721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,205800,4947431500,339000,339000,339000,339000,194
|
|
20240719,205700,4947431500,339000,339000,339000,339000,0
|
|
20240719,205600,4947431500,339000,339000,339000,339000,0
|
|
20240719,205500,4947431500,339000,339000,339000,339000,0
|
|
20240719,205400,4947431500,339000,339000,339000,339000,0
|
|
20240719,205300,4947431500,339000,339000,339000,339000,0
|
|
20240719,205200,4947431500,339000,339000,339000,339000,0
|
|
20240719,205100,4947431500,339000,339000,339000,339000,0
|
|
20240719,205000,4947431500,339000,339000,339000,339000,0
|
|
20240719,204900,4947431500,339000,339000,339000,339000,0
|
|
20240719,204800,4947431500,339000,339000,339000,339000,0
|
|
20240719,204700,4947431500,339000,339000,339000,339000,0
|
|
20240719,204600,4947431500,339000,339000,339000,339000,0
|
|
20240719,204500,4947431500,339000,339000,339000,339000,0
|
|
20240719,204400,4947431500,339000,339000,339000,339000,0
|
|
20240719,204300,4947431500,339000,339000,339000,339000,0
|
|
20240719,204200,4947431500,339000,339000,339000,339000,0
|
|
20240719,204100,4947431500,339000,339000,339000,339000,0
|
|
20240719,204000,4947431500,339000,339000,339000,339000,0
|
|
20240719,203900,4947431500,339000,339000,339000,339000,0
|
|
20240719,203800,4947431500,339000,339000,339000,339000,0
|
|
20240719,203700,4947431500,339000,339000,339000,339000,0
|
|
20240719,203600,4947431500,339000,339000,339000,339000,0
|
|
20240719,203500,4947431500,339000,339000,339000,339000,0
|
|
20240719,203400,4947431500,339000,339000,339000,339000,0
|
|
20240719,203300,4947431500,339000,339000,339000,339000,0
|
|
20240719,203200,4947431500,339000,339000,339000,339000,0
|
|
20240719,203100,4947431500,339000,339000,339000,339000,0
|
|
20240719,203000,4947431500,339000,339000,339000,339000,0
|
|
20240719,202900,4947431500,339000,339000,339000,339000,0
|
|
20240719,202800,4947431500,339000,339000,339000,339000,194
|
|
20240719,202700,4947431500,339000,339000,339000,339000,0
|
|
20240719,202600,4947431500,339000,339000,339000,339000,0
|
|
20240719,202500,4947431500,339000,339000,339000,339000,0
|
|
20240719,202400,4947431500,339000,339000,339000,339000,0
|
|
20240719,202300,4947431500,339000,339000,339000,339000,0
|
|
20240719,202200,4947431500,339000,339000,339000,339000,0
|
|
20240719,202100,4947431500,339000,339000,339000,339000,0
|
|
20240719,202000,4947431500,339000,339000,339000,339000,0
|
|
20240719,201900,4947431500,339000,339000,339000,339000,0
|
|
20240719,201800,4947431500,339000,339000,339000,339000,0
|
|
20240719,201700,4947431500,339000,339000,339000,339000,0
|
|
20240719,201600,4947431500,339000,339000,339000,339000,0
|
|
20240719,201500,4947431500,339000,339000,339000,339000,0
|
|
20240719,201400,4947431500,339000,339000,339000,339000,0
|
|
20240719,201300,4947431500,339000,339000,339000,339000,0
|
|
20240719,201200,4947431500,339000,339000,339000,339000,0
|
|
20240719,201100,4947431500,339000,339000,339000,339000,0
|
|
20240719,201000,4947431500,339000,339000,339000,339000,0
|
|
20240719,200900,4947431500,339000,339000,339000,339000,0
|
|
20240719,200800,4947431500,339000,339000,339000,339000,0
|
|
20240719,200700,4947431500,339000,339000,339000,339000,0
|
|
20240719,200600,4947431500,339000,339000,339000,339000,0
|
|
20240719,200500,4947431500,339000,339000,339000,339000,0
|
|
20240719,200400,4947431500,339000,339000,339000,339000,0
|
|
20240719,200300,4947431500,339000,339000,339000,339000,0
|
|
20240719,200200,4947431500,339000,339000,339000,339000,0
|
|
20240719,200100,4947431500,339000,339000,339000,339000,0
|
|
20240719,200000,4947431500,339000,339000,339000,339000,0
|
|
20240719,195900,4947431500,339000,339000,339000,339000,0
|
|
20240719,195800,4947431500,339000,339000,339000,339000,194
|
|
20240719,195700,4947431500,339000,339000,339000,339000,0
|
|
20240719,195600,4947431500,339000,339000,339000,339000,0
|
|
20240719,195500,4947431500,339000,339000,339000,339000,0
|
|
20240719,195400,4947431500,339000,339000,339000,339000,0
|
|
20240719,195300,4947431500,339000,339000,339000,339000,0
|
|
20240719,195200,4947431500,339000,339000,339000,339000,0
|
|
20240719,195100,4947431500,339000,339000,339000,339000,0
|
|
20240719,195000,4947431500,339000,339000,339000,339000,0
|
|
20240719,194900,4947431500,339000,339000,339000,339000,0
|
|
20240719,194800,4947431500,339000,339000,339000,339000,0
|
|
20240719,194700,4947431500,339000,339000,339000,339000,0
|
|
20240719,194600,4947431500,339000,339000,339000,339000,0
|
|
20240719,194500,4947431500,339000,339000,339000,339000,0
|
|
20240719,194400,4947431500,339000,339000,339000,339000,0
|
|
20240719,194300,4947431500,339000,339000,339000,339000,0
|
|
20240719,194200,4947431500,339000,339000,339000,339000,0
|
|
20240719,194100,4947431500,339000,339000,339000,339000,0
|
|
20240719,194000,4947431500,339000,339000,339000,339000,0
|
|
20240719,193900,4947431500,339000,339000,339000,339000,0
|
|
20240719,193800,4947431500,339000,339000,339000,339000,0
|
|
20240719,193700,4947431500,339000,339000,339000,339000,0
|
|
20240719,193600,4947431500,339000,339000,339000,339000,0
|
|
20240719,193500,4947431500,339000,339000,339000,339000,0
|
|
20240719,193400,4947431500,339000,339000,339000,339000,0
|
|
20240719,193300,4947431500,339000,339000,339000,339000,0
|
|
20240719,193200,4947431500,339000,339000,339000,339000,0
|
|
20240719,193100,4947431500,339000,339000,339000,339000,0
|
|
20240719,193000,4947431500,339000,339000,339000,339000,0
|
|
20240719,192900,4947431500,339000,339000,339000,339000,0
|
|
20240719,192800,4947431500,339000,339000,339000,339000,194
|
|
20240719,192700,4947431500,339000,339000,339000,339000,0
|
|
20240719,192600,4947431500,339000,339000,339000,339000,0
|
|
20240719,192500,4947431500,339000,339000,339000,339000,0
|
|
20240719,192400,4947431500,339000,339000,339000,339000,0
|
|
20240719,192300,4947431500,339000,339000,339000,339000,0
|
|
20240719,192200,4947431500,339000,339000,339000,339000,0
|
|
20240719,192100,4947431500,339000,339000,339000,339000,0
|
|
20240719,192000,4947431500,339000,339000,339000,339000,0
|
|
20240719,191900,4947431500,339000,339000,339000,339000,0
|
|
20240719,191800,4947431500,339000,339000,339000,339000,0
|
|
20240719,191700,4947431500,339000,339000,339000,339000,0
|
|
20240719,191600,4947431500,339000,339000,339000,339000,0
|
|
20240719,191500,4947431500,339000,339000,339000,339000,0
|
|
20240719,191400,4947431500,339000,339000,339000,339000,0
|
|
20240719,191300,4947431500,339000,339000,339000,339000,0
|
|
20240719,191200,4947431500,339000,339000,339000,339000,0
|
|
20240719,191100,4947431500,339000,339000,339000,339000,0
|
|
20240719,191000,4947431500,339000,339000,339000,339000,0
|
|
20240719,190900,4947431500,339000,339000,339000,339000,0
|
|
20240719,190800,4947431500,339000,339000,339000,339000,0
|
|
20240719,190700,4947431500,339000,339000,339000,339000,0
|
|
20240719,190600,4947431500,339000,339000,339000,339000,0
|
|
20240719,190500,4947431500,339000,339000,339000,339000,0
|
|
20240719,190400,4947431500,339000,339000,339000,339000,0
|
|
20240719,190300,4947431500,339000,339000,339000,339000,0
|
|
20240719,190200,4947431500,339000,339000,339000,339000,0
|
|
20240719,190100,4947431500,339000,339000,339000,339000,0
|
|
20240719,190000,4947431500,339000,339000,339000,339000,0
|
|
20240719,185900,4947431500,339000,339000,339000,339000,0
|
|
20240719,185800,4947431500,339000,339000,339000,339000,194
|
|
20240719,185700,4947431500,339000,339000,339000,339000,0
|
|
20240719,185600,4947431500,339000,339000,339000,339000,0
|
|
20240719,185500,4947431500,339000,339000,339000,339000,0
|
|
20240719,185400,4947431500,339000,339000,339000,339000,0
|
|
20240719,185300,4947431500,339000,339000,339000,339000,0
|
|
20240719,185200,4947431500,339000,339000,339000,339000,0
|
|
20240719,185100,4947431500,339000,339000,339000,339000,0
|
|
20240719,185000,4947431500,339000,339000,339000,339000,0
|
|
20240719,184900,4947431500,339000,339000,339000,339000,0
|
|
20240719,184800,4947431500,339000,339000,339000,339000,0
|
|
20240719,184700,4947431500,339000,339000,339000,339000,0
|
|
20240719,184600,4947431500,339000,339000,339000,339000,0
|
|
20240719,184500,4947431500,339000,339000,339000,339000,0
|
|
20240719,184400,4947431500,339000,339000,339000,339000,0
|
|
20240719,184300,4947431500,339000,339000,339000,339000,0
|
|
20240719,184200,4947431500,339000,339000,339000,339000,0
|
|
20240719,184100,4947431500,339000,339000,339000,339000,0
|
|
20240719,184000,4947431500,339000,339000,339000,339000,0
|
|
20240719,183900,4947431500,339000,339000,339000,339000,0
|
|
20240719,183800,4947431500,339000,339000,339000,339000,0
|
|
20240719,183700,4947431500,339000,339000,339000,339000,0
|
|
20240719,183600,4947431500,339000,339000,339000,339000,0
|
|
20240719,183500,4947431500,339000,339000,339000,339000,0
|
|
20240719,183400,4947431500,339000,339000,339000,339000,0
|
|
20240719,183300,4947431500,339000,339000,339000,339000,0
|
|
20240719,183200,4947431500,339000,339000,339000,339000,0
|
|
20240719,183100,4947431500,339000,339000,339000,339000,0
|
|
20240719,183000,4947431500,339000,339000,339000,339000,0
|
|
20240719,182900,4947431500,339000,339000,339000,339000,0
|
|
20240719,182800,4947431500,339000,339000,339000,339000,194
|
|
20240719,182700,4947431500,339000,339000,339000,339000,0
|
|
20240719,182600,4947431500,339000,339000,339000,339000,0
|
|
20240719,182500,4947431500,339000,339000,339000,339000,0
|
|
20240719,182400,4947431500,339000,339000,339000,339000,0
|
|
20240719,182300,4947431500,339000,339000,339000,339000,0
|
|
20240719,182200,4947431500,339000,339000,339000,339000,0
|
|
20240719,182100,4947431500,339000,339000,339000,339000,0
|
|
20240719,182000,4947431500,339000,339000,339000,339000,0
|
|
20240719,181900,4947431500,339000,339000,339000,339000,0
|
|
20240719,181800,4947431500,339000,339000,339000,339000,0
|
|
20240719,181700,4947431500,339000,339000,339000,339000,0
|
|
20240719,181600,4947431500,339000,339000,339000,339000,0
|
|
20240719,181500,4947431500,339000,339000,339000,339000,0
|
|
20240719,181400,4947431500,339000,339000,339000,339000,0
|
|
20240719,181300,4947431500,339000,339000,339000,339000,0
|
|
20240719,181200,4947431500,339000,339000,339000,339000,0
|
|
20240719,181100,4947431500,339000,339000,339000,339000,0
|
|
20240719,181000,4947431500,339000,339000,339000,339000,0
|
|
20240719,180900,4947431500,339000,339000,339000,339000,0
|
|
20240719,180800,4947431500,339000,339000,339000,339000,0
|
|
20240719,180700,4947431500,339000,339000,339000,339000,0
|
|
20240719,180600,4947431500,339000,339000,339000,339000,0
|
|
20240719,180500,4947431500,339000,339000,339000,339000,0
|
|
20240719,180400,4947431500,339000,339000,339000,339000,0
|
|
20240719,180300,4947431500,339000,339000,339000,339000,0
|
|
20240719,180200,4947431500,339000,339000,339000,339000,0
|
|
20240719,180100,4947431500,339000,339000,339000,339000,0
|
|
20240719,180000,4947431500,339000,339000,339000,339000,0
|
|
20240719,175900,4947431500,339000,339000,339000,339000,0
|
|
20240719,175800,4947431500,339000,339000,339000,339000,194
|
|
20240719,175700,4947431500,339000,339000,339000,339000,0
|
|
20240719,175600,4947431500,339000,339000,339000,339000,0
|
|
20240719,175500,4947431500,339000,339000,339000,339000,0
|
|
20240719,175400,4947431500,339000,339000,339000,339000,0
|
|
20240719,175300,4947431500,339000,339000,339000,339000,0
|
|
20240719,175200,4947431500,339000,339000,339000,339000,0
|
|
20240719,175100,4947431500,339000,339000,339000,339000,0
|
|
20240719,175000,4947431500,339000,339000,339000,339000,0
|
|
20240719,174900,4947431500,339000,339000,339000,339000,0
|
|
20240719,174800,4947431500,339000,339000,339000,339000,0
|
|
20240719,174700,4947431500,339000,339000,339000,339000,0
|
|
20240719,174600,4947431500,339000,339000,339000,339000,0
|
|
20240719,174500,4947431500,339000,339000,339000,339000,0
|
|
20240719,174400,4947431500,339000,339000,339000,339000,0
|
|
20240719,174300,4947431500,339000,339000,339000,339000,0
|
|
20240719,174200,4947431500,339000,339000,339000,339000,0
|
|
20240719,174100,4947431500,339000,339000,339000,339000,0
|
|
20240719,174000,4947431500,339000,339000,339000,339000,0
|
|
20240719,173900,4947431500,339000,339000,339000,339000,0
|
|
20240719,173800,4947431500,339000,339000,339000,339000,0
|
|
20240719,173700,4947431500,339000,339000,339000,339000,0
|
|
20240719,173600,4947431500,339000,339000,339000,339000,0
|
|
20240719,173500,4947431500,339000,339000,339000,339000,0
|
|
20240719,173400,4947431500,339000,339000,339000,339000,0
|
|
20240719,173300,4947431500,339000,339000,339000,339000,0
|
|
20240719,173200,4947431500,339000,339000,339000,339000,0
|
|
20240719,173100,4947431500,339000,339000,339000,339000,0
|
|
20240719,173000,4947431500,339000,339000,339000,339000,0
|
|
20240719,172900,4947431500,339000,339000,339000,339000,0
|
|
20240719,172800,4947431500,339000,339000,339000,339000,194
|
|
20240719,172700,4947431500,339000,339000,339000,339000,0
|
|
20240719,172600,4947431500,339000,339000,339000,339000,0
|
|
20240719,172500,4947431500,339000,339000,339000,339000,0
|
|
20240719,172400,4947431500,339000,339000,339000,339000,0
|
|
20240719,172300,4947431500,339000,339000,339000,339000,0
|
|
20240719,172200,4947431500,339000,339000,339000,339000,0
|
|
20240719,172100,4947431500,339000,339000,339000,339000,0
|
|
20240719,172000,4947431500,339000,339000,339000,339000,0
|
|
20240719,171900,4947431500,339000,339000,339000,339000,0
|
|
20240719,171800,4947431500,339000,339000,339000,339000,0
|
|
20240719,171700,4947431500,339000,339000,339000,339000,0
|
|
20240719,171600,4947431500,339000,339000,339000,339000,0
|
|
20240719,171500,4947431500,339000,339000,339000,339000,0
|
|
20240719,171400,4947431500,339000,339000,339000,339000,0
|
|
20240719,171300,4947431500,339000,339000,339000,339000,0
|
|
20240719,171200,4947431500,339000,339000,339000,339000,0
|
|
20240719,171100,4947431500,339000,339000,339000,339000,0
|
|
20240719,171000,4947431500,339000,339000,339000,339000,0
|
|
20240719,170900,4947431500,339000,339000,339000,339000,0
|
|
20240719,170800,4947431500,339000,339000,339000,339000,0
|
|
20240719,170700,4947431500,339000,339000,339000,339000,0
|
|
20240719,170600,4947431500,339000,339000,339000,339000,0
|
|
20240719,170500,4947431500,339000,339000,339000,339000,0
|
|
20240719,170400,4947431500,339000,339000,339000,339000,0
|
|
20240719,170300,4947431500,339000,339000,339000,339000,0
|
|
20240719,170200,4947431500,339000,339000,339000,339000,0
|
|
20240719,170100,4947431500,339000,339000,339000,339000,0
|
|
20240719,170000,4947431500,339000,339000,339000,339000,0
|
|
20240719,165900,4947431500,339000,339000,339000,339000,0
|
|
20240719,165800,4947431500,339000,339000,339000,339000,194
|
|
20240719,165700,4947431500,339000,339000,339000,339000,0
|
|
20240719,165600,4947431500,339000,339000,339000,339000,0
|
|
20240719,165500,4947431500,339000,339000,339000,339000,0
|
|
20240719,165400,4947431500,339000,339000,339000,339000,0
|
|
20240719,165300,4947431500,339000,339000,339000,339000,0
|
|
20240719,165200,4947431500,339000,339000,339000,339000,0
|
|
20240719,165100,4947431500,339000,339000,339000,339000,0
|
|
20240719,165000,4947431500,339000,339000,339000,339000,0
|
|
20240719,164900,4947431500,339000,339000,339000,339000,0
|
|
20240719,164800,4947431500,339000,339000,339000,339000,0
|
|
20240719,164700,4947431500,339000,339000,339000,339000,0
|
|
20240719,164600,4947431500,339000,339000,339000,339000,0
|
|
20240719,164500,4947431500,339000,339000,339000,339000,0
|
|
20240719,164400,4947431500,339000,339000,339000,339000,0
|
|
20240719,164300,4947431500,339000,339000,339000,339000,0
|
|
20240719,164200,4947431500,339000,339000,339000,339000,0
|
|
20240719,164100,4947431500,339000,339000,339000,339000,0
|
|
20240719,164000,4947431500,339000,339000,339000,339000,0
|
|
20240719,163900,4947431500,339000,339000,339000,339000,0
|
|
20240719,163800,4947431500,339000,339000,339000,339000,0
|
|
20240719,163700,4947431500,339000,339000,339000,339000,0
|
|
20240719,163600,4947431500,339000,339000,339000,339000,0
|
|
20240719,163500,4947431500,339000,339000,339000,339000,0
|
|
20240719,163400,4947431500,339000,339000,339000,339000,0
|
|
20240719,163300,4947431500,339000,339000,339000,339000,0
|
|
20240719,163200,4947431500,339000,339000,339000,339000,0
|
|
20240719,163100,4947431500,339000,339000,339000,339000,0
|
|
20240719,163000,4947431500,339000,339000,339000,339000,0
|
|
20240719,162900,4947431500,339000,339000,339000,339000,0
|
|
20240719,162800,4947431500,339000,339000,339000,339000,194
|
|
20240719,162700,4947431500,339000,339000,339000,339000,0
|
|
20240719,162600,4947431500,339000,339000,339000,339000,0
|
|
20240719,162500,4947431500,339000,339000,339000,339000,0
|
|
20240719,162400,4947431500,339000,339000,339000,339000,0
|
|
20240719,162300,4947431500,339000,339000,339000,339000,0
|
|
20240719,162200,4947431500,339000,339000,339000,339000,0
|
|
20240719,162100,4947431500,339000,339000,339000,339000,0
|
|
20240719,162000,4947431500,339000,339000,339000,339000,0
|
|
20240719,161900,4947431500,339000,339000,339000,339000,0
|
|
20240719,161800,4947431500,339000,339000,339000,339000,0
|
|
20240719,161700,4947431500,339000,339000,339000,339000,0
|
|
20240719,161600,4947431500,339000,339000,339000,339000,0
|
|
20240719,161500,4947431500,339000,339000,339000,339000,0
|
|
20240719,161400,4947431500,339000,339000,339000,339000,0
|
|
20240719,161300,4947431500,339000,339000,339000,339000,0
|
|
20240719,161200,4947431500,339000,339000,339000,339000,0
|
|
20240719,161100,4947431500,339000,339000,339000,339000,0
|
|
20240719,161000,4947431500,339000,339000,339000,339000,0
|
|
20240719,160900,4947431500,339000,339000,339000,339000,0
|
|
20240719,160800,4947431500,339000,339000,339000,339000,0
|
|
20240719,160700,4947431500,339000,339000,339000,339000,0
|
|
20240719,160600,4947431500,339000,339000,339000,339000,0
|
|
20240719,160500,4947431500,339000,339000,339000,339000,0
|
|
20240719,160400,4947431500,339000,339000,339000,339000,0
|
|
20240719,160300,4947431500,339000,339000,339000,339000,0
|
|
20240719,160200,4947431500,339000,339000,339000,339000,0
|
|
20240719,160100,4947431500,339000,339000,339000,339000,0
|
|
20240719,160000,4947431500,339000,339000,339000,339000,0
|
|
20240719,155900,4947431500,339000,339000,339000,339000,0
|
|
20240719,155800,4947431500,339000,339000,339000,339000,194
|
|
20240719,155700,4947431500,339000,339000,339000,339000,0
|
|
20240719,155600,4947431500,339000,339000,339000,339000,0
|
|
20240719,155500,4947431500,339000,339000,339000,339000,0
|
|
20240719,155400,4947431500,339000,339000,339000,339000,0
|
|
20240719,155300,4947431500,339000,339000,339000,339000,0
|
|
20240719,155200,4947431500,339000,339000,339000,339000,0
|
|
20240719,155100,4947431500,339000,339000,339000,339000,0
|
|
20240719,155000,4947431500,339000,339000,339000,339000,0
|
|
20240719,154900,4947431500,339000,339000,339000,339000,0
|
|
20240719,154800,4947431500,339000,339000,339000,339000,0
|
|
20240719,154700,4947431500,339000,339000,339000,339000,0
|
|
20240719,154600,4947431500,339000,339000,339000,339000,0
|
|
20240719,154500,4947431500,339000,339000,339000,339000,0
|
|
20240719,154400,4947431500,339000,339000,339000,339000,0
|
|
20240719,154300,4947431500,339000,339000,339000,339000,0
|
|
20240719,154200,4947431500,339000,339000,339000,339000,0
|
|
20240719,154100,4947431500,339000,339000,339000,339000,0
|
|
20240719,154000,4947431500,339000,339000,339000,339000,0
|
|
20240719,153900,4947431500,339000,339000,339000,339000,0
|
|
20240719,153800,4947431500,339000,339000,339000,339000,0
|
|
20240719,153700,4947431500,339000,339000,339000,339000,0
|
|
20240719,153600,4947431500,339000,339000,339000,339000,0
|
|
20240719,153500,4947431500,339000,339000,339000,339000,0
|
|
20240719,153400,4947431500,339000,339000,339000,339000,0
|
|
20240719,153300,4947431500,339000,339000,339000,339000,0
|
|
20240719,153200,4947431500,339000,339000,339000,339000,0
|
|
20240719,153100,4947431500,339000,339000,339000,339000,0
|
|
20240719,153000,4947431500,339000,339000,339000,339000,194
|
|
20240719,152900,4881665500,339000,339000,339000,339000,0
|
|
20240719,152800,4881665500,339000,339000,339000,339000,0
|
|
20240719,152700,4881665500,339000,339000,339000,339000,0
|
|
20240719,152600,4881665500,339000,339000,339000,339000,0
|
|
20240719,152500,4881665500,339000,339000,339000,339000,0
|
|
20240719,152400,4881665500,339000,339000,339000,339000,0
|
|
20240719,152300,4881665500,339000,339000,339000,339000,0
|
|
20240719,152200,4881665500,339000,339000,339000,339000,0
|
|
20240719,152100,4881665500,339000,339000,339000,339000,0
|
|
20240719,152000,4881665500,339000,339000,339000,339000,0
|
|
20240719,151900,4881665500,339000,339000,339000,339000,27
|
|
20240719,151800,4872512500,339000,339500,339500,339000,7
|
|
20240719,151700,4870139000,339500,339000,339500,339000,17
|
|
20240719,151600,4864368500,339500,338500,339500,338500,12
|
|
20240719,151500,4860298000,338500,338500,338500,338000,69
|
|
20240719,151400,4836961500,339000,338500,339000,338500,6
|
|
20240719,151300,4834929500,338500,339000,339000,338500,37
|
|
20240719,151200,4822389500,339500,339000,339500,339000,2
|
|
20240719,151100,4821711000,339500,337500,339500,337500,383
|
|
20240719,151000,4692307500,337500,337000,337500,337000,13
|
|
20240719,150900,4687921500,337000,337000,337500,337000,6
|
|
20240719,150800,4685899000,337000,337000,337000,337000,64
|
|
20240719,150700,4664331000,337000,337000,337500,337000,14
|
|
20240719,150600,4659611000,337000,337000,337000,337000,2
|
|
20240719,150500,4658937000,337500,337000,337500,337000,11
|
|
20240719,150400,4655225000,337000,337000,337000,337000,10
|
|
20240719,150300,4651855000,337500,337500,337500,337000,13
|
|
20240719,150200,4647472500,337500,337000,337500,337000,9
|
|
20240719,150100,4644439000,337000,337500,337500,337000,11
|
|
20240719,150000,4640731500,337500,337000,337500,337000,15
|
|
20240719,145900,4635674000,337000,337000,337500,337000,4
|
|
20240719,145800,4634325000,337000,337000,337500,337000,41
|
|
20240719,145700,4620500000,337000,337500,337500,337000,14
|
|
20240719,145600,4615780000,337500,337000,337500,337000,11
|
|
20240719,145500,4612071000,337500,337000,337500,337000,7
|
|
20240719,145400,4609709500,337500,337500,337500,337000,14
|
|
20240719,145300,4604987500,337500,337500,337500,337000,11
|
|
20240719,145200,4601278500,337500,337500,337500,337000,21
|
|
20240719,145100,4594198500,337000,337500,337500,337000,8
|
|
20240719,145000,4591499000,337500,337500,337500,337000,15
|
|
20240719,144900,4586440000,337500,337500,337500,337500,4
|
|
20240719,144800,4585090000,337500,337500,337500,337500,6
|
|
20240719,144700,4583065000,337000,337500,337500,337000,13
|
|
20240719,144600,4578682000,337500,337500,337500,337000,14
|
|
20240719,144500,4573962000,337500,337000,337500,337000,16
|
|
20240719,144400,4568567500,337500,337500,337500,337000,9
|
|
20240719,144300,4565531500,337500,337500,337500,337000,5
|
|
20240719,144200,4563844500,337500,337500,337500,337000,12
|
|
20240719,144100,4559797000,337500,337500,337500,337000,51
|
|
20240719,144000,4542607500,337000,337500,337500,337000,24
|
|
20240719,143900,4534508500,337500,337500,337500,337000,14
|
|
20240719,143800,4529788000,337500,337500,337500,337000,8
|
|
20240719,143700,4527090500,337500,337000,337500,337000,9
|
|
20240719,143600,4524056000,337500,337500,337500,337000,9
|
|
20240719,143500,4521021500,337500,337500,337500,337000,16
|
|
20240719,143400,4515626000,337500,337500,337500,337500,9
|
|
20240719,143300,4512588500,337000,337500,337500,337000,17
|
|
20240719,143200,4506855500,337500,337500,337500,337500,7
|
|
20240719,143100,4504493000,337500,337000,337500,337000,15
|
|
20240719,143000,4499436000,337500,337500,338000,337000,18
|
|
20240719,142900,4493359500,337500,338000,338000,337500,17
|
|
20240719,142800,4487619500,337500,338000,338000,337500,15
|
|
20240719,142700,4482554000,337500,337500,337500,337500,54
|
|
20240719,142600,4464329000,337000,337000,337000,336500,174
|
|
20240719,142500,4405691500,337000,337000,337000,336500,13
|
|
20240719,142400,4401314500,337000,336500,337000,336500,12
|
|
20240719,142300,4397275000,337000,337000,337000,336500,14
|
|
20240719,142200,4392559000,336500,337000,337000,336500,12
|
|
20240719,142100,4388518000,337000,336500,337000,336500,8
|
|
20240719,142000,4385822500,337000,336000,337000,336000,43
|
|
20240719,141900,4371354000,336500,336500,336500,336000,90
|
|
20240719,141800,4341112500,336500,336500,336500,336500,3
|
|
20240719,141700,4340103000,336000,336500,337000,336000,24
|
|
20240719,141600,4332026500,337000,336500,337000,336500,6
|
|
20240719,141500,4330006500,337000,336500,337000,336500,6
|
|
20240719,141400,4327985000,337000,336500,337000,336500,7
|
|
20240719,141300,4325628500,337000,336000,337000,336000,11
|
|
20240719,141200,4321931000,336500,336500,337000,336000,6
|
|
20240719,141100,4319911500,336500,336500,337000,336500,29
|
|
20240719,141000,4310152000,337000,336500,337000,336500,4
|
|
20240719,140900,4308805000,337000,336500,337000,336500,33
|
|
20240719,140800,4297688500,337000,337000,337000,337000,2
|
|
20240719,140700,4297014500,336500,337000,337000,336500,29
|
|
20240719,140600,4287250500,337500,337000,337500,337000,8
|
|
20240719,140500,4284554000,337000,337000,337500,337000,105
|
|
20240719,140400,4249153000,337000,337000,337000,337000,1
|
|
20240719,140300,4248816000,337000,336500,337000,336500,15
|
|
20240719,140200,4243768000,336500,336500,336500,336500,8
|
|
20240719,140100,4241076000,337000,336500,337000,336500,6
|
|
20240719,140000,4239056000,336500,336500,336500,336000,124
|
|
20240719,135900,4197339000,336500,336500,336500,336500,5
|
|
20240719,135800,4195656500,335500,336000,336500,335500,14
|
|
20240719,135700,4190950500,336000,336500,336500,336000,13
|
|
20240719,135600,4186581000,336000,336500,336500,336000,30
|
|
20240719,135500,4176492000,336000,336000,336500,336000,12
|
|
20240719,135400,4172459500,336500,336000,336500,336000,15
|
|
20240719,135300,4167418500,336000,336000,336000,336000,16
|
|
20240719,135200,4162042500,336000,335500,336000,335500,3
|
|
20240719,135100,4161035500,336000,336000,336000,335500,138
|
|
20240719,135000,4114668000,336000,335500,336000,335500,14
|
|
20240719,134900,4109970000,336000,336000,336000,335500,17
|
|
20240719,134800,4104262000,336000,336000,336000,335500,12
|
|
20240719,134700,4100232000,335500,335500,336000,335500,14
|
|
20240719,134600,4095533500,335500,335500,335500,335500,5
|
|
20240719,134500,4093856000,336000,336000,336000,335500,14
|
|
20240719,134400,4089156500,336000,335500,336000,335500,12
|
|
20240719,134300,4085129000,336000,335500,336000,335500,27
|
|
20240719,134200,4076062500,335500,335500,335500,335500,0
|
|
20240719,134100,4076062500,335500,336500,336500,335500,8
|
|
20240719,134000,4073376000,336500,336500,336500,336500,1
|
|
20240719,133900,4073039500,335000,335500,335500,335000,29
|
|
20240719,133800,4063316000,336500,336500,336500,336000,12
|
|
20240719,133700,4059281000,337000,335000,337000,335000,434
|
|
20240719,133600,3913646000,334500,334500,334500,334000,223
|
|
20240719,133500,3839053000,334000,334500,334500,334000,13
|
|
20240719,133400,3834706500,334000,334000,334500,334000,15
|
|
20240719,133300,3829694500,334000,334000,334000,334000,5
|
|
20240719,133200,3828024500,334000,334000,334500,334000,11
|
|
20240719,133100,3824349000,334500,334500,334500,334000,21
|
|
20240719,133000,3817333500,334000,334500,334500,334000,8
|
|
20240719,132900,3814661000,334000,334000,334000,334000,2
|
|
20240719,132800,3813993000,334000,334500,334500,334000,12
|
|
20240719,132700,3809983500,334500,334000,334500,334000,13
|
|
20240719,132600,3805641000,334500,334000,334500,334000,5
|
|
20240719,132500,3803969000,334000,334500,334500,334000,10
|
|
20240719,132400,3800627000,334500,334000,334500,334000,199
|
|
20240719,132300,3734160500,334000,334000,334500,334000,30
|
|
20240719,132200,3724140000,334000,334000,334000,334000,1
|
|
20240719,132100,3723806000,334000,334500,334500,334000,28
|
|
20240719,132000,3714443000,334500,334500,334500,334500,10
|
|
20240719,131900,3711098000,334000,334000,334000,334000,5
|
|
20240719,131800,3709428000,334500,334000,334500,334000,6
|
|
20240719,131700,3707423000,334000,334000,334000,334000,13
|
|
20240719,131600,3703081000,334000,334500,334500,334000,9
|
|
20240719,131500,3700074500,334000,334000,334000,334000,1
|
|
20240719,131400,3699740500,334500,334500,334500,334500,18
|
|
20240719,131300,3693719500,334000,334000,334500,333500,76
|
|
20240719,131200,3668335500,334000,335000,335000,334000,983
|
|
20240719,131100,3339906000,334500,334500,335000,334500,20
|
|
20240719,131000,3333211000,334500,334500,334500,334500,28
|
|
20240719,130900,3323845000,335000,335000,335000,335000,124
|
|
20240719,130800,3282305000,335500,335000,335500,335000,7
|
|
20240719,130700,3279959000,335000,335500,335500,335000,51
|
|
20240719,130600,3262849500,335500,335500,335500,335000,20
|
|
20240719,130500,3256144000,335500,335500,335500,335500,17
|
|
20240719,130400,3250440500,336000,335500,336000,335500,3
|
|
20240719,130300,3249433000,335500,335500,335500,335500,6
|
|
20240719,130200,3247420000,335500,335500,335500,335500,9
|
|
20240719,130100,3244400500,335500,335000,335500,335000,390
|
|
20240719,130000,3113725500,335000,335000,335000,334500,46
|
|
20240719,125900,3098320500,334500,334500,334500,334500,16
|
|
20240719,125800,3092968500,334500,335000,335000,334500,12
|
|
20240719,125700,3088950000,334500,334500,335000,334500,13
|
|
20240719,125600,3084599500,334500,334500,335000,334500,32
|
|
20240719,125500,3073882500,335000,334500,335000,334500,22
|
|
20240719,125400,3066518500,335000,334500,335000,334500,10
|
|
20240719,125300,3063172500,335000,335000,335000,335000,15
|
|
20240719,125200,3058147500,335000,335000,335000,334500,14
|
|
20240719,125100,3053459500,335000,335000,335000,334500,12
|
|
20240719,125000,3049444500,334500,334500,334500,334500,2
|
|
20240719,124900,3048775500,334500,334500,334500,334500,32
|
|
20240719,124800,3038071500,334500,335000,335000,334500,11
|
|
20240719,124700,3034391000,334500,335000,335000,334500,7
|
|
20240719,124600,3032047500,334500,335000,335000,334500,16
|
|
20240719,124500,3026689500,334500,335000,335000,334500,62
|
|
20240719,124400,3005925500,335000,334500,335000,334500,15
|
|
20240719,124300,3000905000,334500,334500,334500,334500,12
|
|
20240719,124200,2996891000,334500,334500,334500,334500,3
|
|
20240719,124100,2995887500,334500,335000,335000,334500,5
|
|
20240719,124000,2994214000,334500,334500,334500,334500,7
|
|
20240719,123900,2991872500,335000,334500,335000,334500,4
|
|
20240719,123800,2990534000,334500,334500,334500,334000,34
|
|
20240719,123700,2979165500,334000,335000,335000,334000,16
|
|
20240719,123600,2973814500,334500,334000,334500,334000,82
|
|
20240719,123500,2946387500,334000,334000,334000,334000,8
|
|
20240719,123400,2943715500,334500,334000,334500,334000,20
|
|
20240719,123300,2937030000,334000,334500,334500,334000,4
|
|
20240719,123200,2935693500,334000,334000,334500,334000,33
|
|
20240719,123100,2924671000,334500,334500,334500,334000,144
|
|
20240719,123000,2876503500,334500,335000,335000,334500,5
|
|
20240719,122900,2874830500,334500,334500,334500,334500,11
|
|
20240719,122800,2871151000,334500,335000,335000,334500,6
|
|
20240719,122700,2869142500,334500,334500,334500,334500,16
|
|
20240719,122600,2863790500,334500,334500,334500,334500,10
|
|
20240719,122500,2860445500,335000,335000,335000,335000,1
|
|
20240719,122400,2860110500,335000,334500,335000,334500,4
|
|
20240719,122300,2858772000,335000,334500,335000,334500,16
|
|
20240719,122200,2853417000,334500,334500,334500,334500,1
|
|
20240719,122100,2853082500,334500,334500,335000,334500,21
|
|
20240719,122000,2846056500,334500,334500,334500,334500,5
|
|
20240719,121900,2844384000,334500,335000,335000,334500,10
|
|
20240719,121800,2841038000,335000,334500,335000,334500,14
|
|
20240719,121700,2836352000,334500,335000,335000,334500,7
|
|
20240719,121600,2834008000,335000,334500,335000,334500,24
|
|
20240719,121500,2825978500,334500,334500,334500,334500,10
|
|
20240719,121400,2822633500,335000,334500,335000,334500,7
|
|
20240719,121300,2820290500,335000,334500,335000,334500,4
|
|
20240719,121200,2818952000,334500,334500,334500,334500,8
|
|
20240719,121100,2816276000,335000,334500,335000,334500,5
|
|
20240719,121000,2814603000,334500,334500,334500,334500,15
|
|
20240719,120900,2809585500,335000,334500,335000,334500,35
|
|
20240719,120800,2797866000,334500,335000,335000,334500,5
|
|
20240719,120700,2796192500,334500,334500,335000,334500,9
|
|
20240719,120600,2793181500,334500,334500,334500,334500,0
|
|
20240719,120500,2793181500,334500,334500,334500,334500,6
|
|
20240719,120400,2791174500,334500,334500,335000,334500,18
|
|
20240719,120300,2785153000,335000,335000,335000,335000,0
|
|
20240719,120200,2785153000,335000,335000,335000,334500,7
|
|
20240719,120100,2782810500,335000,334500,335000,334500,11
|
|
20240719,120000,2779130000,335000,334500,335000,334500,15
|
|
20240719,115900,2774106500,334500,334500,335000,334500,19
|
|
20240719,115800,2767748500,334500,334500,335000,334500,13
|
|
20240719,115700,2763399500,334500,334500,334500,334500,3
|
|
20240719,115600,2762396000,334500,334500,334500,334500,6
|
|
20240719,115500,2760389000,334500,334500,335000,334500,9
|
|
20240719,115400,2757378000,335000,334500,335000,334500,3
|
|
20240719,115300,2756373500,334500,334500,335000,334500,23
|
|
20240719,115200,2748679500,334500,334500,335000,334500,7
|
|
20240719,115100,2746337000,334500,334500,335000,334500,5
|
|
20240719,115000,2744664000,334500,334500,335000,334500,10
|
|
20240719,114900,2741318500,334500,335000,335000,334500,5
|
|
20240719,114800,2739645500,334500,334500,335000,334500,17
|
|
20240719,114700,2733958000,334500,334500,334500,334500,6
|
|
20240719,114600,2731951000,335000,335000,335000,334500,19
|
|
20240719,114500,2725588500,334500,334500,335000,334500,22
|
|
20240719,114400,2718229000,334500,334500,335000,334500,26
|
|
20240719,114300,2709531000,334500,334500,334500,334500,16
|
|
20240719,114200,2704179000,334500,335500,335500,334500,19
|
|
20240719,114100,2697822500,335000,335000,335500,335000,5
|
|
20240719,114000,2696146500,334500,335500,335500,334500,6
|
|
20240719,113900,2694137500,335500,335000,335500,334500,8
|
|
20240719,113800,2691458500,334500,335000,335000,334500,76
|
|
20240719,113700,2665999000,335000,335000,335500,335000,14
|
|
20240719,113600,2661308500,335500,335000,335500,335000,70
|
|
20240719,113500,2637843500,336000,335000,336000,335000,140
|
|
20240719,113400,2590935500,335000,334500,335000,334500,7
|
|
20240719,113300,2588593000,334500,334500,334500,334500,11
|
|
20240719,113200,2584913500,335000,334500,335000,334500,4
|
|
20240719,113100,2583575000,334500,334500,335000,334500,31
|
|
20240719,113000,2573205000,334500,334500,335000,334500,5
|
|
20240719,112900,2571532000,334500,334500,334500,334500,5
|
|
20240719,112800,2569859500,334500,334500,335000,334500,12
|
|
20240719,112700,2565844500,334500,334500,334500,334500,5
|
|
20240719,112600,2564172000,334500,335000,335000,334500,38
|
|
20240719,112500,2551451000,334500,334500,335000,334500,22
|
|
20240719,112400,2544090000,335000,334500,335000,334500,4
|
|
20240719,112300,2542751500,335000,334500,335000,334500,16
|
|
20240719,112200,2537393000,334500,334500,334500,334500,6
|
|
20240719,112100,2535386000,334500,334500,335000,334500,9
|
|
20240719,112000,2532374500,334500,334500,334500,334500,18
|
|
20240719,111900,2526353500,334500,335000,335000,334500,6
|
|
20240719,111800,2524345500,334500,335000,335000,334500,4
|
|
20240719,111700,2523007000,334500,334500,334500,334500,10
|
|
20240719,111600,2519662000,334500,334500,335000,334500,45
|
|
20240719,111500,2504609000,334000,334500,334500,334000,80
|
|
20240719,111400,2477888000,334000,334000,334500,334000,40
|
|
20240719,111300,2464524500,334500,334500,334500,334500,2
|
|
20240719,111200,2463855500,334000,335000,335000,334000,324
|
|
20240719,111100,2355474500,334500,335000,335000,334500,13
|
|
20240719,111000,2351123500,335000,335000,335000,335000,1
|
|
20240719,110900,2350788500,335000,334500,335000,334500,24
|
|
20240719,110800,2342755000,334500,334500,335000,334500,14
|
|
20240719,110700,2338071000,334500,334500,334500,334500,6
|
|
20240719,110600,2336064000,334500,334500,334500,334500,18
|
|
20240719,110500,2330043000,334500,335000,335000,334500,5
|
|
20240719,110400,2328369500,334500,334500,334500,334500,8
|
|
20240719,110300,2325693500,334500,335000,335000,334500,17
|
|
20240719,110200,2320006500,334500,335500,335500,334500,18
|
|
20240719,110100,2313977000,335000,334500,335000,334500,15
|
|
20240719,110000,2308953000,335000,335000,335000,334500,48
|
|
20240719,105900,2292877000,335000,335000,335000,335000,9
|
|
20240719,105800,2289862000,335500,335000,335500,335000,16
|
|
20240719,105700,2284500000,335000,335000,335500,334500,30
|
|
20240719,105600,2274451000,334500,335000,335000,334500,9
|
|
20240719,105500,2271438500,334500,334500,335000,334500,11
|
|
20240719,105400,2267758000,334500,334500,334500,334500,1
|
|
20240719,105300,2267423500,334500,334500,335000,334500,6
|
|
20240719,105200,2265416000,334500,334500,334500,334500,62
|
|
20240719,105100,2244677000,335000,334500,335000,334500,3
|
|
20240719,105000,2243673000,334500,335000,335000,334500,5
|
|
20240719,104900,2241999500,334500,334000,335000,334000,9
|
|
20240719,104800,2238989000,334000,334000,334500,334000,11
|
|
20240719,104700,2235314000,334000,334000,334500,334000,165
|
|
20240719,104600,2180203500,335000,334000,335000,334000,34
|
|
20240719,104500,2168837000,334500,334500,334500,334000,11
|
|
20240719,104400,2165159000,334000,334000,334500,334000,9
|
|
20240719,104300,2162151500,334000,334500,334500,334000,9
|
|
20240719,104200,2159144500,334500,334500,334500,334000,14
|
|
20240719,104100,2154462500,334500,334000,334500,334000,66
|
|
20240719,104000,2132402500,334000,334000,334500,334000,10
|
|
20240719,103900,2129062000,334000,334000,334500,334000,6
|
|
20240719,103800,2127057500,334500,335000,335000,334000,829
|
|
20240719,103700,1849416500,335000,335000,336000,335000,25
|
|
20240719,103600,1841035000,335000,335000,335000,335000,3
|
|
20240719,103500,1840030000,335000,336000,336000,335000,232
|
|
20240719,103400,1762208500,335500,336000,336500,335500,221
|
|
20240719,103300,1687952000,336000,336000,336500,336000,6
|
|
20240719,103200,1685935500,336500,336000,336500,336000,5
|
|
20240719,103100,1684254500,336000,336500,336500,336000,9
|
|
20240719,103000,1681227500,336000,336000,336500,336000,21
|
|
20240719,102900,1674168500,336500,336500,336500,336500,1
|
|
20240719,102800,1673832000,336000,336500,336500,336000,159
|
|
20240719,102700,1620331000,336500,336500,337000,336500,32
|
|
20240719,102600,1609561500,336500,337000,337000,336500,2
|
|
20240719,102500,1608888000,336500,337000,337000,336500,8
|
|
20240719,102400,1606195500,337000,337000,337000,337000,32
|
|
20240719,102300,1595411500,337000,337000,337000,337000,11
|
|
20240719,102200,1591704500,337000,337000,337000,337000,3
|
|
20240719,102100,1590693500,337000,336500,337000,336500,22
|
|
20240719,102000,1583282000,336500,336000,336500,336000,31
|
|
20240719,101900,1572852000,336000,336500,336500,336000,4
|
|
20240719,101800,1571507000,336000,336500,336500,336000,8
|
|
20240719,101700,1568818500,336000,336000,336000,336000,14
|
|
20240719,101600,1564114500,336000,336000,336000,336000,5
|
|
20240719,101500,1562434500,336500,337000,337000,336500,4
|
|
20240719,101400,1561087500,336500,336500,337000,336500,10
|
|
20240719,101300,1557722000,336500,336500,336500,336500,10
|
|
20240719,101200,1554357000,336000,336500,336500,336000,5
|
|
20240719,101100,1552676500,336000,335500,336500,335500,7
|
|
20240719,101000,1550325500,335500,335500,335500,335500,10
|
|
20240719,100900,1546970500,335500,335500,335500,335500,8
|
|
20240719,100800,1544286500,335500,335500,336000,335500,27
|
|
20240719,100700,1535227000,335500,335500,335500,335500,12
|
|
20240719,100600,1531201000,335000,336000,336000,335000,104
|
|
20240719,100500,1496318500,336000,336000,336000,336000,4
|
|
20240719,100400,1494974500,336000,335500,336000,335500,5
|
|
20240719,100300,1493295000,335500,335500,335500,335500,1
|
|
20240719,100200,1492959500,335500,336500,336500,335500,4
|
|
20240719,100100,1491615500,336500,336500,336500,335000,133
|
|
20240719,100000,1446982000,336000,336000,336000,336000,2
|
|
20240719,095900,1446310000,336000,335000,336000,335000,113
|
|
20240719,095800,1408446000,335000,336000,336000,335000,454
|
|
20240719,095700,1256210500,336000,336000,336000,336000,9
|
|
20240719,095600,1253186500,335500,336000,336000,335500,51
|
|
20240719,095500,1236051500,336000,336500,336500,336000,3
|
|
20240719,095400,1235042500,336000,336000,336500,336000,36
|
|
20240719,095300,1222946000,336000,336500,336500,336000,27
|
|
20240719,095200,1213862000,336500,336500,337000,336500,32
|
|
20240719,095100,1203089000,337000,336500,337000,336500,2
|
|
20240719,095000,1202415500,336000,336000,336000,336000,4
|
|
20240719,094900,1201071500,336500,336000,336500,336000,2
|
|
20240719,094800,1200399000,336500,336000,336500,336000,11
|
|
20240719,094700,1196699000,336500,336000,336500,336000,9
|
|
20240719,094600,1193672000,336500,337000,337000,336500,4
|
|
20240719,094500,1192325500,337000,337000,337000,336000,28
|
|
20240719,094400,1182891500,336500,336000,336500,336000,3
|
|
20240719,094300,1181883000,336000,336000,336000,336000,35
|
|
20240719,094200,1170123000,336000,336000,336000,336000,9
|
|
20240719,094100,1167099000,336000,335500,336000,335500,6
|
|
20240719,094000,1165085000,336000,335500,336000,335500,73
|
|
20240719,093900,1140558500,335500,335500,335500,335500,5
|
|
20240719,093800,1138881000,335500,335500,335500,335500,60
|
|
20240719,093700,1118751000,335500,335500,336000,335000,239
|
|
20240719,093600,1038560000,335500,335000,335500,335000,3
|
|
20240719,093500,1037554000,335000,335000,335000,335000,63
|
|
20240719,093400,1016449000,335500,335500,335500,335000,73
|
|
20240719,093300,991959500,335500,335000,335500,335000,18
|
|
20240719,093200,985928000,335000,335000,335000,335000,26
|
|
20240719,093100,977218000,335500,335500,335500,335000,16
|
|
20240719,093000,971850500,335500,335500,335500,335500,28
|
|
20240719,092900,962456500,335500,335000,335500,335000,10
|
|
20240719,092800,959102000,335500,335500,335500,335500,19
|
|
20240719,092700,952727500,335000,335500,336000,335000,116
|
|
20240719,092600,913859000,335500,336500,336500,335500,496
|
|
20240719,092500,747223000,336500,336000,336500,336000,172
|
|
20240719,092400,689395500,336000,337000,337000,336000,443
|
|
20240719,092300,540192500,337000,337000,337000,337000,30
|
|
20240719,092200,530082500,337000,337000,337000,337000,3
|
|
20240719,092100,529071500,337500,337500,337500,337500,2
|
|
20240719,092000,528396500,337500,337000,337500,337000,28
|
|
20240719,091900,518959500,337000,337000,337000,337000,25
|
|
20240719,091800,510534500,337000,337000,337500,337000,62
|
|
20240719,091700,489640000,337000,337500,337500,337000,159
|
|
20240719,091600,435983000,338000,338000,338000,338000,6
|
|
20240719,091500,433955000,338000,338000,338000,338000,6
|
|
20240719,091400,431927000,337500,338000,338000,337500,22
|
|
20240719,091300,424492500,338000,338000,338500,338000,34
|
|
20240719,091200,413000000,338000,337500,338000,337500,22
|
|
20240719,091100,405564500,337500,337500,337500,337500,1
|
|
20240719,091000,405227000,337500,338000,338000,337500,12
|
|
20240719,090900,401174000,337500,337500,337500,337500,29
|
|
20240719,090800,391386500,337000,337500,337500,337000,9
|
|
20240719,090700,388351500,337500,337500,338000,337000,171
|
|
20240719,090600,330648000,337500,338000,338000,337500,62
|
|
20240719,090500,309708000,338500,338000,339500,338000,38
|
|
20240719,090400,296836500,339500,338500,340000,337500,219
|
|
20240719,090300,222514500,337500,337000,337500,337000,45
|
|
20240719,090200,207333000,337500,338500,338500,337000,144
|
|
20240719,090100,158662000,338000,339000,339000,337000,257
|
|
20240719,090000,71772500,338500,340500,340500,338500,211
|