365500,365000,60
|
|
20240715,091800,853177000,365000,366000,366000,365000,92
|
|
20240715,091700,819541500,366000,365000,366000,365000,32
|
|
20240715,091600,807836000,366000,365000,366000,364500,146
|
|
20240715,091500,754491500,365000,365000,365000,364500,40
|
|
20240715,091400,739892000,365000,365000,365000,365000,23
|
|
20240715,091300,731497000,365000,365000,365000,365000,31
|
|
20240715,091200,720182000,365000,365000,365000,364500,66
|
|
20240715,091100,696097500,365000,362500,365000,362000,568
|
|
20240715,091000,489855000,363000,360500,363000,360500,88
|
|
20240715,090900,457988000,360500,361000,363000,360500,38
|
|
20240715,090800,444243500,361000,361000,363000,361000,38
|
|
20240715,090700,430494500,363000,362000,363000,362000,33
|
|
20240715,090600,418524500,362000,362000,362000,362000,18
|
|
20240715,090500,412008500,362000,361000,362500,360000,29
|
|
20240715,090400,401537500,360000,361000,362500,360000,365
|
|
20240715,090300,269973500,361000,362500,362500,361000,84
|
|
20240715,090200,239583000,362500,361500,362500,361500,127
|
|
20240715,090100,193572000,362500,362000,364000,361000,156
|
|
20240715,090000,137034000,363000,367000,367000,362500,374
|