740 lines
41 KiB
CSV
740 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211700,4122184500,352500,352500,352500,352500,420
|
|
20240716,211600,4122184500,352500,352500,352500,352500,0
|
|
20240716,211500,4122184500,352500,352500,352500,352500,0
|
|
20240716,211400,4122184500,352500,352500,352500,352500,0
|
|
20240716,211300,4122184500,352500,352500,352500,352500,0
|
|
20240716,211200,4122184500,352500,352500,352500,352500,0
|
|
20240716,211100,4122184500,352500,352500,352500,352500,0
|
|
20240716,211000,4122184500,352500,352500,352500,352500,0
|
|
20240716,210900,4122184500,352500,352500,352500,352500,0
|
|
20240716,210800,4122184500,352500,352500,352500,352500,0
|
|
20240716,210700,4122184500,352500,352500,352500,352500,0
|
|
20240716,210600,4122184500,352500,352500,352500,352500,0
|
|
20240716,210500,4122184500,352500,352500,352500,352500,0
|
|
20240716,210400,4122184500,352500,352500,352500,352500,0
|
|
20240716,210300,4122184500,352500,352500,352500,352500,0
|
|
20240716,210200,4122184500,352500,352500,352500,352500,0
|
|
20240716,210100,4122184500,352500,352500,352500,352500,0
|
|
20240716,210000,4122184500,352500,352500,352500,352500,0
|
|
20240716,205900,4122184500,352500,352500,352500,352500,0
|
|
20240716,205800,4122184500,352500,352500,352500,352500,0
|
|
20240716,205700,4122184500,352500,352500,352500,352500,0
|
|
20240716,205600,4122184500,352500,352500,352500,352500,0
|
|
20240716,205500,4122184500,352500,352500,352500,352500,0
|
|
20240716,205400,4122184500,352500,352500,352500,352500,0
|
|
20240716,205300,4122184500,352500,352500,352500,352500,0
|
|
20240716,205200,4122184500,352500,352500,352500,352500,0
|
|
20240716,205100,4122184500,352500,352500,352500,352500,0
|
|
20240716,205000,4122184500,352500,352500,352500,352500,0
|
|
20240716,204900,4122184500,352500,352500,352500,352500,0
|
|
20240716,204800,4122184500,352500,352500,352500,352500,0
|
|
20240716,204700,4122184500,352500,352500,352500,352500,420
|
|
20240716,204600,4122184500,352500,352500,352500,352500,0
|
|
20240716,204500,4122184500,352500,352500,352500,352500,0
|
|
20240716,204400,4122184500,352500,352500,352500,352500,0
|
|
20240716,204300,4122184500,352500,352500,352500,352500,0
|
|
20240716,204200,4122184500,352500,352500,352500,352500,0
|
|
20240716,204100,4122184500,352500,352500,352500,352500,0
|
|
20240716,204000,4122184500,352500,352500,352500,352500,0
|
|
20240716,203900,4122184500,352500,352500,352500,352500,0
|
|
20240716,203800,4122184500,352500,352500,352500,352500,0
|
|
20240716,203700,4122184500,352500,352500,352500,352500,0
|
|
20240716,203600,4122184500,352500,352500,352500,352500,0
|
|
20240716,203500,4122184500,352500,352500,352500,352500,0
|
|
20240716,203400,4122184500,352500,352500,352500,352500,0
|
|
20240716,203300,4122184500,352500,352500,352500,352500,0
|
|
20240716,203200,4122184500,352500,352500,352500,352500,0
|
|
20240716,203100,4122184500,352500,352500,352500,352500,0
|
|
20240716,203000,4122184500,352500,352500,352500,352500,0
|
|
20240716,202900,4122184500,352500,352500,352500,352500,0
|
|
20240716,202800,4122184500,352500,352500,352500,352500,0
|
|
20240716,202700,4122184500,352500,352500,352500,352500,0
|
|
20240716,202600,4122184500,352500,352500,352500,352500,0
|
|
20240716,202500,4122184500,352500,352500,352500,352500,0
|
|
20240716,202400,4122184500,352500,352500,352500,352500,0
|
|
20240716,202300,4122184500,352500,352500,352500,352500,0
|
|
20240716,202200,4122184500,352500,352500,352500,352500,0
|
|
20240716,202100,4122184500,352500,352500,352500,352500,0
|
|
20240716,202000,4122184500,352500,352500,352500,352500,0
|
|
20240716,201900,4122184500,352500,352500,352500,352500,0
|
|
20240716,201800,4122184500,352500,352500,352500,352500,0
|
|
20240716,201700,4122184500,352500,352500,352500,352500,420
|
|
20240716,201600,4122184500,352500,352500,352500,352500,0
|
|
20240716,201500,4122184500,352500,352500,352500,352500,0
|
|
20240716,201400,4122184500,352500,352500,352500,352500,0
|
|
20240716,201300,4122184500,352500,352500,352500,352500,0
|
|
20240716,201200,4122184500,352500,352500,352500,352500,0
|
|
20240716,201100,4122184500,352500,352500,352500,352500,0
|
|
20240716,201000,4122184500,352500,352500,352500,352500,0
|
|
20240716,200900,4122184500,352500,352500,352500,352500,0
|
|
20240716,200800,4122184500,352500,352500,352500,352500,0
|
|
20240716,200700,4122184500,352500,352500,352500,352500,0
|
|
20240716,200600,4122184500,352500,352500,352500,352500,0
|
|
20240716,200500,4122184500,352500,352500,352500,352500,0
|
|
20240716,200400,4122184500,352500,352500,352500,352500,0
|
|
20240716,200300,4122184500,352500,352500,352500,352500,0
|
|
20240716,200200,4122184500,352500,352500,352500,352500,0
|
|
20240716,200100,4122184500,352500,352500,352500,352500,0
|
|
20240716,200000,4122184500,352500,352500,352500,352500,0
|
|
20240716,195900,4122184500,352500,352500,352500,352500,0
|
|
20240716,195800,4122184500,352500,352500,352500,352500,0
|
|
20240716,195700,4122184500,352500,352500,352500,352500,0
|
|
20240716,195600,4122184500,352500,352500,352500,352500,0
|
|
20240716,195500,4122184500,352500,352500,352500,352500,0
|
|
20240716,195400,4122184500,352500,352500,352500,352500,0
|
|
20240716,195300,4122184500,352500,352500,352500,352500,0
|
|
20240716,195200,4122184500,352500,352500,352500,352500,0
|
|
20240716,195100,4122184500,352500,352500,352500,352500,0
|
|
20240716,195000,4122184500,352500,352500,352500,352500,0
|
|
20240716,194900,4122184500,352500,352500,352500,352500,0
|
|
20240716,194800,4122184500,352500,352500,352500,352500,0
|
|
20240716,194700,4122184500,352500,352500,352500,352500,420
|
|
20240716,194600,4122184500,352500,352500,352500,352500,0
|
|
20240716,194500,4122184500,352500,352500,352500,352500,0
|
|
20240716,194400,4122184500,352500,352500,352500,352500,0
|
|
20240716,194300,4122184500,352500,352500,352500,352500,0
|
|
20240716,194200,4122184500,352500,352500,352500,352500,0
|
|
20240716,194100,4122184500,352500,352500,352500,352500,0
|
|
20240716,194000,4122184500,352500,352500,352500,352500,0
|
|
20240716,193900,4122184500,352500,352500,352500,352500,0
|
|
20240716,193800,4122184500,352500,352500,352500,352500,0
|
|
20240716,193700,4122184500,352500,352500,352500,352500,0
|
|
20240716,193600,4122184500,352500,352500,352500,352500,0
|
|
20240716,193500,4122184500,352500,352500,352500,352500,0
|
|
20240716,193400,4122184500,352500,352500,352500,352500,0
|
|
20240716,193300,4122184500,352500,352500,352500,352500,0
|
|
20240716,193200,4122184500,352500,352500,352500,352500,0
|
|
20240716,193100,4122184500,352500,352500,352500,352500,0
|
|
20240716,193000,4122184500,352500,352500,352500,352500,0
|
|
20240716,192900,4122184500,352500,352500,352500,352500,0
|
|
20240716,192800,4122184500,352500,352500,352500,352500,0
|
|
20240716,192700,4122184500,352500,352500,352500,352500,0
|
|
20240716,192600,4122184500,352500,352500,352500,352500,0
|
|
20240716,192500,4122184500,352500,352500,352500,352500,0
|
|
20240716,192400,4122184500,352500,352500,352500,352500,0
|
|
20240716,192300,4122184500,352500,352500,352500,352500,0
|
|
20240716,192200,4122184500,352500,352500,352500,352500,0
|
|
20240716,192100,4122184500,352500,352500,352500,352500,0
|
|
20240716,192000,4122184500,352500,352500,352500,352500,0
|
|
20240716,191900,4122184500,352500,352500,352500,352500,0
|
|
20240716,191800,4122184500,352500,352500,352500,352500,0
|
|
20240716,191700,4122184500,352500,352500,352500,352500,420
|
|
20240716,191600,4122184500,352500,352500,352500,352500,0
|
|
20240716,191500,4122184500,352500,352500,352500,352500,0
|
|
20240716,191400,4122184500,352500,352500,352500,352500,0
|
|
20240716,191300,4122184500,352500,352500,352500,352500,0
|
|
20240716,191200,4122184500,352500,352500,352500,352500,0
|
|
20240716,191100,4122184500,352500,352500,352500,352500,0
|
|
20240716,191000,4122184500,352500,352500,352500,352500,0
|
|
20240716,190900,4122184500,352500,352500,352500,352500,0
|
|
20240716,190800,4122184500,352500,352500,352500,352500,0
|
|
20240716,190700,4122184500,352500,352500,352500,352500,0
|
|
20240716,190600,4122184500,352500,352500,352500,352500,0
|
|
20240716,190500,4122184500,352500,352500,352500,352500,0
|
|
20240716,190400,4122184500,352500,352500,352500,352500,0
|
|
20240716,190300,4122184500,352500,352500,352500,352500,0
|
|
20240716,190200,4122184500,352500,352500,352500,352500,0
|
|
20240716,190100,4122184500,352500,352500,352500,352500,0
|
|
20240716,190000,4122184500,352500,352500,352500,352500,0
|
|
20240716,185900,4122184500,352500,352500,352500,352500,0
|
|
20240716,185800,4122184500,352500,352500,352500,352500,0
|
|
20240716,185700,4122184500,352500,352500,352500,352500,0
|
|
20240716,185600,4122184500,352500,352500,352500,352500,0
|
|
20240716,185500,4122184500,352500,352500,352500,352500,0
|
|
20240716,185400,4122184500,352500,352500,352500,352500,0
|
|
20240716,185300,4122184500,352500,352500,352500,352500,0
|
|
20240716,185200,4122184500,352500,352500,352500,352500,0
|
|
20240716,185100,4122184500,352500,352500,352500,352500,0
|
|
20240716,185000,4122184500,352500,352500,352500,352500,0
|
|
20240716,184900,4122184500,352500,352500,352500,352500,0
|
|
20240716,184800,4122184500,352500,352500,352500,352500,0
|
|
20240716,184700,4122184500,352500,352500,352500,352500,420
|
|
20240716,184600,4122184500,352500,352500,352500,352500,0
|
|
20240716,184500,4122184500,352500,352500,352500,352500,0
|
|
20240716,184400,4122184500,352500,352500,352500,352500,0
|
|
20240716,184300,4122184500,352500,352500,352500,352500,0
|
|
20240716,184200,4122184500,352500,352500,352500,352500,0
|
|
20240716,184100,4122184500,352500,352500,352500,352500,0
|
|
20240716,184000,4122184500,352500,352500,352500,352500,0
|
|
20240716,183900,4122184500,352500,352500,352500,352500,0
|
|
20240716,183800,4122184500,352500,352500,352500,352500,0
|
|
20240716,183700,4122184500,352500,352500,352500,352500,0
|
|
20240716,183600,4122184500,352500,352500,352500,352500,0
|
|
20240716,183500,4122184500,352500,352500,352500,352500,0
|
|
20240716,183400,4122184500,352500,352500,352500,352500,0
|
|
20240716,183300,4122184500,352500,352500,352500,352500,0
|
|
20240716,183200,4122184500,352500,352500,352500,352500,0
|
|
20240716,183100,4122184500,352500,352500,352500,352500,0
|
|
20240716,183000,4122184500,352500,352500,352500,352500,0
|
|
20240716,182900,4122184500,352500,352500,352500,352500,0
|
|
20240716,182800,4122184500,352500,352500,352500,352500,0
|
|
20240716,182700,4122184500,352500,352500,352500,352500,0
|
|
20240716,182600,4122184500,352500,352500,352500,352500,0
|
|
20240716,182500,4122184500,352500,352500,352500,352500,0
|
|
20240716,182400,4122184500,352500,352500,352500,352500,0
|
|
20240716,182300,4122184500,352500,352500,352500,352500,0
|
|
20240716,182200,4122184500,352500,352500,352500,352500,0
|
|
20240716,182100,4122184500,352500,352500,352500,352500,0
|
|
20240716,182000,4122184500,352500,352500,352500,352500,0
|
|
20240716,181900,4122184500,352500,352500,352500,352500,0
|
|
20240716,181800,4122184500,352500,352500,352500,352500,0
|
|
20240716,181700,4122184500,352500,352500,352500,352500,420
|
|
20240716,181600,4122184500,352500,352500,352500,352500,0
|
|
20240716,181500,4122184500,352500,352500,352500,352500,0
|
|
20240716,181400,4122184500,352500,352500,352500,352500,0
|
|
20240716,181300,4122184500,352500,352500,352500,352500,0
|
|
20240716,181200,4122184500,352500,352500,352500,352500,0
|
|
20240716,181100,4122184500,352500,352500,352500,352500,0
|
|
20240716,181000,4122184500,352500,352500,352500,352500,0
|
|
20240716,180900,4122184500,352500,352500,352500,352500,0
|
|
20240716,180800,4122184500,352500,352500,352500,352500,0
|
|
20240716,180700,4122184500,352500,352500,352500,352500,0
|
|
20240716,180600,4122184500,352500,352500,352500,352500,0
|
|
20240716,180500,4122184500,352500,352500,352500,352500,0
|
|
20240716,180400,4122184500,352500,352500,352500,352500,0
|
|
20240716,180300,4122184500,352500,352500,352500,352500,0
|
|
20240716,180200,4122184500,352500,352500,352500,352500,0
|
|
20240716,180100,4122184500,352500,352500,352500,352500,0
|
|
20240716,180000,4122184500,352500,352500,352500,352500,0
|
|
20240716,175900,4122184500,352500,352500,352500,352500,0
|
|
20240716,175800,4122184500,352500,352500,352500,352500,0
|
|
20240716,175700,4122184500,352500,352500,352500,352500,0
|
|
20240716,175600,4122184500,352500,352500,352500,352500,0
|
|
20240716,175500,4122184500,352500,352500,352500,352500,0
|
|
20240716,175400,4122184500,352500,352500,352500,352500,0
|
|
20240716,175300,4122184500,352500,352500,352500,352500,0
|
|
20240716,175200,4122184500,352500,352500,352500,352500,0
|
|
20240716,175100,4122184500,352500,352500,352500,352500,0
|
|
20240716,175000,4122184500,352500,352500,352500,352500,0
|
|
20240716,174900,4122184500,352500,352500,352500,352500,0
|
|
20240716,174800,4122184500,352500,352500,352500,352500,0
|
|
20240716,174700,4122184500,352500,352500,352500,352500,420
|
|
20240716,174600,4122184500,352500,352500,352500,352500,0
|
|
20240716,174500,4122184500,352500,352500,352500,352500,0
|
|
20240716,174400,4122184500,352500,352500,352500,352500,0
|
|
20240716,174300,4122184500,352500,352500,352500,352500,0
|
|
20240716,174200,4122184500,352500,352500,352500,352500,0
|
|
20240716,174100,4122184500,352500,352500,352500,352500,0
|
|
20240716,174000,4122184500,352500,352500,352500,352500,0
|
|
20240716,173900,4122184500,352500,352500,352500,352500,0
|
|
20240716,173800,4122184500,352500,352500,352500,352500,0
|
|
20240716,173700,4122184500,352500,352500,352500,352500,0
|
|
20240716,173600,4122184500,352500,352500,352500,352500,0
|
|
20240716,173500,4122184500,352500,352500,352500,352500,0
|
|
20240716,173400,4122184500,352500,352500,352500,352500,0
|
|
20240716,173300,4122184500,352500,352500,352500,352500,0
|
|
20240716,173200,4122184500,352500,352500,352500,352500,0
|
|
20240716,173100,4122184500,352500,352500,352500,352500,0
|
|
20240716,173000,4122184500,352500,352500,352500,352500,0
|
|
20240716,172900,4122184500,352500,352500,352500,352500,0
|
|
20240716,172800,4122184500,352500,352500,352500,352500,0
|
|
20240716,172700,4122184500,352500,352500,352500,352500,0
|
|
20240716,172600,4122184500,352500,352500,352500,352500,0
|
|
20240716,172500,4122184500,352500,352500,352500,352500,0
|
|
20240716,172400,4122184500,352500,352500,352500,352500,0
|
|
20240716,172300,4122184500,352500,352500,352500,352500,0
|
|
20240716,172200,4122184500,352500,352500,352500,352500,0
|
|
20240716,172100,4122184500,352500,352500,352500,352500,0
|
|
20240716,172000,4122184500,352500,352500,352500,352500,0
|
|
20240716,171900,4122184500,352500,352500,352500,352500,0
|
|
20240716,171800,4122184500,352500,352500,352500,352500,0
|
|
20240716,171700,4122184500,352500,352500,352500,352500,420
|
|
20240716,171600,4122184500,352500,352500,352500,352500,0
|
|
20240716,171500,4122184500,352500,352500,352500,352500,0
|
|
20240716,171400,4122184500,352500,352500,352500,352500,0
|
|
20240716,171300,4122184500,352500,352500,352500,352500,0
|
|
20240716,171200,4122184500,352500,352500,352500,352500,0
|
|
20240716,171100,4122184500,352500,352500,352500,352500,0
|
|
20240716,171000,4122184500,352500,352500,352500,352500,0
|
|
20240716,170900,4122184500,352500,352500,352500,352500,0
|
|
20240716,170800,4122184500,352500,352500,352500,352500,0
|
|
20240716,170700,4122184500,352500,352500,352500,352500,0
|
|
20240716,170600,4122184500,352500,352500,352500,352500,0
|
|
20240716,170500,4122184500,352500,352500,352500,352500,0
|
|
20240716,170400,4122184500,352500,352500,352500,352500,0
|
|
20240716,170300,4122184500,352500,352500,352500,352500,0
|
|
20240716,170200,4122184500,352500,352500,352500,352500,0
|
|
20240716,170100,4122184500,352500,352500,352500,352500,0
|
|
20240716,170000,4122184500,352500,352500,352500,352500,0
|
|
20240716,165900,4122184500,352500,352500,352500,352500,0
|
|
20240716,165800,4122184500,352500,352500,352500,352500,0
|
|
20240716,165700,4122184500,352500,352500,352500,352500,0
|
|
20240716,165600,4122184500,352500,352500,352500,352500,0
|
|
20240716,165500,4122184500,352500,352500,352500,352500,0
|
|
20240716,165400,4122184500,352500,352500,352500,352500,0
|
|
20240716,165300,4122184500,352500,352500,352500,352500,0
|
|
20240716,165200,4122184500,352500,352500,352500,352500,0
|
|
20240716,165100,4122184500,352500,352500,352500,352500,0
|
|
20240716,165000,4122184500,352500,352500,352500,352500,0
|
|
20240716,164900,4122184500,352500,352500,352500,352500,0
|
|
20240716,164800,4122184500,352500,352500,352500,352500,0
|
|
20240716,164700,4122184500,352500,352500,352500,352500,420
|
|
20240716,164600,4122184500,352500,352500,352500,352500,0
|
|
20240716,164500,4122184500,352500,352500,352500,352500,0
|
|
20240716,164400,4122184500,352500,352500,352500,352500,0
|
|
20240716,164300,4122184500,352500,352500,352500,352500,0
|
|
20240716,164200,4122184500,352500,352500,352500,352500,0
|
|
20240716,164100,4122184500,352500,352500,352500,352500,0
|
|
20240716,164000,4122184500,352500,352500,352500,352500,0
|
|
20240716,163900,4122184500,352500,352500,352500,352500,0
|
|
20240716,163800,4122184500,352500,352500,352500,352500,0
|
|
20240716,163700,4122184500,352500,352500,352500,352500,0
|
|
20240716,163600,4122184500,352500,352500,352500,352500,0
|
|
20240716,163500,4122184500,352500,352500,352500,352500,0
|
|
20240716,163400,4122184500,352500,352500,352500,352500,0
|
|
20240716,163300,4122184500,352500,352500,352500,352500,0
|
|
20240716,163200,4122184500,352500,352500,352500,352500,0
|
|
20240716,163100,4122184500,352500,352500,352500,352500,0
|
|
20240716,163000,4122184500,352500,352500,352500,352500,0
|
|
20240716,162900,4122184500,352500,352500,352500,352500,0
|
|
20240716,162800,4122184500,352500,352500,352500,352500,0
|
|
20240716,162700,4122184500,352500,352500,352500,352500,0
|
|
20240716,162600,4122184500,352500,352500,352500,352500,0
|
|
20240716,162500,4122184500,352500,352500,352500,352500,0
|
|
20240716,162400,4122184500,352500,352500,352500,352500,0
|
|
20240716,162300,4122184500,352500,352500,352500,352500,0
|
|
20240716,162200,4122184500,352500,352500,352500,352500,0
|
|
20240716,162100,4122184500,352500,352500,352500,352500,0
|
|
20240716,162000,4122184500,352500,352500,352500,352500,0
|
|
20240716,161900,4122184500,352500,352500,352500,352500,0
|
|
20240716,161800,4122184500,352500,352500,352500,352500,0
|
|
20240716,161700,4122184500,352500,352500,352500,352500,420
|
|
20240716,161600,4122184500,352500,352500,352500,352500,0
|
|
20240716,161500,4122184500,352500,352500,352500,352500,0
|
|
20240716,161400,4122184500,352500,352500,352500,352500,0
|
|
20240716,161300,4122184500,352500,352500,352500,352500,0
|
|
20240716,161200,4122184500,352500,352500,352500,352500,0
|
|
20240716,161100,4122184500,352500,352500,352500,352500,0
|
|
20240716,161000,4122184500,352500,352500,352500,352500,0
|
|
20240716,160900,4122184500,352500,352500,352500,352500,0
|
|
20240716,160800,4122184500,352500,352500,352500,352500,0
|
|
20240716,160700,4122184500,352500,352500,352500,352500,0
|
|
20240716,160600,4122184500,352500,352500,352500,352500,0
|
|
20240716,160500,4122184500,352500,352500,352500,352500,0
|
|
20240716,160400,4122184500,352500,352500,352500,352500,0
|
|
20240716,160300,4122184500,352500,352500,352500,352500,0
|
|
20240716,160200,4122184500,352500,352500,352500,352500,0
|
|
20240716,160100,4122184500,352500,352500,352500,352500,0
|
|
20240716,160000,4122184500,352500,352500,352500,352500,0
|
|
20240716,155900,4122184500,352500,352500,352500,352500,0
|
|
20240716,155800,4122184500,352500,352500,352500,352500,0
|
|
20240716,155700,4122184500,352500,352500,352500,352500,0
|
|
20240716,155600,4122184500,352500,352500,352500,352500,0
|
|
20240716,155500,4122184500,352500,352500,352500,352500,0
|
|
20240716,155400,4122184500,352500,352500,352500,352500,0
|
|
20240716,155300,4122184500,352500,352500,352500,352500,0
|
|
20240716,155200,4122184500,352500,352500,352500,352500,0
|
|
20240716,155100,4122184500,352500,352500,352500,352500,0
|
|
20240716,155000,4122184500,352500,352500,352500,352500,0
|
|
20240716,154900,4122184500,352500,352500,352500,352500,0
|
|
20240716,154800,4122184500,352500,352500,352500,352500,0
|
|
20240716,154700,4122184500,352500,352500,352500,352500,420
|
|
20240716,154600,4122184500,352500,352500,352500,352500,0
|
|
20240716,154500,4122184500,352500,352500,352500,352500,0
|
|
20240716,154400,4122184500,352500,352500,352500,352500,0
|
|
20240716,154300,4122184500,352500,352500,352500,352500,0
|
|
20240716,154200,4122184500,352500,352500,352500,352500,0
|
|
20240716,154100,4122184500,352500,352500,352500,352500,0
|
|
20240716,154000,4122184500,352500,352500,352500,352500,0
|
|
20240716,153900,4122184500,352500,352500,352500,352500,0
|
|
20240716,153800,4122184500,352500,352500,352500,352500,0
|
|
20240716,153700,4122184500,352500,352500,352500,352500,0
|
|
20240716,153600,4122184500,352500,352500,352500,352500,0
|
|
20240716,153500,4122184500,352500,352500,352500,352500,0
|
|
20240716,153400,4122184500,352500,352500,352500,352500,0
|
|
20240716,153300,4122184500,352500,352500,352500,352500,0
|
|
20240716,153200,4122184500,352500,352500,352500,352500,0
|
|
20240716,153100,4122184500,352500,352500,352500,352500,0
|
|
20240716,153000,4122184500,352500,352500,352500,352500,420
|
|
20240716,152900,3974134500,352500,352500,352500,352500,0
|
|
20240716,152800,3974134500,352500,352500,352500,352500,0
|
|
20240716,152700,3974134500,352500,352500,352500,352500,0
|
|
20240716,152600,3974134500,352500,352500,352500,352500,0
|
|
20240716,152500,3974134500,352500,352500,352500,352500,0
|
|
20240716,152400,3974134500,352500,352500,352500,352500,0
|
|
20240716,152300,3974134500,352500,352500,352500,352500,0
|
|
20240716,152200,3974134500,352500,352500,352500,352500,0
|
|
20240716,152100,3974134500,352500,352500,352500,352500,0
|
|
20240716,152000,3974134500,352500,352500,352500,352500,0
|
|
20240716,151900,3974134500,352500,352500,353000,352500,35
|
|
20240716,151800,3961791500,353000,353000,353500,352500,46
|
|
20240716,151700,3945559000,353000,353000,353500,353000,20
|
|
20240716,151600,3938497000,353500,353500,353500,353000,25
|
|
20240716,151500,3929667000,353000,353500,353500,353000,29
|
|
20240716,151400,3919423500,353000,353000,353500,353000,13
|
|
20240716,151300,3914832000,353500,352500,353500,352500,41
|
|
20240716,151200,3900359000,353500,352500,353500,352500,88
|
|
20240716,151100,3869314500,352500,353500,353500,352500,59
|
|
20240716,151000,3848487000,353500,353500,353500,353000,39
|
|
20240716,150900,3834712500,353000,353000,353500,353000,21
|
|
20240716,150800,3827295500,353500,353500,353500,353000,24
|
|
20240716,150700,3818815000,353000,353000,353500,353000,122
|
|
20240716,150600,3775747500,353500,353500,353500,353000,24
|
|
20240716,150500,3767265000,353000,353000,353500,353000,26
|
|
20240716,150400,3758082500,353000,353500,354000,353000,222
|
|
20240716,150300,3679617500,354000,354000,354000,353500,166
|
|
20240716,150200,3620854500,354000,354000,354000,354000,39
|
|
20240716,150100,3607048500,354000,354000,354500,354000,10
|
|
20240716,150000,3603505500,354500,354500,354500,354000,36
|
|
20240716,145900,3590759500,354000,354500,355000,354000,10
|
|
20240716,145800,3587215000,354500,354000,354500,354000,10
|
|
20240716,145700,3583673000,354000,354500,355000,354000,66
|
|
20240716,145600,3560270500,354500,354000,355000,354000,38
|
|
20240716,145500,3546798500,354000,354500,354500,354000,5
|
|
20240716,145400,3545027000,354500,354000,354500,354000,6
|
|
20240716,145300,3542900500,354000,354000,354000,354000,65
|
|
20240716,145200,3519890500,354000,354000,354000,353500,22
|
|
20240716,145100,3512104500,354000,353500,354000,353500,101
|
|
20240716,145000,3476394000,354000,354500,354500,353500,174
|
|
20240716,144900,3414807500,354000,354500,355000,354000,379
|
|
20240716,144800,3280634500,355000,354500,355000,354500,11
|
|
20240716,144700,3276734000,355000,354500,355000,354500,5
|
|
20240716,144600,3274959500,355000,354500,355000,354500,23
|
|
20240716,144500,3266801500,354500,354500,355000,354500,171
|
|
20240716,144400,3206180500,355000,355000,355000,354500,8
|
|
20240716,144300,3203342500,354500,355000,355000,354500,14
|
|
20240716,144200,3198374000,354500,354500,355000,354500,11
|
|
20240716,144100,3194473000,355000,355000,355000,355000,6
|
|
20240716,144000,3192343000,355000,355000,355000,354500,5
|
|
20240716,143900,3190568500,354500,355000,355000,354500,10
|
|
20240716,143800,3187021000,354500,354500,355000,354500,23
|
|
20240716,143700,3178864000,354500,354500,354500,354500,0
|
|
20240716,143600,3178864000,354500,355500,355500,354500,10
|
|
20240716,143500,3175314000,355000,355000,355000,355000,11
|
|
20240716,143400,3171409000,355500,355500,355500,355000,8
|
|
20240716,143300,3168566000,355500,355500,356000,355500,10
|
|
20240716,143200,3165010000,355000,355500,356000,355000,6
|
|
20240716,143100,3162878000,355500,355500,355500,355500,4
|
|
20240716,143000,3161456000,355000,355000,355500,355000,7
|
|
20240716,142900,3158969500,355000,355000,355500,355000,14
|
|
20240716,142800,3153996500,355000,355000,355000,355000,8
|
|
20240716,142700,3151156500,356000,355500,356000,355500,13
|
|
20240716,142600,3146532000,356000,355000,356000,355000,16
|
|
20240716,142500,3140850000,355500,355500,356000,355000,41
|
|
20240716,142400,3126274500,355500,355500,355500,355500,5
|
|
20240716,142300,3124497000,356000,356000,356000,356000,6
|
|
20240716,142200,3122361000,356000,356000,356000,356000,4
|
|
20240716,142100,3120937000,355500,356000,356000,355500,6
|
|
20240716,142000,3118802000,355500,355000,356000,355000,9
|
|
20240716,141900,3115603500,355000,355500,355500,355000,83
|
|
20240716,141800,3086137500,355000,355000,355500,355000,11
|
|
20240716,141700,3082228500,355500,355500,355500,355500,4
|
|
20240716,141600,3080806500,355000,355500,355500,355000,6
|
|
20240716,141500,3078674500,355000,355500,355500,355000,6
|
|
20240716,141400,3076542500,355500,355500,355500,355000,12
|
|
20240716,141300,3072279000,355500,355500,355500,355500,3
|
|
20240716,141200,3071212500,355500,356000,356000,355000,12
|
|
20240716,141100,3066947000,356000,355500,356000,355500,3
|
|
20240716,141000,3065879500,355000,355500,355500,355000,4
|
|
20240716,140900,3064459000,355500,355500,356000,355500,95
|
|
20240716,140800,3030685000,356000,355500,356000,355500,8
|
|
20240716,140700,3027838000,356000,355500,356000,355500,6
|
|
20240716,140600,3025703000,355500,356500,356500,355500,28
|
|
20240716,140500,3015733500,357000,357000,357000,357000,1
|
|
20240716,140400,3015376500,356500,356500,356500,356500,2
|
|
20240716,140300,3014663500,356000,356500,356500,356000,12
|
|
20240716,140200,3010386000,356500,356500,356500,356000,8
|
|
20240716,140100,3007536500,356500,356500,356500,356500,9
|
|
20240716,140000,3004328000,357000,356500,357000,356500,6
|
|
20240716,135900,3002187500,356000,356500,356500,356000,10
|
|
20240716,135800,2998626500,356500,356000,356500,356000,12
|
|
20240716,135700,2994350000,356000,356500,356500,356000,6
|
|
20240716,135600,2992211500,357000,357000,357000,357000,6
|
|
20240716,135500,2990069500,356500,356000,356500,356000,3
|
|
20240716,135400,2989001000,356500,357000,357000,356500,5
|
|
20240716,135300,2987217000,356500,357000,357000,356500,10
|
|
20240716,135200,2983650500,356500,356500,356500,356000,10
|
|
20240716,135100,2980088000,356500,356500,356500,356500,4
|
|
20240716,135000,2978662000,356000,356500,356500,356000,3
|
|
20240716,134900,2977593500,356500,357000,357000,356500,15
|
|
20240716,134800,2972240500,356000,356000,356000,356000,2
|
|
20240716,134700,2971528500,357000,357000,357000,356500,9
|
|
20240716,134600,2968317000,356500,356500,356500,356500,4
|
|
20240716,134500,2966891000,357000,356500,357000,356500,3
|
|
20240716,134400,2965820500,357500,356500,357500,356500,5
|
|
20240716,134300,2964037000,357000,357500,357500,357000,13
|
|
20240716,134200,2959393000,357000,357000,357000,357000,8
|
|
20240716,134100,2956537000,357500,357500,357500,357500,2
|
|
20240716,134000,2955822000,357500,357000,357500,357000,5
|
|
20240716,133900,2954035500,357000,357000,357000,356500,7
|
|
20240716,133800,2951537000,357000,356500,357000,356500,5
|
|
20240716,133700,2949752500,356500,357000,357000,356500,6
|
|
20240716,133600,2947613000,357000,357000,357000,356500,6
|
|
20240716,133500,2945472000,357000,357000,357000,357000,1
|
|
20240716,133400,2945115000,356000,357000,357000,355500,61
|
|
20240716,133300,2923377500,356500,357000,357000,356500,8
|
|
20240716,133200,2920524000,357000,357000,357000,357000,0
|
|
20240716,133100,2920524000,357000,357500,357500,357000,31
|
|
20240716,133000,2909455500,357500,357000,357500,357000,16
|
|
20240716,132900,2903736000,357000,357000,357000,356500,17
|
|
20240716,132800,2897671500,357000,357000,357000,357000,1
|
|
20240716,132700,2897314500,356500,357500,357500,356500,12
|
|
20240716,132600,2893030000,358000,357000,358000,357000,10
|
|
20240716,132500,2889458500,357500,357000,357500,357000,6
|
|
20240716,132400,2887314500,357000,357500,357500,356500,24
|
|
20240716,132300,2878747000,357000,357000,357000,357000,1
|
|
20240716,132200,2878390000,357000,357500,357500,357000,9
|
|
20240716,132100,2875175500,357000,357000,357500,357000,5
|
|
20240716,132000,2873390000,357500,356500,357500,356500,4
|
|
20240716,131900,2871961000,357500,357500,357500,357500,70
|
|
20240716,131800,2846936000,357000,357000,357000,356500,19
|
|
20240716,131700,2840154000,356500,356500,357000,356500,12
|
|
20240716,131600,2835872000,356500,356500,356500,356500,79
|
|
20240716,131500,2807708500,356000,356000,356000,356000,5
|
|
20240716,131400,2805928500,356500,356500,356500,356000,4
|
|
20240716,131300,2804503000,356500,356500,356500,356500,5
|
|
20240716,131200,2802720500,356000,356500,356500,356000,10
|
|
20240716,131100,2799156000,356000,356000,356500,356000,7
|
|
20240716,131000,2796662000,356500,356500,356500,356500,2
|
|
20240716,130900,2795949000,356000,356000,356500,356000,3
|
|
20240716,130800,2794880500,356000,355000,356000,355000,101
|
|
20240716,130700,2758936000,355000,355500,355500,355000,20
|
|
20240716,130600,2751833500,355500,355000,355500,355000,5
|
|
20240716,130500,2750057000,355500,355500,355500,355000,6
|
|
20240716,130400,2747926000,355000,355500,355500,355000,3
|
|
20240716,130300,2746860000,355500,355500,355500,355500,2
|
|
20240716,130200,2746149000,355000,355500,355500,355000,16
|
|
20240716,130100,2740464500,355500,355500,355500,355500,6
|
|
20240716,130000,2738331500,355500,355500,355500,355000,11
|
|
20240716,125900,2734422500,355000,355500,355500,355000,3
|
|
20240716,125800,2733356500,355000,355000,355000,355000,196
|
|
20240716,125700,2663776500,354500,354500,355000,354500,5
|
|
20240716,125600,2662003000,354500,355000,355000,354500,6
|
|
20240716,125500,2659875500,355000,355000,355000,354500,6
|
|
20240716,125400,2657746500,354500,355000,355000,354500,40
|
|
20240716,125300,2643549500,355500,355500,355500,355000,57
|
|
20240716,125200,2623311500,355000,355500,355500,355000,6
|
|
20240716,125100,2621180000,355500,355500,355500,355500,5
|
|
20240716,125000,2619402500,355000,355500,355500,355000,23
|
|
20240716,124900,2611226500,355000,355500,355500,355000,5
|
|
20240716,124800,2609450000,355000,355500,355500,355000,2
|
|
20240716,124700,2608739500,355000,355500,355500,355000,13
|
|
20240716,124600,2604121500,355500,355000,355500,355000,7
|
|
20240716,124500,2601635500,355000,355000,355000,355000,8
|
|
20240716,124400,2598795500,355500,355000,355500,355000,108
|
|
20240716,124300,2560454000,355500,355500,355500,355500,4
|
|
20240716,124200,2559032000,355000,355500,355500,355000,5
|
|
20240716,124100,2557255500,355000,355000,355000,355000,2
|
|
20240716,124000,2556545500,355500,355500,355500,355500,4
|
|
20240716,123900,2555123500,355500,355500,355500,355500,2
|
|
20240716,123800,2554412500,356000,355500,356000,355000,6
|
|
20240716,123700,2552280000,356000,356000,356000,355000,242
|
|
20240716,123600,2466248500,355500,355500,356000,355500,34
|
|
20240716,123500,2454161000,356000,355500,356000,355500,58
|
|
20240716,123400,2433538000,355500,356000,356000,355500,10
|
|
20240716,123300,2429982000,356000,356000,356000,355500,8
|
|
20240716,123200,2427134500,355500,356000,356000,355500,4
|
|
20240716,123100,2425711500,356000,356000,356000,356000,4
|
|
20240716,123000,2424287500,356000,356000,356000,355500,134
|
|
20240716,122900,2376584000,356000,355500,356000,355500,22
|
|
20240716,122800,2368762000,355500,355500,355500,355500,2
|
|
20240716,122700,2368051000,355500,356000,356000,355500,92
|
|
20240716,122600,2335342000,355500,355500,355500,355500,0
|
|
20240716,122500,2335342000,355500,356000,356000,355500,9
|
|
20240716,122400,2332139000,356000,356000,356500,356000,8
|
|
20240716,122300,2329290500,356500,356000,356500,356000,7
|
|
20240716,122200,2326797000,356000,356000,356000,356000,2
|
|
20240716,122100,2326085000,356000,355500,356000,355500,3
|
|
20240716,122000,2325017500,356000,356000,356000,355500,6
|
|
20240716,121900,2322883000,356000,356500,356500,356000,15
|
|
20240716,121800,2317540500,356000,356500,356500,356000,11
|
|
20240716,121700,2313623500,356500,356500,356500,356500,2
|
|
20240716,121600,2312910500,356500,356500,356500,356500,0
|
|
20240716,121500,2312910500,356500,356000,356500,356000,58
|
|
20240716,121400,2292260500,356000,356500,356500,356000,27
|
|
20240716,121300,2282641500,357000,356500,357000,356500,8
|
|
20240716,121200,2279787000,356500,357500,357500,356500,4
|
|
20240716,121100,2278359000,357000,357000,357000,357000,7
|
|
20240716,121000,2275860000,356500,357000,357000,356500,4
|
|
20240716,120900,2274433000,357000,357500,357500,357000,36
|
|
20240716,120800,2261578500,357500,358000,358000,357500,6
|
|
20240716,120700,2259433000,358000,357500,358000,357500,5
|
|
20240716,120600,2257645000,357500,357500,357500,357000,13
|
|
20240716,120500,2253002500,357500,357500,357500,357500,0
|
|
20240716,120400,2253002500,357500,357500,357500,357500,4
|
|
20240716,120300,2251572500,357500,358000,358000,357500,36
|
|
20240716,120200,2238696500,358000,357000,358000,357000,42
|
|
20240716,120100,2223682000,357500,357500,357500,357500,4
|
|
20240716,120000,2222252000,357500,357500,357500,357000,12
|
|
20240716,115900,2217963000,357000,357000,357000,357000,49
|
|
20240716,115800,2200470000,356500,356500,356500,356000,63
|
|
20240716,115700,2178011000,356500,356000,356500,356000,4
|
|
20240716,115600,2176586500,356500,356500,356500,356500,1
|
|
20240716,115500,2176230000,356500,356000,356500,356000,5
|
|
20240716,115400,2174448000,356500,356500,356500,356000,6
|
|
20240716,115300,2172310000,356500,356000,356500,356000,6
|
|
20240716,115200,2170172000,356500,356000,356500,356000,2
|
|
20240716,115100,2169459500,356500,357000,357000,356500,13
|
|
20240716,115000,2164819000,357000,356000,357000,356000,16
|
|
20240716,114900,2159119000,356000,356500,356500,356000,7
|
|
20240716,114800,2156625000,356500,357500,357500,356500,12
|
|
20240716,114700,2152341000,357500,357500,357500,357500,3
|
|
20240716,114600,2151268500,357500,357500,357500,357500,9
|
|
20240716,114500,2148051000,357000,357500,357500,357000,6
|
|
20240716,114400,2145907000,357500,357500,358000,357500,9
|
|
20240716,114300,2142688500,357500,357000,357500,357000,4
|
|
20240716,114200,2141259000,357000,357500,357500,357000,12
|
|
20240716,114100,2136970000,357500,355500,357500,355500,40
|
|
20240716,114000,2122693000,356000,356500,356500,355500,50
|
|
20240716,113900,2104877000,356500,357500,357500,356500,38
|
|
20240716,113800,2091310500,357500,357500,357500,357500,1
|
|
20240716,113700,2090953000,357500,357000,358000,357000,12
|
|
20240716,113600,2086665000,357000,356500,357000,356500,26
|
|
20240716,113500,2077395000,355500,356500,356500,355500,9
|
|
20240716,113400,2074190500,356500,356000,356500,356000,4
|
|
20240716,113300,2072765000,356500,356500,356500,356500,3
|
|
20240716,113200,2071695500,356000,356000,356000,356000,4
|
|
20240716,113100,2070271500,356500,356500,356500,355500,11
|
|
20240716,113000,2066355000,355500,356000,356000,355500,5
|
|
20240716,112900,2064576000,356000,356000,356000,356000,3
|
|
20240716,112800,2063508000,356000,356000,356000,356000,42
|
|
20240716,112700,2048556000,356000,356500,356500,356000,4
|
|
20240716,112600,2047131500,356500,357000,357000,356500,13
|
|
20240716,112500,2042496000,356500,357000,357000,356500,6
|
|
20240716,112400,2040356000,357000,357500,357500,357000,24
|
|
20240716,112300,2031787500,357500,357500,357500,357000,4
|
|
20240716,112200,2030358000,357500,357500,357500,357000,9
|
|
20240716,112100,2027141500,357000,357500,357500,357000,9
|
|
20240716,112000,2023925000,357500,357500,357500,357500,8
|
|
20240716,111900,2021065000,357000,357000,357000,357000,1
|
|
20240716,111800,2020708000,357500,358000,358000,357000,20
|
|
20240716,111700,2013557500,357500,357500,357500,357500,5
|
|
20240716,111600,2011770000,357500,356500,358000,356500,58
|
|
20240716,111500,1991061000,356500,357000,357000,356500,15
|
|
20240716,111400,1985710000,357000,357000,357000,356500,17
|
|
20240716,111300,1979643000,356500,357000,357000,356500,3
|
|
20240716,111200,1978572500,356500,356500,357000,356000,32
|
|
20240716,111100,1967161500,356500,356000,356500,356000,2
|
|
20240716,111000,1966449000,356500,356500,356500,356500,3
|
|
20240716,110900,1965379500,356000,356500,356500,356000,3
|
|
20240716,110800,1964311000,356500,356000,356500,356000,20
|
|
20240716,110700,1957181500,356500,356000,356500,356000,3
|
|
20240716,110600,1956112500,356000,356000,356500,356000,6
|
|
20240716,110500,1953974500,356500,356000,356500,356000,13
|
|
20240716,110400,1949346000,356500,356000,356500,356000,26
|
|
20240716,110300,1940089500,355500,355500,355500,355500,0
|
|
20240716,110200,1940089500,355500,355500,355500,355500,22
|
|
20240716,110100,1932268500,355500,355000,355500,355000,8
|
|
20240716,110000,1929427000,355000,355000,355500,355000,8
|
|
20240716,105900,1926584500,355500,355000,355500,355000,27
|
|
20240716,105800,1916996500,355000,355000,355000,355000,13
|
|
20240716,105700,1912381500,354500,355000,355000,354500,25
|
|
20240716,105600,1903510000,355000,355000,355000,355000,9
|
|
20240716,105500,1900315000,355500,355000,355500,355000,13
|
|
20240716,105400,1895694500,355000,355500,355500,355000,4
|
|
20240716,105300,1894273500,355500,355500,355500,355000,3
|
|
20240716,105200,1893207500,355000,355000,355000,355000,4
|
|
20240716,105100,1891787500,355500,355500,355500,355500,5
|
|
20240716,105000,1890010000,355000,355000,355000,355000,4
|
|
20240716,104900,1888590000,355000,354500,355000,354500,3
|
|
20240716,104800,1887526000,354500,354500,355000,354500,4
|
|
20240716,104700,1886107500,355000,355000,355500,355000,28
|
|
20240716,104600,1876166500,355000,355000,355500,355000,84
|
|
20240716,104500,1846341500,355000,354500,355000,354500,9
|
|
20240716,104400,1843147000,354500,354500,354500,354500,14
|
|
20240716,104300,1838184000,354500,354500,354500,354000,47
|
|
20240716,104200,1821524000,354500,354000,354500,354000,5
|
|
20240716,104100,1819752000,354500,354000,354500,354000,30
|
|
20240716,104000,1809129500,354500,354500,354500,354500,7
|
|
20240716,103900,1806648000,354000,354500,354500,354000,3
|
|
20240716,103800,1805585500,355000,354500,355000,354500,4
|
|
20240716,103700,1804167000,354500,354500,354500,354000,43
|
|
20240716,103600,1788925000,354500,354500,355000,354500,9
|
|
20240716,103500,1785733500,354500,354500,354500,354500,4
|
|
20240716,103400,1784315500,354000,354500,354500,354000,13
|
|
20240716,103300,1779708500,354500,354500,355000,354500,16
|
|
20240716,103200,1774035500,354000,354500,355000,354000,36
|
|
20240716,103100,1761287000,354500,354500,354500,354500,4
|
|
20240716,103000,1759869000,354500,354500,355000,354500,6
|
|
20240716,102900,1757741000,354500,354000,354500,354000,4
|
|
20240716,102800,1756324500,354500,354500,354500,354500,12
|
|
20240716,102700,1752070500,354000,355000,355000,354000,18
|
|
20240716,102600,1745690000,355500,355000,355500,354500,313
|
|
20240716,102500,1634720000,355000,355500,355500,355000,21
|
|
20240716,102400,1627255000,355500,355000,355500,355000,3
|
|
20240716,102300,1626189000,355500,355500,356000,355500,34
|
|
20240716,102200,1614101500,355500,355500,355500,355500,32
|
|
20240716,102100,1602725500,354500,354500,355000,354500,37
|
|
20240716,102000,1589591500,355000,355000,355000,354500,64
|
|
20240716,101900,1566898500,355000,355000,355500,355000,34
|
|
20240716,101800,1554825000,354500,355000,355000,354500,7
|
|
20240716,101700,1552341500,355000,355000,355500,355000,61
|
|
20240716,101600,1530685500,355000,355000,355000,355000,2
|
|
20240716,101500,1529975500,355000,356000,356000,355000,6
|
|
20240716,101400,1527843000,355000,355500,355500,355000,4
|
|
20240716,101300,1526421500,355500,355000,355500,355000,70
|
|
20240716,101200,1501569000,355000,355000,355000,355000,9
|
|
20240716,101100,1498374000,355000,355000,355500,355000,17
|
|
20240716,101000,1492338000,355000,356000,356000,355000,26
|
|
20240716,100900,1483088000,356500,356000,356500,356000,5
|
|
20240716,100800,1481306500,356000,356000,356000,356000,5
|
|
20240716,100700,1479526500,356000,355500,356000,355500,9
|
|
20240716,100600,1476325000,355000,355000,355500,355000,31
|
|
20240716,100500,1465317500,356000,356000,356000,355500,12
|
|
20240716,100400,1461049500,355500,355500,356000,355500,40
|
|
20240716,100300,1446827000,356000,356500,356500,356000,9
|
|
20240716,100200,1443621000,356500,356500,356500,356500,0
|
|
20240716,100100,1443621000,356500,355500,356500,355500,3
|
|
20240716,100000,1442553500,355000,356000,357000,355000,22
|
|
20240716,095900,1434736500,357000,356500,357000,355000,1096
|
|
20240716,095800,1044837500,356500,356500,356500,356500,0
|
|
20240716,095700,1044837500,356500,357500,357500,356500,50
|
|
20240716,095600,1026999000,357000,357500,357500,357000,82
|
|
20240716,095500,997684500,357500,357500,357500,357500,3
|
|
20240716,095400,996612000,357500,358000,358000,357500,10
|
|
20240716,095300,993036500,357500,358000,358000,357500,4
|
|
20240716,095200,991605500,358000,358000,358000,358000,11
|
|
20240716,095100,987667500,357500,358500,358500,357500,33
|
|
20240716,095000,975849500,358000,357500,358000,357500,56
|
|
20240716,094900,955810500,357500,357500,357500,357500,4
|
|
20240716,094800,954380500,357500,356500,357500,356500,6
|
|
20240716,094700,952239000,356500,357000,358000,356500,57
|
|
20240716,094600,931891000,357000,357000,357000,357000,1
|
|
20240716,094500,931534000,358000,357000,358000,357000,30
|
|
20240716,094400,920806500,357000,356000,357000,356000,33
|
|
20240716,094300,909041500,356000,356000,356000,355500,55
|
|
20240716,094200,889466500,356000,356000,356500,356000,26
|
|
20240716,094100,880209500,356000,356000,356500,356000,85
|
|
20240716,094000,849928000,356500,355500,356500,355500,16
|
|
20240716,093900,844230500,356000,355500,356000,355500,50
|
|
20240716,093800,826434500,356500,355500,356500,355500,24
|
|
20240716,093700,817901500,356000,356000,356500,356000,15
|
|
20240716,093600,812561000,355500,356000,356500,355500,159
|
|
20240716,093500,755965000,356000,356500,356500,356000,18
|
|
20240716,093400,749556000,356500,356000,357000,356000,15
|
|
20240716,093300,744210500,356000,357000,357000,356000,41
|
|
20240716,093200,729589500,357000,356500,357000,355500,93
|
|
20240716,093100,696458500,356500,356500,357000,356500,23
|
|
20240716,093000,688258500,357500,357500,357500,356500,360
|
|
20240716,092900,559724000,357500,357500,358000,357500,30
|
|
20240716,092800,548998000,357500,358000,358000,357500,11
|
|
20240716,092700,545061500,358000,358000,358000,357500,16
|
|
20240716,092600,539334500,357500,358500,358500,357500,73
|
|
20240716,092500,513194000,358500,358500,359000,358500,8
|
|
20240716,092400,510325500,359000,358000,359000,358000,5
|
|
20240716,092300,508533500,358000,358000,358500,358000,129
|
|
20240716,092200,462343500,358000,358000,358500,358000,30
|
|
20240716,092100,451603000,358000,359000,359000,358000,4
|
|
20240716,092000,450168500,358500,358500,358500,358000,227
|
|
20240716,091900,368794000,358500,359000,359000,358500,28
|
|
20240716,091800,358755500,359000,360000,360000,359000,7
|
|
20240716,091700,356239500,360000,359000,360000,359000,21
|
|
20240716,091600,348696000,358500,358500,358500,358500,14
|
|
20240716,091500,343677000,358000,359000,360000,358000,51
|
|
20240716,091400,325390000,360000,360000,360000,359000,65
|
|
20240716,091300,302034000,360000,360000,360000,359500,99
|
|
20240716,091200,266398000,360500,360000,360500,360000,22
|
|
20240716,091100,258468500,360000,360500,360500,360000,12
|
|
20240716,091000,254144500,360000,360500,360500,360000,52
|
|
20240716,090900,235399000,360000,360000,362000,360000,27
|
|
20240716,090800,225673000,360000,360500,362000,360000,10
|
|
20240716,090700,222064000,360000,361000,361000,360000,42
|
|
20240716,090600,206930500,361000,361000,361000,361000,3
|
|
20240716,090500,205847500,361000,360000,361000,360000,85
|
|
20240716,090400,175208000,360500,361000,361500,360000,167
|
|
20240716,090300,114961000,362000,362000,362000,361000,53
|
|
20240716,090200,95802500,362000,362500,362500,361500,35
|
|
20240716,090100,83138000,362500,361500,362500,361500,35
|
|
20240716,090000,70481500,361500,367000,367000,360500,194
|