731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,210800,5413233000,348000,348000,348000,348000,251
|
|
20240717,210700,5413233000,348000,348000,348000,348000,0
|
|
20240717,210600,5413233000,348000,348000,348000,348000,0
|
|
20240717,210500,5413233000,348000,348000,348000,348000,0
|
|
20240717,210400,5413233000,348000,348000,348000,348000,0
|
|
20240717,210300,5413233000,348000,348000,348000,348000,0
|
|
20240717,210200,5413233000,348000,348000,348000,348000,0
|
|
20240717,210100,5413233000,348000,348000,348000,348000,0
|
|
20240717,210000,5413233000,348000,348000,348000,348000,0
|
|
20240717,205900,5413233000,348000,348000,348000,348000,0
|
|
20240717,205800,5413233000,348000,348000,348000,348000,0
|
|
20240717,205700,5413233000,348000,348000,348000,348000,0
|
|
20240717,205600,5413233000,348000,348000,348000,348000,0
|
|
20240717,205500,5413233000,348000,348000,348000,348000,0
|
|
20240717,205400,5413233000,348000,348000,348000,348000,0
|
|
20240717,205300,5413233000,348000,348000,348000,348000,0
|
|
20240717,205200,5413233000,348000,348000,348000,348000,0
|
|
20240717,205100,5413233000,348000,348000,348000,348000,0
|
|
20240717,205000,5413233000,348000,348000,348000,348000,0
|
|
20240717,204900,5413233000,348000,348000,348000,348000,0
|
|
20240717,204800,5413233000,348000,348000,348000,348000,0
|
|
20240717,204700,5413233000,348000,348000,348000,348000,0
|
|
20240717,204600,5413233000,348000,348000,348000,348000,0
|
|
20240717,204500,5413233000,348000,348000,348000,348000,0
|
|
20240717,204400,5413233000,348000,348000,348000,348000,0
|
|
20240717,204300,5413233000,348000,348000,348000,348000,0
|
|
20240717,204200,5413233000,348000,348000,348000,348000,0
|
|
20240717,204100,5413233000,348000,348000,348000,348000,0
|
|
20240717,204000,5413233000,348000,348000,348000,348000,0
|
|
20240717,203900,5413233000,348000,348000,348000,348000,0
|
|
20240717,203800,5413233000,348000,348000,348000,348000,251
|
|
20240717,203700,5413233000,348000,348000,348000,348000,0
|
|
20240717,203600,5413233000,348000,348000,348000,348000,0
|
|
20240717,203500,5413233000,348000,348000,348000,348000,0
|
|
20240717,203400,5413233000,348000,348000,348000,348000,0
|
|
20240717,203300,5413233000,348000,348000,348000,348000,0
|
|
20240717,203200,5413233000,348000,348000,348000,348000,0
|
|
20240717,203100,5413233000,348000,348000,348000,348000,0
|
|
20240717,203000,5413233000,348000,348000,348000,348000,0
|
|
20240717,202900,5413233000,348000,348000,348000,348000,0
|
|
20240717,202800,5413233000,348000,348000,348000,348000,0
|
|
20240717,202700,5413233000,348000,348000,348000,348000,0
|
|
20240717,202600,5413233000,348000,348000,348000,348000,0
|
|
20240717,202500,5413233000,348000,348000,348000,348000,0
|
|
20240717,202400,5413233000,348000,348000,348000,348000,0
|
|
20240717,202300,5413233000,348000,348000,348000,348000,0
|
|
20240717,202200,5413233000,348000,348000,348000,348000,0
|
|
20240717,202100,5413233000,348000,348000,348000,348000,0
|
|
20240717,202000,5413233000,348000,348000,348000,348000,0
|
|
20240717,201900,5413233000,348000,348000,348000,348000,0
|
|
20240717,201800,5413233000,348000,348000,348000,348000,0
|
|
20240717,201700,5413233000,348000,348000,348000,348000,0
|
|
20240717,201600,5413233000,348000,348000,348000,348000,0
|
|
20240717,201500,5413233000,348000,348000,348000,348000,0
|
|
20240717,201400,5413233000,348000,348000,348000,348000,0
|
|
20240717,201300,5413233000,348000,348000,348000,348000,0
|
|
20240717,201200,5413233000,348000,348000,348000,348000,0
|
|
20240717,201100,5413233000,348000,348000,348000,348000,0
|
|
20240717,201000,5413233000,348000,348000,348000,348000,0
|
|
20240717,200900,5413233000,348000,348000,348000,348000,0
|
|
20240717,200800,5413233000,348000,348000,348000,348000,251
|
|
20240717,200700,5413233000,348000,348000,348000,348000,0
|
|
20240717,200600,5413233000,348000,348000,348000,348000,0
|
|
20240717,200500,5413233000,348000,348000,348000,348000,0
|
|
20240717,200400,5413233000,348000,348000,348000,348000,0
|
|
20240717,200300,5413233000,348000,348000,348000,348000,0
|
|
20240717,200200,5413233000,348000,348000,348000,348000,0
|
|
20240717,200100,5413233000,348000,348000,348000,348000,0
|
|
20240717,200000,5413233000,348000,348000,348000,348000,0
|
|
20240717,195900,5413233000,348000,348000,348000,348000,0
|
|
20240717,195800,5413233000,348000,348000,348000,348000,0
|
|
20240717,195700,5413233000,348000,348000,348000,348000,0
|
|
20240717,195600,5413233000,348000,348000,348000,348000,0
|
|
20240717,195500,5413233000,348000,348000,348000,348000,0
|
|
20240717,195400,5413233000,348000,348000,348000,348000,0
|
|
20240717,195300,5413233000,348000,348000,348000,348000,0
|
|
20240717,195200,5413233000,348000,348000,348000,348000,0
|
|
20240717,195100,5413233000,348000,348000,348000,348000,0
|
|
20240717,195000,5413233000,348000,348000,348000,348000,0
|
|
20240717,194900,5413233000,348000,348000,348000,348000,0
|
|
20240717,194800,5413233000,348000,348000,348000,348000,0
|
|
20240717,194700,5413233000,348000,348000,348000,348000,0
|
|
20240717,194600,5413233000,348000,348000,348000,348000,0
|
|
20240717,194500,5413233000,348000,348000,348000,348000,0
|
|
20240717,194400,5413233000,348000,348000,348000,348000,0
|
|
20240717,194300,5413233000,348000,348000,348000,348000,0
|
|
20240717,194200,5413233000,348000,348000,348000,348000,0
|
|
20240717,194100,5413233000,348000,348000,348000,348000,0
|
|
20240717,194000,5413233000,348000,348000,348000,348000,0
|
|
20240717,193900,5413233000,348000,348000,348000,348000,0
|
|
20240717,193800,5413233000,348000,348000,348000,348000,251
|
|
20240717,193700,5413233000,348000,348000,348000,348000,0
|
|
20240717,193600,5413233000,348000,348000,348000,348000,0
|
|
20240717,193500,5413233000,348000,348000,348000,348000,0
|
|
20240717,193400,5413233000,348000,348000,348000,348000,0
|
|
20240717,193300,5413233000,348000,348000,348000,348000,0
|
|
20240717,193200,5413233000,348000,348000,348000,348000,0
|
|
20240717,193100,5413233000,348000,348000,348000,348000,0
|
|
20240717,193000,5413233000,348000,348000,348000,348000,0
|
|
20240717,192900,5413233000,348000,348000,348000,348000,0
|
|
20240717,192800,5413233000,348000,348000,348000,348000,0
|
|
20240717,192700,5413233000,348000,348000,348000,348000,0
|
|
20240717,192600,5413233000,348000,348000,348000,348000,0
|
|
20240717,192500,5413233000,348000,348000,348000,348000,0
|
|
20240717,192400,5413233000,348000,348000,348000,348000,0
|
|
20240717,192300,5413233000,348000,348000,348000,348000,0
|
|
20240717,192200,5413233000,348000,348000,348000,348000,0
|
|
20240717,192100,5413233000,348000,348000,348000,348000,0
|
|
20240717,192000,5413233000,348000,348000,348000,348000,0
|
|
20240717,191900,5413233000,348000,348000,348000,348000,0
|
|
20240717,191800,5413233000,348000,348000,348000,348000,0
|
|
20240717,191700,5413233000,348000,348000,348000,348000,0
|
|
20240717,191600,5413233000,348000,348000,348000,348000,0
|
|
20240717,191500,5413233000,348000,348000,348000,348000,0
|
|
20240717,191400,5413233000,348000,348000,348000,348000,0
|
|
20240717,191300,5413233000,348000,348000,348000,348000,0
|
|
20240717,191200,5413233000,348000,348000,348000,348000,0
|
|
20240717,191100,5413233000,348000,348000,348000,348000,0
|
|
20240717,191000,5413233000,348000,348000,348000,348000,0
|
|
20240717,190900,5413233000,348000,348000,348000,348000,0
|
|
20240717,190800,5413233000,348000,348000,348000,348000,251
|
|
20240717,190700,5413233000,348000,348000,348000,348000,0
|
|
20240717,190600,5413233000,348000,348000,348000,348000,0
|
|
20240717,190500,5413233000,348000,348000,348000,348000,0
|
|
20240717,190400,5413233000,348000,348000,348000,348000,0
|
|
20240717,190300,5413233000,348000,348000,348000,348000,0
|
|
20240717,190200,5413233000,348000,348000,348000,348000,0
|
|
20240717,190100,5413233000,348000,348000,348000,348000,0
|
|
20240717,190000,5413233000,348000,348000,348000,348000,0
|
|
20240717,185900,5413233000,348000,348000,348000,348000,0
|
|
20240717,185800,5413233000,348000,348000,348000,348000,0
|
|
20240717,185700,5413233000,348000,348000,348000,348000,0
|
|
20240717,185600,5413233000,348000,348000,348000,348000,0
|
|
20240717,185500,5413233000,348000,348000,348000,348000,0
|
|
20240717,185400,5413233000,348000,348000,348000,348000,0
|
|
20240717,185300,5413233000,348000,348000,348000,348000,0
|
|
20240717,185200,5413233000,348000,348000,348000,348000,0
|
|
20240717,185100,5413233000,348000,348000,348000,348000,0
|
|
20240717,185000,5413233000,348000,348000,348000,348000,0
|
|
20240717,184900,5413233000,348000,348000,348000,348000,0
|
|
20240717,184800,5413233000,348000,348000,348000,348000,0
|
|
20240717,184700,5413233000,348000,348000,348000,348000,0
|
|
20240717,184600,5413233000,348000,348000,348000,348000,0
|
|
20240717,184500,5413233000,348000,348000,348000,348000,0
|
|
20240717,184400,5413233000,348000,348000,348000,348000,0
|
|
20240717,184300,5413233000,348000,348000,348000,348000,0
|
|
20240717,184200,5413233000,348000,348000,348000,348000,0
|
|
20240717,184100,5413233000,348000,348000,348000,348000,0
|
|
20240717,184000,5413233000,348000,348000,348000,348000,0
|
|
20240717,183900,5413233000,348000,348000,348000,348000,0
|
|
20240717,183800,5413233000,348000,348000,348000,348000,251
|
|
20240717,183700,5413233000,348000,348000,348000,348000,0
|
|
20240717,183600,5413233000,348000,348000,348000,348000,0
|
|
20240717,183500,5413233000,348000,348000,348000,348000,0
|
|
20240717,183400,5413233000,348000,348000,348000,348000,0
|
|
20240717,183300,5413233000,348000,348000,348000,348000,0
|
|
20240717,183200,5413233000,348000,348000,348000,348000,0
|
|
20240717,183100,5413233000,348000,348000,348000,348000,0
|
|
20240717,183000,5413233000,348000,348000,348000,348000,0
|
|
20240717,182900,5413233000,348000,348000,348000,348000,0
|
|
20240717,182800,5413233000,348000,348000,348000,348000,0
|
|
20240717,182700,5413233000,348000,348000,348000,348000,0
|
|
20240717,182600,5413233000,348000,348000,348000,348000,0
|
|
20240717,182500,5413233000,348000,348000,348000,348000,0
|
|
20240717,182400,5413233000,348000,348000,348000,348000,0
|
|
20240717,182300,5413233000,348000,348000,348000,348000,0
|
|
20240717,182200,5413233000,348000,348000,348000,348000,0
|
|
20240717,182100,5413233000,348000,348000,348000,348000,0
|
|
20240717,182000,5413233000,348000,348000,348000,348000,0
|
|
20240717,181900,5413233000,348000,348000,348000,348000,0
|
|
20240717,181800,5413233000,348000,348000,348000,348000,0
|
|
20240717,181700,5413233000,348000,348000,348000,348000,0
|
|
20240717,181600,5413233000,348000,348000,348000,348000,0
|
|
20240717,181500,5413233000,348000,348000,348000,348000,0
|
|
20240717,181400,5413233000,348000,348000,348000,348000,0
|
|
20240717,181300,5413233000,348000,348000,348000,348000,0
|
|
20240717,181200,5413233000,348000,348000,348000,348000,0
|
|
20240717,181100,5413233000,348000,348000,348000,348000,0
|
|
20240717,181000,5413233000,348000,348000,348000,348000,0
|
|
20240717,180900,5413233000,348000,348000,348000,348000,0
|
|
20240717,180800,5413233000,348000,348000,348000,348000,251
|
|
20240717,180700,5413233000,348000,348000,348000,348000,0
|
|
20240717,180600,5413233000,348000,348000,348000,348000,0
|
|
20240717,180500,5413233000,348000,348000,348000,348000,0
|
|
20240717,180400,5413233000,348000,348000,348000,348000,0
|
|
20240717,180300,5413233000,348000,348000,348000,348000,0
|
|
20240717,180200,5413233000,348000,348000,348000,348000,0
|
|
20240717,180100,5413233000,348000,348000,348000,348000,0
|
|
20240717,180000,5413233000,348000,348000,348000,348000,0
|
|
20240717,175900,5413233000,348000,348000,348000,348000,0
|
|
20240717,175800,5413233000,348000,348000,348000,348000,0
|
|
20240717,175700,5413233000,348000,348000,348000,348000,0
|
|
20240717,175600,5413233000,348000,348000,348000,348000,0
|
|
20240717,175500,5413233000,348000,348000,348000,348000,0
|
|
20240717,175400,5413233000,348000,348000,348000,348000,0
|
|
20240717,175300,5413233000,348000,348000,348000,348000,0
|
|
20240717,175200,5413233000,348000,348000,348000,348000,0
|
|
20240717,175100,5413233000,348000,348000,348000,348000,0
|
|
20240717,175000,5413233000,348000,348000,348000,348000,0
|
|
20240717,174900,5413233000,348000,348000,348000,348000,0
|
|
20240717,174800,5413233000,348000,348000,348000,348000,0
|
|
20240717,174700,5413233000,348000,348000,348000,348000,0
|
|
20240717,174600,5413233000,348000,348000,348000,348000,0
|
|
20240717,174500,5413233000,348000,348000,348000,348000,0
|
|
20240717,174400,5413233000,348000,348000,348000,348000,0
|
|
20240717,174300,5413233000,348000,348000,348000,348000,0
|
|
20240717,174200,5413233000,348000,348000,348000,348000,0
|
|
20240717,174100,5413233000,348000,348000,348000,348000,0
|
|
20240717,174000,5413233000,348000,348000,348000,348000,0
|
|
20240717,173900,5413233000,348000,348000,348000,348000,0
|
|
20240717,173800,5413233000,348000,348000,348000,348000,251
|
|
20240717,173700,5413233000,348000,348000,348000,348000,0
|
|
20240717,173600,5413233000,348000,348000,348000,348000,0
|
|
20240717,173500,5413233000,348000,348000,348000,348000,0
|
|
20240717,173400,5413233000,348000,348000,348000,348000,0
|
|
20240717,173300,5413233000,348000,348000,348000,348000,0
|
|
20240717,173200,5413233000,348000,348000,348000,348000,0
|
|
20240717,173100,5413233000,348000,348000,348000,348000,0
|
|
20240717,173000,5413233000,348000,348000,348000,348000,0
|
|
20240717,172900,5413233000,348000,348000,348000,348000,0
|
|
20240717,172800,5413233000,348000,348000,348000,348000,0
|
|
20240717,172700,5413233000,348000,348000,348000,348000,0
|
|
20240717,172600,5413233000,348000,348000,348000,348000,0
|
|
20240717,172500,5413233000,348000,348000,348000,348000,0
|
|
20240717,172400,5413233000,348000,348000,348000,348000,0
|
|
20240717,172300,5413233000,348000,348000,348000,348000,0
|
|
20240717,172200,5413233000,348000,348000,348000,348000,0
|
|
20240717,172100,5413233000,348000,348000,348000,348000,0
|
|
20240717,172000,5413233000,348000,348000,348000,348000,0
|
|
20240717,171900,5413233000,348000,348000,348000,348000,0
|
|
20240717,171800,5413233000,348000,348000,348000,348000,0
|
|
20240717,171700,5413233000,348000,348000,348000,348000,0
|
|
20240717,171600,5413233000,348000,348000,348000,348000,0
|
|
20240717,171500,5413233000,348000,348000,348000,348000,0
|
|
20240717,171400,5413233000,348000,348000,348000,348000,0
|
|
20240717,171300,5413233000,348000,348000,348000,348000,0
|
|
20240717,171200,5413233000,348000,348000,348000,348000,0
|
|
20240717,171100,5413233000,348000,348000,348000,348000,0
|
|
20240717,171000,5413233000,348000,348000,348000,348000,0
|
|
20240717,170900,5413233000,348000,348000,348000,348000,0
|
|
20240717,170800,5413233000,348000,348000,348000,348000,251
|
|
20240717,170700,5413233000,348000,348000,348000,348000,0
|
|
20240717,170600,5413233000,348000,348000,348000,348000,0
|
|
20240717,170500,5413233000,348000,348000,348000,348000,0
|
|
20240717,170400,5413233000,348000,348000,348000,348000,0
|
|
20240717,170300,5413233000,348000,348000,348000,348000,0
|
|
20240717,170200,5413233000,348000,348000,348000,348000,0
|
|
20240717,170100,5413233000,348000,348000,348000,348000,0
|
|
20240717,170000,5413233000,348000,348000,348000,348000,0
|
|
20240717,165900,5413233000,348000,348000,348000,348000,0
|
|
20240717,165800,5413233000,348000,348000,348000,348000,0
|
|
20240717,165700,5413233000,348000,348000,348000,348000,0
|
|
20240717,165600,5413233000,348000,348000,348000,348000,0
|
|
20240717,165500,5413233000,348000,348000,348000,348000,0
|
|
20240717,165400,5413233000,348000,348000,348000,348000,0
|
|
20240717,165300,5413233000,348000,348000,348000,348000,0
|
|
20240717,165200,5413233000,348000,348000,348000,348000,0
|
|
20240717,165100,5413233000,348000,348000,348000,348000,0
|
|
20240717,165000,5413233000,348000,348000,348000,348000,0
|
|
20240717,164900,5413233000,348000,348000,348000,348000,0
|
|
20240717,164800,5413233000,348000,348000,348000,348000,0
|
|
20240717,164700,5413233000,348000,348000,348000,348000,0
|
|
20240717,164600,5413233000,348000,348000,348000,348000,0
|
|
20240717,164500,5413233000,348000,348000,348000,348000,0
|
|
20240717,164400,5413233000,348000,348000,348000,348000,0
|
|
20240717,164300,5413233000,348000,348000,348000,348000,0
|
|
20240717,164200,5413233000,348000,348000,348000,348000,0
|
|
20240717,164100,5413233000,348000,348000,348000,348000,0
|
|
20240717,164000,5413233000,348000,348000,348000,348000,0
|
|
20240717,163900,5413233000,348000,348000,348000,348000,0
|
|
20240717,163800,5413233000,348000,348000,348000,348000,251
|
|
20240717,163700,5413233000,348000,348000,348000,348000,0
|
|
20240717,163600,5413233000,348000,348000,348000,348000,0
|
|
20240717,163500,5413233000,348000,348000,348000,348000,0
|
|
20240717,163400,5413233000,348000,348000,348000,348000,0
|
|
20240717,163300,5413233000,348000,348000,348000,348000,0
|
|
20240717,163200,5413233000,348000,348000,348000,348000,0
|
|
20240717,163100,5413233000,348000,348000,348000,348000,0
|
|
20240717,163000,5413233000,348000,348000,348000,348000,0
|
|
20240717,162900,5413233000,348000,348000,348000,348000,0
|
|
20240717,162800,5413233000,348000,348000,348000,348000,0
|
|
20240717,162700,5413233000,348000,348000,348000,348000,0
|
|
20240717,162600,5413233000,348000,348000,348000,348000,0
|
|
20240717,162500,5413233000,348000,348000,348000,348000,0
|
|
20240717,162400,5413233000,348000,348000,348000,348000,0
|
|
20240717,162300,5413233000,348000,348000,348000,348000,0
|
|
20240717,162200,5413233000,348000,348000,348000,348000,0
|
|
20240717,162100,5413233000,348000,348000,348000,348000,0
|
|
20240717,162000,5413233000,348000,348000,348000,348000,0
|
|
20240717,161900,5413233000,348000,348000,348000,348000,0
|
|
20240717,161800,5413233000,348000,348000,348000,348000,0
|
|
20240717,161700,5413233000,348000,348000,348000,348000,0
|
|
20240717,161600,5413233000,348000,348000,348000,348000,0
|
|
20240717,161500,5413233000,348000,348000,348000,348000,0
|
|
20240717,161400,5413233000,348000,348000,348000,348000,0
|
|
20240717,161300,5413233000,348000,348000,348000,348000,0
|
|
20240717,161200,5413233000,348000,348000,348000,348000,0
|
|
20240717,161100,5413233000,348000,348000,348000,348000,0
|
|
20240717,161000,5413233000,348000,348000,348000,348000,0
|
|
20240717,160900,5413233000,348000,348000,348000,348000,0
|
|
20240717,160800,5413233000,348000,348000,348000,348000,251
|
|
20240717,160700,5413233000,348000,348000,348000,348000,0
|
|
20240717,160600,5413233000,348000,348000,348000,348000,0
|
|
20240717,160500,5413233000,348000,348000,348000,348000,0
|
|
20240717,160400,5413233000,348000,348000,348000,348000,0
|
|
20240717,160300,5413233000,348000,348000,348000,348000,0
|
|
20240717,160200,5413233000,348000,348000,348000,348000,0
|
|
20240717,160100,5413233000,348000,348000,348000,348000,0
|
|
20240717,160000,5413233000,348000,348000,348000,348000,0
|
|
20240717,155900,5413233000,348000,348000,348000,348000,0
|
|
20240717,155800,5413233000,348000,348000,348000,348000,0
|
|
20240717,155700,5413233000,348000,348000,348000,348000,0
|
|
20240717,155600,5413233000,348000,348000,348000,348000,0
|
|
20240717,155500,5413233000,348000,348000,348000,348000,0
|
|
20240717,155400,5413233000,348000,348000,348000,348000,0
|
|
20240717,155300,5413233000,348000,348000,348000,348000,0
|
|
20240717,155200,5413233000,348000,348000,348000,348000,0
|
|
20240717,155100,5413233000,348000,348000,348000,348000,0
|
|
20240717,155000,5413233000,348000,348000,348000,348000,0
|
|
20240717,154900,5413233000,348000,348000,348000,348000,0
|
|
20240717,154800,5413233000,348000,348000,348000,348000,0
|
|
20240717,154700,5413233000,348000,348000,348000,348000,0
|
|
20240717,154600,5413233000,348000,348000,348000,348000,0
|
|
20240717,154500,5413233000,348000,348000,348000,348000,0
|
|
20240717,154400,5413233000,348000,348000,348000,348000,0
|
|
20240717,154300,5413233000,348000,348000,348000,348000,0
|
|
20240717,154200,5413233000,348000,348000,348000,348000,0
|
|
20240717,154100,5413233000,348000,348000,348000,348000,0
|
|
20240717,154000,5413233000,348000,348000,348000,348000,0
|
|
20240717,153900,5413233000,348000,348000,348000,348000,0
|
|
20240717,153800,5413233000,348000,348000,348000,348000,251
|
|
20240717,153700,5413233000,348000,348000,348000,348000,0
|
|
20240717,153600,5413233000,348000,348000,348000,348000,0
|
|
20240717,153500,5413233000,348000,348000,348000,348000,0
|
|
20240717,153400,5413233000,348000,348000,348000,348000,0
|
|
20240717,153300,5413233000,348000,348000,348000,348000,0
|
|
20240717,153200,5413233000,348000,348000,348000,348000,0
|
|
20240717,153100,5413233000,348000,348000,348000,348000,0
|
|
20240717,153000,5413233000,348000,348000,348000,348000,251
|
|
20240717,152900,5325885000,348000,348000,348000,348000,0
|
|
20240717,152800,5325885000,348000,348000,348000,348000,0
|
|
20240717,152700,5325885000,348000,348000,348000,348000,0
|
|
20240717,152600,5325885000,348000,348000,348000,348000,0
|
|
20240717,152500,5325885000,348000,348000,348000,348000,0
|
|
20240717,152400,5325885000,348000,348000,348000,348000,0
|
|
20240717,152300,5325885000,348000,348000,348000,348000,0
|
|
20240717,152200,5325885000,348000,348000,348000,348000,0
|
|
20240717,152100,5325885000,348000,348000,348000,348000,0
|
|
20240717,152000,5325885000,348000,348000,348000,348000,0
|
|
20240717,151900,5325885000,348000,349000,349000,348000,110
|
|
20240717,151800,5287554000,348500,348500,348500,348500,4
|
|
20240717,151700,5286160000,348500,349000,349500,348000,100
|
|
20240717,151600,5251235500,349000,349000,349500,348000,12
|
|
20240717,151500,5247052000,349000,348500,349000,348500,81
|
|
20240717,151400,5218819000,348500,349000,349000,348500,15
|
|
20240717,151300,5213584500,349000,349000,350000,349000,41
|
|
20240717,151200,5199254000,349000,349500,349500,349000,27
|
|
20240717,151100,5189818000,349500,348500,349500,348500,57
|
|
20240717,151000,5169904000,348500,348000,349000,348000,28
|
|
20240717,150900,5160145000,349000,348500,349000,348000,28
|
|
20240717,150800,5150377000,348500,348500,348500,348000,23
|
|
20240717,150700,5142365000,348500,349000,349500,348500,42
|
|
20240717,150600,5127722500,348500,350000,350000,348000,280
|
|
20240717,150500,5030104000,350000,349500,350000,349500,21
|
|
20240717,150400,5022759500,349000,349000,349500,349000,8
|
|
20240717,150300,5019965500,349000,349000,349000,349000,9
|
|
20240717,150200,5016824500,349500,349500,349500,349000,17
|
|
20240717,150100,5010884000,349500,349500,350000,349000,19
|
|
20240717,150000,5004244000,349000,349500,350500,349000,46
|
|
20240717,145900,4988156000,350000,349500,350500,349500,13
|
|
20240717,145800,4983607000,349500,350500,351000,349000,45
|
|
20240717,145700,4967859000,350500,349500,350500,349000,48
|
|
20240717,145600,4951076500,349500,349500,350000,349500,88
|
|
20240717,145500,4920299500,349500,349000,349500,349000,31
|
|
20240717,145400,4909470500,349000,350000,350000,349000,50
|
|
20240717,145300,4892006500,349000,350000,350500,349000,43
|
|
20240717,145200,4876962500,350000,350000,350000,350000,27
|
|
20240717,145100,4867512500,350000,349500,351000,349000,104
|
|
20240717,145000,4831071500,349000,349000,349500,349000,46
|
|
20240717,144900,4815009500,349000,349000,349500,349000,41
|
|
20240717,144800,4800700000,349000,351000,351000,349000,46
|
|
20240717,144700,4784630500,349000,350500,350500,349000,11
|
|
20240717,144600,4780786500,349000,350000,350500,349000,66
|
|
20240717,144500,4757723500,350000,350500,351500,350000,45
|
|
20240717,144400,4741940500,350000,351500,351500,350000,34
|
|
20240717,144300,4730015000,351000,351000,352000,351000,53
|
|
20240717,144200,4711383500,351000,350000,352500,349500,377
|
|
20240717,144100,4579036500,349500,349500,349500,348500,60
|
|
20240717,144000,4558078500,349500,349500,350000,349500,74
|
|
20240717,143900,4532194000,348500,350000,350000,348500,33
|
|
20240717,143800,4520662000,350000,350000,350000,349000,26
|
|
20240717,143700,4511568000,350000,349500,350000,349000,57
|
|
20240717,143600,4491635500,348500,350500,350500,348500,39
|
|
20240717,143500,4478008500,350000,350000,350500,350000,53
|
|
20240717,143400,4459458000,350000,348500,350000,348500,60
|
|
20240717,143300,4438491000,348500,349000,349500,348500,48
|
|
20240717,143200,4421760500,348500,349500,349500,348500,50
|
|
20240717,143100,4404316500,349500,349000,350000,348500,95
|
|
20240717,143000,4371114500,349500,349500,350000,349000,25
|
|
20240717,142900,4362378500,349500,348500,349500,348500,58
|
|
20240717,142800,4342146000,348500,349000,349000,348500,30
|
|
20240717,142700,4331687000,349000,348000,349500,348000,98
|
|
20240717,142600,4297505000,348000,348000,348500,348000,67
|
|
20240717,142500,4274174000,348000,348000,348500,348000,35
|
|
20240717,142400,4261993500,348000,348000,349500,348000,58
|
|
20240717,142300,4241795500,348000,348500,348500,348000,46
|
|
20240717,142200,4225783000,348500,348000,349000,348000,175
|
|
20240717,142100,4164862500,348000,348500,349000,348000,46
|
|
20240717,142000,4148832500,349000,348500,349000,348000,52
|
|
20240717,141900,4130709500,348500,348500,349000,348500,40
|
|
20240717,141800,4116768500,348500,348500,349000,348500,39
|
|
20240717,141700,4103176500,348500,348500,349000,348500,18
|
|
20240717,141600,4096902000,349500,349500,349500,348500,45
|
|
20240717,141500,4081190500,349500,348500,350000,348000,133
|
|
20240717,141400,4034729500,349000,348500,349000,348500,46
|
|
20240717,141300,4018695500,348500,348500,349000,348500,32
|
|
20240717,141200,4007534000,348500,349000,349000,348500,48
|
|
20240717,141100,3990800500,348500,348500,349500,348500,40
|
|
20240717,141000,3976859500,349500,350000,350000,348500,89
|
|
20240717,140900,3945749500,350000,348500,350000,348500,282
|
|
20240717,140800,3847344500,348000,348500,348500,348000,43
|
|
20240717,140700,3832361000,348500,349000,349000,348500,46
|
|
20240717,140600,3816326500,348500,349500,349500,348500,59
|
|
20240717,140500,3795752000,349000,349000,349500,349000,44
|
|
20240717,140400,3780395500,349000,349000,349500,349000,47
|
|
20240717,140300,3763992000,349500,349000,350000,349000,54
|
|
20240717,140200,3745137500,349000,349500,349500,349000,29
|
|
20240717,140100,3735009000,350500,349000,350500,349000,47
|
|
20240717,140000,3718593500,350000,350500,351000,350000,46
|
|
20240717,135900,3702470000,351000,349000,351000,347500,829
|
|
20240717,135800,3413477000,349000,349000,350500,349000,56
|
|
20240717,135700,3393881500,349000,349500,350500,349000,61
|
|
20240717,135600,3372561500,349500,349000,349500,349000,43
|
|
20240717,135500,3357551000,349000,349000,349500,349000,55
|
|
20240717,135400,3338355500,349000,350000,350500,349000,55
|
|
20240717,135300,3319117000,349500,349500,349500,349000,40
|
|
20240717,135200,3305148000,349500,349000,349500,349000,21
|
|
20240717,135100,3297817000,349500,349000,349500,349000,62
|
|
20240717,135000,3276174500,349000,350000,350000,349000,31
|
|
20240717,134900,3265352000,349500,349500,350000,349000,49
|
|
20240717,134800,3248228500,350000,349500,350000,349500,30
|
|
20240717,134700,3237736000,350000,349500,350000,349500,64
|
|
20240717,134600,3215349500,349500,350000,350500,349500,40
|
|
20240717,134500,3201358500,349000,350000,350500,349000,43
|
|
20240717,134400,3186316000,350500,350500,351000,350500,40
|
|
20240717,134300,3172287500,350500,350500,351500,350000,63
|
|
20240717,134200,3150182500,350500,350000,351000,349500,53
|
|
20240717,134100,3131621500,350000,349500,350000,348500,84
|
|
20240717,134000,3102239500,350000,348500,350000,348500,45
|
|
20240717,133900,3086526000,348500,348500,349500,348500,22
|
|
20240717,133800,3078855500,348500,349000,349500,348500,26
|
|
20240717,133700,3069786000,349000,349000,349500,349000,45
|
|
20240717,133600,3054079500,349000,349000,349500,349000,47
|
|
20240717,133500,3037675500,349000,349000,349500,349000,21
|
|
20240717,133400,3030340000,349000,349500,349500,349000,32
|
|
20240717,133300,3019160500,350000,349500,350500,349500,21
|
|
20240717,133200,3011819500,350500,350000,350500,349500,21
|
|
20240717,133100,3004476500,350000,350000,350500,350000,28
|
|
20240717,133000,2994676000,350000,350500,351000,350000,34
|
|
20240717,132900,2982760000,350500,349000,350500,349000,85
|
|
20240717,132800,2952989000,349000,350000,350500,349000,33
|
|
20240717,132700,2941456500,350000,349500,350000,349000,41
|
|
20240717,132600,2927122500,349000,349500,349500,349000,52
|
|
20240717,132500,2908954000,349500,350000,350000,349500,17
|
|
20240717,132400,2903009000,350000,349500,350500,349500,36
|
|
20240717,132300,2890411000,349500,349000,350000,349000,78
|
|
20240717,132200,2863130500,349000,349500,349500,349000,41
|
|
20240717,132100,2848816000,349000,349000,350000,349000,15
|
|
20240717,132000,2843579500,349000,349500,350000,349000,35
|
|
20240717,131900,2831353000,349500,349500,349500,349500,32
|
|
20240717,131800,2820169000,349500,350000,350000,349000,61
|
|
20240717,131700,2798845500,349000,348500,350000,348500,42
|
|
20240717,131600,2784187000,348500,349000,349500,348500,32
|
|
20240717,131500,2773021500,348500,349000,349500,348500,18
|
|
20240717,131400,2766743500,349500,349000,349500,348500,37
|
|
20240717,131300,2753824000,349500,350000,350000,349000,33
|
|
20240717,131200,2742305500,349500,350000,350000,349500,28
|
|
20240717,131100,2732517000,350000,350000,350000,350000,32
|
|
20240717,131000,2721317000,350000,350000,350500,350000,42
|
|
20240717,130900,2706616000,350000,350000,350500,350000,42
|
|
20240717,130800,2691913000,349500,349000,350000,349000,33
|
|
20240717,130700,2680386000,349500,349000,349500,349000,29
|
|
20240717,130600,2670258000,349000,349500,350000,349000,32
|
|
20240717,130500,2659083000,350000,349000,350000,348500,47
|
|
20240717,130400,2642680500,349500,349000,349500,349000,29
|
|
20240717,130300,2632554500,349000,349000,350000,349000,18
|
|
20240717,130200,2626268000,349000,349500,349500,349000,34
|
|
20240717,130100,2614399000,349500,349500,349500,349000,47
|
|
20240717,130000,2597982000,350000,350000,350500,349500,78
|
|
20240717,125900,2570690000,350000,350000,350500,350000,52
|
|
20240717,125800,2552489000,350000,350000,350500,350000,20
|
|
20240717,125700,2545487000,350000,350500,350500,350000,36
|
|
20240717,125600,2532883000,350000,350500,350500,350000,14
|
|
20240717,125500,2527978000,350500,350500,351000,350000,34
|
|
20240717,125400,2516065500,350500,350000,351000,350000,22
|
|
20240717,125300,2508358000,350000,350500,351000,350000,56
|
|
20240717,125200,2488737000,350500,350500,351000,350500,27
|
|
20240717,125100,2479272500,350500,351000,351000,350500,81
|
|
20240717,125000,2450879000,351000,351000,351000,350500,37
|
|
20240717,124900,2437903000,350500,350500,351000,350500,36
|
|
20240717,124800,2425278500,350500,351000,352000,350500,31
|
|
20240717,124700,2414402500,351500,352000,352000,351500,4
|
|
20240717,124600,2412996000,351500,350500,352000,350500,48
|
|
20240717,124500,2396124000,351000,350500,352000,350500,23
|
|
20240717,124400,2388052500,351000,351000,351000,350500,51
|
|
20240717,124300,2370153000,351500,351000,351500,351000,33
|
|
20240717,124200,2358569500,351000,351000,351500,351000,33
|
|
20240717,124100,2346986000,351000,352000,352500,351000,27
|
|
20240717,124000,2337495000,353000,351000,353000,351000,59
|
|
20240717,123900,2316726500,351000,352000,352000,350500,21
|
|
20240717,123800,2309351500,351500,351000,351500,351000,38
|
|
20240717,123700,2296011500,351000,352000,352500,351000,10
|
|
20240717,123600,2292499000,352000,351000,352000,351000,24
|
|
20240717,123500,2284066500,351500,352000,352000,351500,21
|
|
20240717,123400,2276684500,352000,351000,352500,351000,44
|
|
20240717,123300,2261215000,351500,351000,352000,351000,40
|
|
20240717,123200,2247164000,352000,351500,352000,351000,31
|
|
20240717,123100,2236258500,351000,352500,352500,351000,42
|
|
20240717,123000,2221501000,352500,352000,352500,351000,52
|
|
20240717,122900,2203199000,352000,351500,352000,351000,26
|
|
20240717,122800,2194057000,351000,352000,352000,351000,30
|
|
20240717,122700,2183520000,352000,351500,352500,351500,22
|
|
20240717,122600,2175785500,351500,352000,352000,351000,21
|
|
20240717,122500,2168411000,350500,351500,351500,350500,40
|
|
20240717,122400,2154369000,350500,351000,351500,350500,27
|
|
20240717,122300,2144892000,352000,351000,352000,351000,7
|
|
20240717,122200,2142434000,351500,351500,351500,351000,38
|
|
20240717,122100,2129087000,351500,352000,352500,351500,19
|
|
20240717,122000,2122402500,352000,352500,352500,352000,23
|
|
20240717,121900,2114302000,352500,352500,352500,352000,16
|
|
20240717,121800,2108664000,353000,351500,353000,351000,96
|
|
20240717,121700,2074891500,351500,351500,352000,351500,13
|
|
20240717,121600,2070319000,350500,351000,352500,350500,26
|
|
20240717,121500,2061203000,351000,351000,351500,351000,42
|
|
20240717,121400,2046460500,351500,351500,352000,351000,118
|
|
20240717,121300,2005035000,351500,351500,351500,351500,27
|
|
20240717,121200,1995544500,351500,351500,352000,351500,15
|
|
20240717,121100,1990271500,351500,351000,352000,351000,174
|
|
20240717,121000,1929089000,351000,351000,351500,351000,28
|
|
20240717,120900,1919260500,351500,351000,352000,351000,44
|
|
20240717,120800,1903804500,351000,351500,351500,351000,15
|
|
20240717,120700,1898532500,351500,351500,352500,351500,50
|
|
20240717,120600,1880931500,352500,352000,352500,352000,3
|
|
20240717,120500,1879874500,351500,351500,351500,351500,22
|
|
20240717,120400,1872141500,351500,352000,352000,351500,79
|
|
20240717,120300,1844372000,351500,351500,352000,351500,18
|
|
20240717,120200,1838044500,351500,352000,352000,351500,38
|
|
20240717,120100,1824676500,352500,351500,352500,351500,6
|
|
20240717,120000,1822564500,352000,351500,352000,351500,35
|
|
20240717,115900,1810259500,351500,351500,352000,351500,16
|
|
20240717,115800,1804635000,351500,351500,352000,351500,42
|
|
20240717,115700,1789871000,352000,351500,352000,351500,28
|
|
20240717,115600,1780028000,351500,351500,352000,351500,23
|
|
20240717,115500,1771942500,352000,352500,352500,351500,28
|
|
20240717,115400,1762086000,352500,351500,352500,351500,14
|
|
20240717,115300,1757154000,352000,352000,352000,352000,42
|
|
20240717,115200,1742370000,352000,352000,352500,352000,19
|
|
20240717,115100,1735680000,352000,352500,352500,352000,29
|
|
20240717,115000,1725470500,352500,352000,353500,352000,29
|
|
20240717,114900,1715257000,352000,352000,352000,351500,56
|
|
20240717,114800,1695558500,352000,351500,352000,351500,8
|
|
20240717,114700,1692746000,351500,352000,352000,351500,52
|
|
20240717,114600,1674444500,352500,352000,352500,352000,16
|
|
20240717,114500,1668811500,352000,352000,352500,352000,18
|
|
20240717,114400,1662475000,352000,352500,353000,352000,25
|
|
20240717,114300,1653671000,352500,352500,353000,352000,19
|
|
20240717,114200,1646973000,352000,352000,352500,352000,43
|
|
20240717,114100,1631835500,352000,352000,352000,352000,19
|
|
20240717,114000,1625147500,351500,352000,353000,351500,36
|
|
20240717,113900,1612470500,352000,352000,353000,352000,46
|
|
20240717,113800,1596251000,352500,352500,352500,352000,20
|
|
20240717,113700,1589209500,352000,353000,353000,352000,11
|
|
20240717,113600,1585331500,352500,352000,352500,352000,67
|
|
20240717,113500,1561739000,352000,352000,352500,352000,22
|
|
20240717,113400,1553989000,352500,352000,352500,351500,72
|
|
20240717,113300,1528645000,352000,352000,352500,351500,25
|
|
20240717,113200,1519852500,352000,351500,352500,351500,35
|
|
20240717,113100,1507535500,352500,352000,352500,352000,43
|
|
20240717,113000,1492395000,352000,352000,353000,352000,19
|
|
20240717,112900,1485702000,352000,352000,352500,352000,38
|
|
20240717,112800,1472317000,352500,352500,353000,351500,44
|
|
20240717,112700,1456812500,352500,352500,352500,352000,42
|
|
20240717,112600,1442025000,352000,352000,352000,352000,6
|
|
20240717,112500,1439913000,352500,352000,352500,352000,9
|
|
20240717,112400,1436744500,353000,352500,353500,352500,50
|
|
20240717,112300,1419099000,353000,352500,353000,352500,22
|
|
20240717,112200,1411341000,352500,353000,353500,352500,40
|
|
20240717,112100,1397214500,353000,352500,353000,352500,22
|
|
20240717,112000,1389457000,353000,353000,353000,352500,70
|
|
20240717,111900,1364769000,353000,353000,353500,353000,8
|
|
20240717,111800,1361943500,353500,353000,354000,353000,42
|
|
20240717,111700,1347107000,353500,353500,354000,353500,19
|
|
20240717,111600,1340389500,353500,354500,354500,353500,18
|
|
20240717,111500,1334018500,354500,354000,355000,354000,17
|
|
20240717,111400,1327991500,353000,354000,355000,353000,86
|
|
20240717,111300,1297558000,354000,355000,355000,354000,15
|
|
20240717,111200,1292247000,355000,353500,355000,353500,9
|
|
20240717,111100,1289060000,353500,354000,354000,353500,18
|
|
20240717,111000,1282696000,354000,355000,355000,354000,10
|
|
20240717,110900,1279151000,354000,354000,355000,354000,19
|
|
20240717,110800,1272423000,354000,355000,355000,354000,10
|
|
20240717,110700,1268878000,354500,354500,354500,354000,21
|
|
20240717,110600,1261434500,355000,354500,355000,354500,10
|
|
20240717,110500,1257889000,355000,355500,355500,355000,18
|
|
20240717,110400,1251498000,355500,355500,355500,355500,17
|
|
20240717,110300,1245454500,356500,355500,356500,355500,3
|
|
20240717,110200,1244387000,355000,355000,356500,355000,53
|
|
20240717,110100,1225515000,356000,356000,356500,356000,51
|
|
20240717,110000,1207356500,356000,356000,356000,355000,126
|
|
20240717,105900,1162520500,355000,355500,356000,355000,5
|
|
20240717,105800,1160744000,356000,355500,356500,355000,144
|
|
20240717,105700,1109522000,355000,354500,355000,354000,30
|
|
20240717,105600,1098876000,354000,353500,354500,353500,57
|
|
20240717,105500,1078690500,353500,353000,354500,353000,8
|
|
20240717,105400,1075862000,354500,354500,354500,354000,9
|
|
20240717,105300,1072673500,353000,354000,354000,353000,20
|
|
20240717,105200,1065604000,354500,354000,354500,354000,8
|
|
20240717,105100,1062771500,354500,353500,354500,353000,28
|
|
20240717,105000,1052861000,353500,353500,354500,353500,3
|
|
20240717,104900,1051799500,353500,354000,354000,353500,19
|
|
20240717,104800,1045079500,354000,354000,354500,354000,6
|
|
20240717,104700,1042955000,354500,354500,354500,353500,21
|
|
20240717,104600,1035520000,354000,354000,354000,354000,6
|
|
20240717,104500,1033396000,354500,354500,354500,354000,9
|
|
20240717,104400,1030208500,354000,354500,354500,354000,3
|
|
20240717,104300,1029146000,354500,354500,354500,354000,6
|
|
20240717,104200,1027021000,354500,354000,354500,354000,34
|
|
20240717,104100,1014983500,354000,354000,354500,354000,8
|
|
20240717,104000,1012151000,354000,354500,354500,354000,3
|
|
20240717,103900,1011088500,354000,353500,354000,353000,52
|
|
20240717,103800,992701500,353000,353500,353500,352000,5
|
|
20240717,103700,990939000,352000,352000,352000,352000,7
|
|
20240717,103600,988475000,353500,352500,353500,352500,3
|
|
20240717,103500,987416500,352500,353500,353500,352500,5
|
|
20240717,103400,985651500,352000,352500,352500,352000,20
|
|
20240717,103300,978609000,353000,353500,353500,353000,13
|
|
20240717,103200,974019000,353500,353000,353500,353000,30
|
|
20240717,103100,963428500,353000,353000,353000,353000,7
|
|
20240717,103000,960957500,353000,353000,353500,353000,8
|
|
20240717,102900,958132500,353000,352000,353000,352000,11
|
|
20240717,102800,954254500,352000,353000,353000,352000,10
|
|
20240717,102700,950728500,352000,353000,353000,352000,23
|
|
20240717,102600,942611500,353000,353000,353000,353000,4
|
|
20240717,102500,941199500,353000,351500,353500,351500,38
|
|
20240717,102400,927793000,353000,351500,353000,351500,38
|
|
20240717,102300,914422000,351500,351000,353000,351000,16
|
|
20240717,102200,908787500,351000,351000,351000,351000,9
|
|
20240717,102100,905628500,353000,352000,353000,351000,49
|
|
20240717,102000,888380000,351000,351000,352000,351000,8
|
|
20240717,101900,885570000,351000,351500,352000,351000,40
|
|
20240717,101800,871507000,352000,351500,352000,351000,139
|
|
20240717,101700,822676000,351500,351500,352000,351500,22
|
|
20240717,101600,814941500,351500,351500,352000,351500,13
|
|
20240717,101500,810369500,352000,351500,352000,351500,11
|
|
20240717,101400,806502000,351500,351500,351500,351500,3
|
|
20240717,101300,805447500,351500,351500,352000,351500,10
|
|
20240717,101200,801932000,352000,351500,352000,351500,8
|
|
20240717,101100,799119000,351500,351500,351500,351500,4
|
|
20240717,101000,797713000,353500,351500,353500,351500,35
|
|
20240717,100900,785406000,351500,351000,351500,351000,30
|
|
20240717,100800,774864000,351000,351500,351500,351000,94
|
|
20240717,100700,741834000,351500,351500,351500,351500,11
|
|
20240717,100600,737967500,352000,351500,352000,351500,25
|
|
20240717,100500,729170500,352000,353000,353000,351500,42
|
|
20240717,100400,714384000,352000,352500,353000,352000,166
|
|
20240717,100300,655845000,352500,352500,353000,352500,23
|
|
20240717,100200,647737000,352500,352500,352500,352500,18
|
|
20240717,100100,641392000,352500,353000,353500,352500,26
|
|
20240717,100000,632216000,353000,353000,354000,353000,7
|
|
20240717,095900,629744000,353000,353000,353500,353000,11
|
|
20240717,095800,625859500,353000,353500,353500,353000,9
|
|
20240717,095700,622681500,353500,353000,353500,353000,11
|
|
20240717,095600,618796500,353000,353500,353500,353000,9
|
|
20240717,095500,615619000,353000,353000,353000,353000,5
|
|
20240717,095400,613854000,353000,353000,353000,353000,12
|
|
20240717,095300,609618000,353500,353000,353500,353000,8
|
|
20240717,095200,606793000,353000,353000,353000,352500,9
|
|
20240717,095100,603617000,353000,352500,353000,352500,7
|
|
20240717,095000,601148000,353000,353000,353000,353000,106
|
|
20240717,094900,563730000,353000,354000,354000,353000,28
|
|
20240717,094800,553831500,354000,354000,354000,353500,46
|
|
20240717,094700,537552500,354000,354000,354000,354000,13
|
|
20240717,094600,532950500,354000,354500,354500,354000,3
|
|
20240717,094500,531888000,353500,353500,355500,353500,10
|
|
20240717,094400,528351000,353500,353500,356000,353500,21
|
|
20240717,094300,520917500,356500,356500,356500,354000,11
|
|
20240717,094200,517011000,354000,354500,357000,354000,12
|
|
20240717,094100,512746000,354500,354500,357000,354500,8
|
|
20240717,094000,509905000,355500,354500,355500,354500,8
|
|
20240717,093900,507065000,354500,354500,354500,354500,5
|
|
20240717,093800,505292500,357000,354000,357000,354000,69
|
|
20240717,093700,480701500,355500,355000,355500,354000,590
|
|
20240717,093600,271381500,356000,355000,356000,355000,10
|
|
20240717,093500,267828500,355000,355500,355500,355000,10
|
|
20240717,093400,264276500,355000,356000,356000,355000,17
|
|
20240717,093300,258231500,356000,355500,356000,355000,19
|
|
20240717,093200,251478500,355500,355500,355500,355500,21
|
|
20240717,093100,244013000,356000,356000,357000,356000,25
|
|
20240717,093000,235101500,356000,356000,356000,356000,5
|
|
20240717,092900,233321500,356000,357500,357500,356000,4
|
|
20240717,092800,231896000,356500,356500,356500,356500,19
|
|
20240717,092700,225122500,356500,357500,357500,356500,2
|
|
20240717,092600,224408500,357500,357500,357500,357500,1
|
|
20240717,092500,224051000,357000,357000,357000,357000,6
|
|
20240717,092400,221909000,356000,357500,357500,356000,4
|
|
20240717,092300,220483500,357500,357000,357500,357000,24
|
|
20240717,092200,211911000,356000,355000,356000,355000,9
|
|
20240717,092100,208708000,355000,355000,356000,355000,12
|
|
20240717,092000,204446000,355000,355000,355000,355000,30
|
|
20240717,091900,193796000,355000,356000,356000,355000,4
|
|
20240717,091800,192374000,356000,356500,356500,356000,47
|
|
20240717,091700,175638500,356500,356500,356500,356500,1
|
|
20240717,091600,175282000,358000,356000,358000,356000,18
|
|
20240717,091500,168866000,356000,356000,356000,356000,3
|
|
20240717,091400,167798000,358000,358000,358000,358000,1
|
|
20240717,091300,167440000,357500,357500,357500,357500,1
|
|
20240717,091200,167082500,357500,357500,357500,357500,44
|
|
20240717,091100,151352500,357500,358000,358500,357500,25
|
|
20240717,091000,142403000,358000,358000,358500,357500,47
|
|
20240717,090900,125576500,358000,357500,358000,357500,57
|
|
20240717,090800,105191000,357500,357500,357500,357500,4
|
|
20240717,090700,103761000,357500,357500,357500,357500,3
|
|
20240717,090600,102688500,357500,357500,357500,357500,5
|
|
20240717,090500,100901000,356000,357000,357000,356000,14
|
|
20240717,090400,95906500,357000,357500,358000,357000,44
|
|
20240717,090300,80165500,357500,355500,357500,353500,125
|
|
20240717,090200,35651500,355500,352500,355500,352500,29
|
|
20240717,090100,25393000,352500,354000,354000,352500,7
|
|
20240717,090000,22920500,354500,352500,354500,352500,65
|