740 lines
41 KiB
CSV
740 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,211700,5573180000,350500,350500,350500,350500,264
|
|
20240703,211600,5573180000,350500,350500,350500,350500,0
|
|
20240703,211500,5573180000,350500,350500,350500,350500,0
|
|
20240703,211400,5573180000,350500,350500,350500,350500,0
|
|
20240703,211300,5573180000,350500,350500,350500,350500,0
|
|
20240703,211200,5573180000,350500,350500,350500,350500,0
|
|
20240703,211100,5573180000,350500,350500,350500,350500,0
|
|
20240703,211000,5573180000,350500,350500,350500,350500,0
|
|
20240703,210900,5573180000,350500,350500,350500,350500,0
|
|
20240703,210800,5573180000,350500,350500,350500,350500,0
|
|
20240703,210700,5573180000,350500,350500,350500,350500,0
|
|
20240703,210600,5573180000,350500,350500,350500,350500,0
|
|
20240703,210500,5573180000,350500,350500,350500,350500,0
|
|
20240703,210400,5573180000,350500,350500,350500,350500,0
|
|
20240703,210300,5573180000,350500,350500,350500,350500,0
|
|
20240703,210200,5573180000,350500,350500,350500,350500,0
|
|
20240703,210100,5573180000,350500,350500,350500,350500,0
|
|
20240703,210000,5573180000,350500,350500,350500,350500,0
|
|
20240703,205900,5573180000,350500,350500,350500,350500,0
|
|
20240703,205800,5573180000,350500,350500,350500,350500,0
|
|
20240703,205700,5573180000,350500,350500,350500,350500,0
|
|
20240703,205600,5573180000,350500,350500,350500,350500,0
|
|
20240703,205500,5573180000,350500,350500,350500,350500,0
|
|
20240703,205400,5573180000,350500,350500,350500,350500,0
|
|
20240703,205300,5573180000,350500,350500,350500,350500,0
|
|
20240703,205200,5573180000,350500,350500,350500,350500,0
|
|
20240703,205100,5573180000,350500,350500,350500,350500,0
|
|
20240703,205000,5573180000,350500,350500,350500,350500,0
|
|
20240703,204900,5573180000,350500,350500,350500,350500,0
|
|
20240703,204800,5573180000,350500,350500,350500,350500,0
|
|
20240703,204700,5573180000,350500,350500,350500,350500,264
|
|
20240703,204600,5573180000,350500,350500,350500,350500,0
|
|
20240703,204500,5573180000,350500,350500,350500,350500,0
|
|
20240703,204400,5573180000,350500,350500,350500,350500,0
|
|
20240703,204300,5573180000,350500,350500,350500,350500,0
|
|
20240703,204200,5573180000,350500,350500,350500,350500,0
|
|
20240703,204100,5573180000,350500,350500,350500,350500,0
|
|
20240703,204000,5573180000,350500,350500,350500,350500,0
|
|
20240703,203900,5573180000,350500,350500,350500,350500,0
|
|
20240703,203800,5573180000,350500,350500,350500,350500,0
|
|
20240703,203700,5573180000,350500,350500,350500,350500,0
|
|
20240703,203600,5573180000,350500,350500,350500,350500,0
|
|
20240703,203500,5573180000,350500,350500,350500,350500,0
|
|
20240703,203400,5573180000,350500,350500,350500,350500,0
|
|
20240703,203300,5573180000,350500,350500,350500,350500,0
|
|
20240703,203200,5573180000,350500,350500,350500,350500,0
|
|
20240703,203100,5573180000,350500,350500,350500,350500,0
|
|
20240703,203000,5573180000,350500,350500,350500,350500,0
|
|
20240703,202900,5573180000,350500,350500,350500,350500,0
|
|
20240703,202800,5573180000,350500,350500,350500,350500,0
|
|
20240703,202700,5573180000,350500,350500,350500,350500,0
|
|
20240703,202600,5573180000,350500,350500,350500,350500,0
|
|
20240703,202500,5573180000,350500,350500,350500,350500,0
|
|
20240703,202400,5573180000,350500,350500,350500,350500,0
|
|
20240703,202300,5573180000,350500,350500,350500,350500,0
|
|
20240703,202200,5573180000,350500,350500,350500,350500,0
|
|
20240703,202100,5573180000,350500,350500,350500,350500,0
|
|
20240703,202000,5573180000,350500,350500,350500,350500,0
|
|
20240703,201900,5573180000,350500,350500,350500,350500,0
|
|
20240703,201800,5573180000,350500,350500,350500,350500,0
|
|
20240703,201700,5573180000,350500,350500,350500,350500,264
|
|
20240703,201600,5573180000,350500,350500,350500,350500,0
|
|
20240703,201500,5573180000,350500,350500,350500,350500,0
|
|
20240703,201400,5573180000,350500,350500,350500,350500,0
|
|
20240703,201300,5573180000,350500,350500,350500,350500,0
|
|
20240703,201200,5573180000,350500,350500,350500,350500,0
|
|
20240703,201100,5573180000,350500,350500,350500,350500,0
|
|
20240703,201000,5573180000,350500,350500,350500,350500,0
|
|
20240703,200900,5573180000,350500,350500,350500,350500,0
|
|
20240703,200800,5573180000,350500,350500,350500,350500,0
|
|
20240703,200700,5573180000,350500,350500,350500,350500,0
|
|
20240703,200600,5573180000,350500,350500,350500,350500,0
|
|
20240703,200500,5573180000,350500,350500,350500,350500,0
|
|
20240703,200400,5573180000,350500,350500,350500,350500,0
|
|
20240703,200300,5573180000,350500,350500,350500,350500,0
|
|
20240703,200200,5573180000,350500,350500,350500,350500,0
|
|
20240703,200100,5573180000,350500,350500,350500,350500,0
|
|
20240703,200000,5573180000,350500,350500,350500,350500,0
|
|
20240703,195900,5573180000,350500,350500,350500,350500,0
|
|
20240703,195800,5573180000,350500,350500,350500,350500,0
|
|
20240703,195700,5573180000,350500,350500,350500,350500,0
|
|
20240703,195600,5573180000,350500,350500,350500,350500,0
|
|
20240703,195500,5573180000,350500,350500,350500,350500,0
|
|
20240703,195400,5573180000,350500,350500,350500,350500,0
|
|
20240703,195300,5573180000,350500,350500,350500,350500,0
|
|
20240703,195200,5573180000,350500,350500,350500,350500,0
|
|
20240703,195100,5573180000,350500,350500,350500,350500,0
|
|
20240703,195000,5573180000,350500,350500,350500,350500,0
|
|
20240703,194900,5573180000,350500,350500,350500,350500,0
|
|
20240703,194800,5573180000,350500,350500,350500,350500,0
|
|
20240703,194700,5573180000,350500,350500,350500,350500,264
|
|
20240703,194600,5573180000,350500,350500,350500,350500,0
|
|
20240703,194500,5573180000,350500,350500,350500,350500,0
|
|
20240703,194400,5573180000,350500,350500,350500,350500,0
|
|
20240703,194300,5573180000,350500,350500,350500,350500,0
|
|
20240703,194200,5573180000,350500,350500,350500,350500,0
|
|
20240703,194100,5573180000,350500,350500,350500,350500,0
|
|
20240703,194000,5573180000,350500,350500,350500,350500,0
|
|
20240703,193900,5573180000,350500,350500,350500,350500,0
|
|
20240703,193800,5573180000,350500,350500,350500,350500,0
|
|
20240703,193700,5573180000,350500,350500,350500,350500,0
|
|
20240703,193600,5573180000,350500,350500,350500,350500,0
|
|
20240703,193500,5573180000,350500,350500,350500,350500,0
|
|
20240703,193400,5573180000,350500,350500,350500,350500,0
|
|
20240703,193300,5573180000,350500,350500,350500,350500,0
|
|
20240703,193200,5573180000,350500,350500,350500,350500,0
|
|
20240703,193100,5573180000,350500,350500,350500,350500,0
|
|
20240703,193000,5573180000,350500,350500,350500,350500,0
|
|
20240703,192900,5573180000,350500,350500,350500,350500,0
|
|
20240703,192800,5573180000,350500,350500,350500,350500,0
|
|
20240703,192700,5573180000,350500,350500,350500,350500,0
|
|
20240703,192600,5573180000,350500,350500,350500,350500,0
|
|
20240703,192500,5573180000,350500,350500,350500,350500,0
|
|
20240703,192400,5573180000,350500,350500,350500,350500,0
|
|
20240703,192300,5573180000,350500,350500,350500,350500,0
|
|
20240703,192200,5573180000,350500,350500,350500,350500,0
|
|
20240703,192100,5573180000,350500,350500,350500,350500,0
|
|
20240703,192000,5573180000,350500,350500,350500,350500,0
|
|
20240703,191900,5573180000,350500,350500,350500,350500,0
|
|
20240703,191800,5573180000,350500,350500,350500,350500,0
|
|
20240703,191700,5573180000,350500,350500,350500,350500,264
|
|
20240703,191600,5573180000,350500,350500,350500,350500,0
|
|
20240703,191500,5573180000,350500,350500,350500,350500,0
|
|
20240703,191400,5573180000,350500,350500,350500,350500,0
|
|
20240703,191300,5573180000,350500,350500,350500,350500,0
|
|
20240703,191200,5573180000,350500,350500,350500,350500,0
|
|
20240703,191100,5573180000,350500,350500,350500,350500,0
|
|
20240703,191000,5573180000,350500,350500,350500,350500,0
|
|
20240703,190900,5573180000,350500,350500,350500,350500,0
|
|
20240703,190800,5573180000,350500,350500,350500,350500,0
|
|
20240703,190700,5573180000,350500,350500,350500,350500,0
|
|
20240703,190600,5573180000,350500,350500,350500,350500,0
|
|
20240703,190500,5573180000,350500,350500,350500,350500,0
|
|
20240703,190400,5573180000,350500,350500,350500,350500,0
|
|
20240703,190300,5573180000,350500,350500,350500,350500,0
|
|
20240703,190200,5573180000,350500,350500,350500,350500,0
|
|
20240703,190100,5573180000,350500,350500,350500,350500,0
|
|
20240703,190000,5573180000,350500,350500,350500,350500,0
|
|
20240703,185900,5573180000,350500,350500,350500,350500,0
|
|
20240703,185800,5573180000,350500,350500,350500,350500,0
|
|
20240703,185700,5573180000,350500,350500,350500,350500,0
|
|
20240703,185600,5573180000,350500,350500,350500,350500,0
|
|
20240703,185500,5573180000,350500,350500,350500,350500,0
|
|
20240703,185400,5573180000,350500,350500,350500,350500,0
|
|
20240703,185300,5573180000,350500,350500,350500,350500,0
|
|
20240703,185200,5573180000,350500,350500,350500,350500,0
|
|
20240703,185100,5573180000,350500,350500,350500,350500,0
|
|
20240703,185000,5573180000,350500,350500,350500,350500,0
|
|
20240703,184900,5573180000,350500,350500,350500,350500,0
|
|
20240703,184800,5573180000,350500,350500,350500,350500,0
|
|
20240703,184700,5573180000,350500,350500,350500,350500,264
|
|
20240703,184600,5573180000,350500,350500,350500,350500,0
|
|
20240703,184500,5573180000,350500,350500,350500,350500,0
|
|
20240703,184400,5573180000,350500,350500,350500,350500,0
|
|
20240703,184300,5573180000,350500,350500,350500,350500,0
|
|
20240703,184200,5573180000,350500,350500,350500,350500,0
|
|
20240703,184100,5573180000,350500,350500,350500,350500,0
|
|
20240703,184000,5573180000,350500,350500,350500,350500,0
|
|
20240703,183900,5573180000,350500,350500,350500,350500,0
|
|
20240703,183800,5573180000,350500,350500,350500,350500,0
|
|
20240703,183700,5573180000,350500,350500,350500,350500,0
|
|
20240703,183600,5573180000,350500,350500,350500,350500,0
|
|
20240703,183500,5573180000,350500,350500,350500,350500,0
|
|
20240703,183400,5573180000,350500,350500,350500,350500,0
|
|
20240703,183300,5573180000,350500,350500,350500,350500,0
|
|
20240703,183200,5573180000,350500,350500,350500,350500,0
|
|
20240703,183100,5573180000,350500,350500,350500,350500,0
|
|
20240703,183000,5573180000,350500,350500,350500,350500,0
|
|
20240703,182900,5573180000,350500,350500,350500,350500,0
|
|
20240703,182800,5573180000,350500,350500,350500,350500,0
|
|
20240703,182700,5573180000,350500,350500,350500,350500,0
|
|
20240703,182600,5573180000,350500,350500,350500,350500,0
|
|
20240703,182500,5573180000,350500,350500,350500,350500,0
|
|
20240703,182400,5573180000,350500,350500,350500,350500,0
|
|
20240703,182300,5573180000,350500,350500,350500,350500,0
|
|
20240703,182200,5573180000,350500,350500,350500,350500,0
|
|
20240703,182100,5573180000,350500,350500,350500,350500,0
|
|
20240703,182000,5573180000,350500,350500,350500,350500,0
|
|
20240703,181900,5573180000,350500,350500,350500,350500,0
|
|
20240703,181800,5573180000,350500,350500,350500,350500,0
|
|
20240703,181700,5573180000,350500,350500,350500,350500,264
|
|
20240703,181600,5573180000,350500,350500,350500,350500,0
|
|
20240703,181500,5573180000,350500,350500,350500,350500,0
|
|
20240703,181400,5573180000,350500,350500,350500,350500,0
|
|
20240703,181300,5573180000,350500,350500,350500,350500,0
|
|
20240703,181200,5573180000,350500,350500,350500,350500,0
|
|
20240703,181100,5573180000,350500,350500,350500,350500,0
|
|
20240703,181000,5573180000,350500,350500,350500,350500,0
|
|
20240703,180900,5573180000,350500,350500,350500,350500,0
|
|
20240703,180800,5573180000,350500,350500,350500,350500,0
|
|
20240703,180700,5573180000,350500,350500,350500,350500,0
|
|
20240703,180600,5573180000,350500,350500,350500,350500,0
|
|
20240703,180500,5573180000,350500,350500,350500,350500,0
|
|
20240703,180400,5573180000,350500,350500,350500,350500,0
|
|
20240703,180300,5573180000,350500,350500,350500,350500,0
|
|
20240703,180200,5573180000,350500,350500,350500,350500,0
|
|
20240703,180100,5573180000,350500,350500,350500,350500,0
|
|
20240703,180000,5573180000,350500,350500,350500,350500,0
|
|
20240703,175900,5573180000,350500,350500,350500,350500,0
|
|
20240703,175800,5573180000,350500,350500,350500,350500,0
|
|
20240703,175700,5573180000,350500,350500,350500,350500,0
|
|
20240703,175600,5573180000,350500,350500,350500,350500,0
|
|
20240703,175500,5573180000,350500,350500,350500,350500,0
|
|
20240703,175400,5573180000,350500,350500,350500,350500,0
|
|
20240703,175300,5573180000,350500,350500,350500,350500,0
|
|
20240703,175200,5573180000,350500,350500,350500,350500,0
|
|
20240703,175100,5573180000,350500,350500,350500,350500,0
|
|
20240703,175000,5573180000,350500,350500,350500,350500,0
|
|
20240703,174900,5573180000,350500,350500,350500,350500,0
|
|
20240703,174800,5573180000,350500,350500,350500,350500,0
|
|
20240703,174700,5573180000,350500,350500,350500,350500,264
|
|
20240703,174600,5573180000,350500,350500,350500,350500,0
|
|
20240703,174500,5573180000,350500,350500,350500,350500,0
|
|
20240703,174400,5573180000,350500,350500,350500,350500,0
|
|
20240703,174300,5573180000,350500,350500,350500,350500,0
|
|
20240703,174200,5573180000,350500,350500,350500,350500,0
|
|
20240703,174100,5573180000,350500,350500,350500,350500,0
|
|
20240703,174000,5573180000,350500,350500,350500,350500,0
|
|
20240703,173900,5573180000,350500,350500,350500,350500,0
|
|
20240703,173800,5573180000,350500,350500,350500,350500,0
|
|
20240703,173700,5573180000,350500,350500,350500,350500,0
|
|
20240703,173600,5573180000,350500,350500,350500,350500,0
|
|
20240703,173500,5573180000,350500,350500,350500,350500,0
|
|
20240703,173400,5573180000,350500,350500,350500,350500,0
|
|
20240703,173300,5573180000,350500,350500,350500,350500,0
|
|
20240703,173200,5573180000,350500,350500,350500,350500,0
|
|
20240703,173100,5573180000,350500,350500,350500,350500,0
|
|
20240703,173000,5573180000,350500,350500,350500,350500,0
|
|
20240703,172900,5573180000,350500,350500,350500,350500,0
|
|
20240703,172800,5573180000,350500,350500,350500,350500,0
|
|
20240703,172700,5573180000,350500,350500,350500,350500,0
|
|
20240703,172600,5573180000,350500,350500,350500,350500,0
|
|
20240703,172500,5573180000,350500,350500,350500,350500,0
|
|
20240703,172400,5573180000,350500,350500,350500,350500,0
|
|
20240703,172300,5573180000,350500,350500,350500,350500,0
|
|
20240703,172200,5573180000,350500,350500,350500,350500,0
|
|
20240703,172100,5573180000,350500,350500,350500,350500,0
|
|
20240703,172000,5573180000,350500,350500,350500,350500,0
|
|
20240703,171900,5573180000,350500,350500,350500,350500,0
|
|
20240703,171800,5573180000,350500,350500,350500,350500,0
|
|
20240703,171700,5573180000,350500,350500,350500,350500,264
|
|
20240703,171600,5573180000,350500,350500,350500,350500,0
|
|
20240703,171500,5573180000,350500,350500,350500,350500,0
|
|
20240703,171400,5573180000,350500,350500,350500,350500,0
|
|
20240703,171300,5573180000,350500,350500,350500,350500,0
|
|
20240703,171200,5573180000,350500,350500,350500,350500,0
|
|
20240703,171100,5573180000,350500,350500,350500,350500,0
|
|
20240703,171000,5573180000,350500,350500,350500,350500,0
|
|
20240703,170900,5573180000,350500,350500,350500,350500,0
|
|
20240703,170800,5573180000,350500,350500,350500,350500,0
|
|
20240703,170700,5573180000,350500,350500,350500,350500,0
|
|
20240703,170600,5573180000,350500,350500,350500,350500,0
|
|
20240703,170500,5573180000,350500,350500,350500,350500,0
|
|
20240703,170400,5573180000,350500,350500,350500,350500,0
|
|
20240703,170300,5573180000,350500,350500,350500,350500,0
|
|
20240703,170200,5573180000,350500,350500,350500,350500,0
|
|
20240703,170100,5573180000,350500,350500,350500,350500,0
|
|
20240703,170000,5573180000,350500,350500,350500,350500,0
|
|
20240703,165900,5573180000,350500,350500,350500,350500,0
|
|
20240703,165800,5573180000,350500,350500,350500,350500,0
|
|
20240703,165700,5573180000,350500,350500,350500,350500,0
|
|
20240703,165600,5573180000,350500,350500,350500,350500,0
|
|
20240703,165500,5573180000,350500,350500,350500,350500,0
|
|
20240703,165400,5573180000,350500,350500,350500,350500,0
|
|
20240703,165300,5573180000,350500,350500,350500,350500,0
|
|
20240703,165200,5573180000,350500,350500,350500,350500,0
|
|
20240703,165100,5573180000,350500,350500,350500,350500,0
|
|
20240703,165000,5573180000,350500,350500,350500,350500,0
|
|
20240703,164900,5573180000,350500,350500,350500,350500,0
|
|
20240703,164800,5573180000,350500,350500,350500,350500,0
|
|
20240703,164700,5573180000,350500,350500,350500,350500,264
|
|
20240703,164600,5573180000,350500,350500,350500,350500,0
|
|
20240703,164500,5573180000,350500,350500,350500,350500,0
|
|
20240703,164400,5573180000,350500,350500,350500,350500,0
|
|
20240703,164300,5573180000,350500,350500,350500,350500,0
|
|
20240703,164200,5573180000,350500,350500,350500,350500,0
|
|
20240703,164100,5573180000,350500,350500,350500,350500,0
|
|
20240703,164000,5573180000,350500,350500,350500,350500,0
|
|
20240703,163900,5573180000,350500,350500,350500,350500,0
|
|
20240703,163800,5573180000,350500,350500,350500,350500,0
|
|
20240703,163700,5573180000,350500,350500,350500,350500,0
|
|
20240703,163600,5573180000,350500,350500,350500,350500,0
|
|
20240703,163500,5573180000,350500,350500,350500,350500,0
|
|
20240703,163400,5573180000,350500,350500,350500,350500,0
|
|
20240703,163300,5573180000,350500,350500,350500,350500,0
|
|
20240703,163200,5573180000,350500,350500,350500,350500,0
|
|
20240703,163100,5573180000,350500,350500,350500,350500,0
|
|
20240703,163000,5573180000,350500,350500,350500,350500,0
|
|
20240703,162900,5573180000,350500,350500,350500,350500,0
|
|
20240703,162800,5573180000,350500,350500,350500,350500,0
|
|
20240703,162700,5573180000,350500,350500,350500,350500,0
|
|
20240703,162600,5573180000,350500,350500,350500,350500,0
|
|
20240703,162500,5573180000,350500,350500,350500,350500,0
|
|
20240703,162400,5573180000,350500,350500,350500,350500,0
|
|
20240703,162300,5573180000,350500,350500,350500,350500,0
|
|
20240703,162200,5573180000,350500,350500,350500,350500,0
|
|
20240703,162100,5573180000,350500,350500,350500,350500,0
|
|
20240703,162000,5573180000,350500,350500,350500,350500,0
|
|
20240703,161900,5573180000,350500,350500,350500,350500,0
|
|
20240703,161800,5573180000,350500,350500,350500,350500,0
|
|
20240703,161700,5573180000,350500,350500,350500,350500,264
|
|
20240703,161600,5573180000,350500,350500,350500,350500,0
|
|
20240703,161500,5573180000,350500,350500,350500,350500,0
|
|
20240703,161400,5573180000,350500,350500,350500,350500,0
|
|
20240703,161300,5573180000,350500,350500,350500,350500,0
|
|
20240703,161200,5573180000,350500,350500,350500,350500,0
|
|
20240703,161100,5573180000,350500,350500,350500,350500,0
|
|
20240703,161000,5573180000,350500,350500,350500,350500,0
|
|
20240703,160900,5573180000,350500,350500,350500,350500,0
|
|
20240703,160800,5573180000,350500,350500,350500,350500,0
|
|
20240703,160700,5573180000,350500,350500,350500,350500,0
|
|
20240703,160600,5573180000,350500,350500,350500,350500,0
|
|
20240703,160500,5573180000,350500,350500,350500,350500,0
|
|
20240703,160400,5573180000,350500,350500,350500,350500,0
|
|
20240703,160300,5573180000,350500,350500,350500,350500,0
|
|
20240703,160200,5573180000,350500,350500,350500,350500,0
|
|
20240703,160100,5573180000,350500,350500,350500,350500,0
|
|
20240703,160000,5573180000,350500,350500,350500,350500,0
|
|
20240703,155900,5573180000,350500,350500,350500,350500,0
|
|
20240703,155800,5573180000,350500,350500,350500,350500,0
|
|
20240703,155700,5573180000,350500,350500,350500,350500,0
|
|
20240703,155600,5573180000,350500,350500,350500,350500,0
|
|
20240703,155500,5573180000,350500,350500,350500,350500,0
|
|
20240703,155400,5573180000,350500,350500,350500,350500,0
|
|
20240703,155300,5573180000,350500,350500,350500,350500,0
|
|
20240703,155200,5573180000,350500,350500,350500,350500,0
|
|
20240703,155100,5573180000,350500,350500,350500,350500,0
|
|
20240703,155000,5573180000,350500,350500,350500,350500,0
|
|
20240703,154900,5573180000,350500,350500,350500,350500,0
|
|
20240703,154800,5573180000,350500,350500,350500,350500,0
|
|
20240703,154700,5573180000,350500,350500,350500,350500,264
|
|
20240703,154600,5573180000,350500,350500,350500,350500,0
|
|
20240703,154500,5573180000,350500,350500,350500,350500,0
|
|
20240703,154400,5573180000,350500,350500,350500,350500,0
|
|
20240703,154300,5573180000,350500,350500,350500,350500,0
|
|
20240703,154200,5573180000,350500,350500,350500,350500,0
|
|
20240703,154100,5573180000,350500,350500,350500,350500,0
|
|
20240703,154000,5573180000,350500,350500,350500,350500,0
|
|
20240703,153900,5573180000,350500,350500,350500,350500,0
|
|
20240703,153800,5573180000,350500,350500,350500,350500,0
|
|
20240703,153700,5573180000,350500,350500,350500,350500,0
|
|
20240703,153600,5573180000,350500,350500,350500,350500,0
|
|
20240703,153500,5573180000,350500,350500,350500,350500,0
|
|
20240703,153400,5573180000,350500,350500,350500,350500,0
|
|
20240703,153300,5573180000,350500,350500,350500,350500,0
|
|
20240703,153200,5573180000,350500,350500,350500,350500,0
|
|
20240703,153100,5573180000,350500,350500,350500,350500,0
|
|
20240703,153000,5573180000,350500,350500,350500,350500,264
|
|
20240703,152900,5480648000,350500,350500,350500,350500,0
|
|
20240703,152800,5480648000,350500,350500,350500,350500,0
|
|
20240703,152700,5480648000,350500,350500,350500,350500,0
|
|
20240703,152600,5480648000,350500,350500,350500,350500,0
|
|
20240703,152500,5480648000,350500,350500,350500,350500,0
|
|
20240703,152400,5480648000,350500,350500,350500,350500,0
|
|
20240703,152300,5480648000,350500,350500,350500,350500,0
|
|
20240703,152200,5480648000,350500,350500,350500,350500,0
|
|
20240703,152100,5480648000,350500,350500,350500,350500,0
|
|
20240703,152000,5480648000,350500,350500,350500,350500,0
|
|
20240703,151900,5480648000,350500,352000,352000,350500,213
|
|
20240703,151800,5405954500,351500,350500,351500,350500,24
|
|
20240703,151700,5397522500,351000,351000,351500,350500,52
|
|
20240703,151600,5379281500,351000,351500,351500,350500,74
|
|
20240703,151500,5353331500,351500,352000,352000,351000,27
|
|
20240703,151400,5343852000,351500,352500,352500,351000,63
|
|
20240703,151300,5321705500,352500,352000,352500,352000,25
|
|
20240703,151200,5312901000,352000,352000,352000,351500,9
|
|
20240703,151100,5309733500,352000,351000,352000,350500,44
|
|
20240703,151000,5294271500,351000,350500,351000,350500,22
|
|
20240703,150900,5286553000,350500,350500,351000,350500,40
|
|
20240703,150800,5272525000,350500,350500,351000,350500,65
|
|
20240703,150700,5249739500,350500,350500,351000,350500,35
|
|
20240703,150600,5237465500,351000,350500,351000,350500,51
|
|
20240703,150500,5219585000,350500,351000,351000,350500,46
|
|
20240703,150400,5203452000,351000,350500,351500,350500,62
|
|
20240703,150300,5181707500,350500,350000,351000,350000,34
|
|
20240703,150200,5169796000,350500,351000,351000,350000,120
|
|
20240703,150100,5127711000,351000,350500,351000,350500,25
|
|
20240703,150000,5118947000,350500,351000,351000,350000,54
|
|
20240703,145900,5100021500,350500,351000,351000,350500,61
|
|
20240703,145800,5078637000,351000,350500,351500,350500,42
|
|
20240703,145700,5063911000,351500,350000,351500,350000,41
|
|
20240703,145600,5049536000,351500,350500,351500,350000,87
|
|
20240703,145500,5019033500,350000,349500,350500,349500,80
|
|
20240703,145400,4991043000,349500,349500,350000,349500,63
|
|
20240703,145300,4969021000,350000,349500,350000,349500,49
|
|
20240703,145200,4951891500,349500,349500,350000,349500,48
|
|
20240703,145100,4935112500,349500,349500,350500,349500,188
|
|
20240703,145000,4869377500,350000,349500,350500,349500,53
|
|
20240703,144900,4850839000,350000,350000,350500,350000,200
|
|
20240703,144800,4780837000,350000,350000,350500,350000,55
|
|
20240703,144700,4761576000,350000,350500,350500,350000,62
|
|
20240703,144600,4739871000,350500,350500,350500,350000,49
|
|
20240703,144500,4722712000,350500,350000,350500,350000,72
|
|
20240703,144400,4697500500,350000,350000,350500,350000,56
|
|
20240703,144300,4677893000,350500,350000,350500,350000,60
|
|
20240703,144200,4656888500,350000,350500,350500,350000,52
|
|
20240703,144100,4638683500,350500,350000,350500,350000,51
|
|
20240703,144000,4620828000,350500,351000,351000,350000,111
|
|
20240703,143900,4581930000,350500,350000,350500,350000,80
|
|
20240703,143800,4553902500,350500,350000,350500,350000,38
|
|
20240703,143700,4540598500,350000,350500,351000,350000,72
|
|
20240703,143600,4515392000,350000,350500,351000,350000,47
|
|
20240703,143500,4498923000,350000,350500,350500,350000,47
|
|
20240703,143400,4482469500,350000,350000,350500,350000,46
|
|
20240703,143300,4466363000,350000,350500,350500,350000,49
|
|
20240703,143200,4449204500,351000,350500,351000,350000,40
|
|
20240703,143100,4435187000,350500,350500,350500,350000,32
|
|
20240703,143000,4423981000,350500,350000,351000,350000,93
|
|
20240703,142900,4391414500,350000,350000,350500,350000,57
|
|
20240703,142800,4371452500,350500,350500,351000,350000,65
|
|
20240703,142700,4348674000,350500,350500,351000,350500,42
|
|
20240703,142600,4333948000,351000,351000,351000,350500,55
|
|
20240703,142500,4314668000,350500,350500,351000,350500,48
|
|
20240703,142400,4297836500,350500,350500,351000,350500,105
|
|
20240703,142300,4261029000,350500,350500,351000,350500,47
|
|
20240703,142200,4244551500,350500,350500,351000,350500,55
|
|
20240703,142100,4225272000,351000,351000,351000,350500,41
|
|
20240703,142000,4210898500,350500,350500,351000,350500,57
|
|
20240703,141900,4190915500,350500,350000,351000,350000,61
|
|
20240703,141800,4169533000,350000,350000,351000,350000,32
|
|
20240703,141700,4158317000,350500,351000,351500,350000,48
|
|
20240703,141600,4141486500,351000,350000,351000,350000,46
|
|
20240703,141500,4125360500,350000,350000,351000,350000,59
|
|
20240703,141400,4104701500,350000,350500,351500,350000,382
|
|
20240703,141300,3970851000,350500,350500,351500,350500,149
|
|
20240703,141200,3918574500,350500,351000,351000,350500,56
|
|
20240703,141100,3898945000,351000,351500,352000,351000,251
|
|
20240703,141000,3810816000,351000,351500,352000,351000,61
|
|
20240703,140900,3789402000,351500,351000,352000,351000,48
|
|
20240703,140800,3772545500,351500,351500,351500,351000,84
|
|
20240703,140700,3743053000,351000,352000,352000,351000,39
|
|
20240703,140600,3729357000,351000,352000,352000,351000,59
|
|
20240703,140500,3708635000,352000,351500,352000,351000,48
|
|
20240703,140400,3691771000,351500,352500,352500,351500,71
|
|
20240703,140300,3666809500,352000,351500,352500,351500,49
|
|
20240703,140200,3649581500,351500,351500,352500,351500,29
|
|
20240703,140100,3639378500,352500,352000,352500,351500,19
|
|
20240703,140000,3632694000,352500,352500,352500,351500,26
|
|
20240703,135900,3623544500,352000,351500,352000,351500,46
|
|
20240703,135800,3607372500,351500,352000,352000,351500,57
|
|
20240703,135700,3587332500,352500,352000,352500,352000,38
|
|
20240703,135600,3573952000,352500,352000,352500,352000,17
|
|
20240703,135500,3567964000,352500,351500,352500,351500,33
|
|
20240703,135400,3556354000,352000,352000,352000,351500,20
|
|
20240703,135300,3549316500,352000,352000,352000,351000,50
|
|
20240703,135200,3531721000,351000,352000,352000,351000,74
|
|
20240703,135100,3505725000,351500,351500,352000,351500,29
|
|
20240703,135000,3495528500,352000,351500,352000,351500,25
|
|
20240703,134900,3486736000,351500,351000,352000,351000,23
|
|
20240703,134800,3478653000,351500,351000,351500,351000,26
|
|
20240703,134700,3469520500,351000,351000,352000,351000,24
|
|
20240703,134600,3461092500,351000,351500,352000,351000,36
|
|
20240703,134500,3448445000,351500,352000,352000,351000,30
|
|
20240703,134400,3437905500,351500,352000,352000,351000,236
|
|
20240703,134300,3354963500,352500,352500,352500,351500,34
|
|
20240703,134200,3342987500,352500,352000,352500,351500,37
|
|
20240703,134100,3329961500,352000,352000,352500,351000,61
|
|
20240703,134000,3308501500,352000,352000,352000,351000,44
|
|
20240703,133900,3293041000,351500,351000,352000,351000,29
|
|
20240703,133800,3282852000,351000,351000,351500,351000,23
|
|
20240703,133700,3274776000,352000,351500,352000,351000,26
|
|
20240703,133600,3265638000,351000,351500,352000,351000,36
|
|
20240703,133500,3252984000,351500,351500,352000,351500,24
|
|
20240703,133400,3244546000,351500,352000,352000,351500,37
|
|
20240703,133300,3231538000,351500,351500,351500,351500,19
|
|
20240703,133200,3224859500,352000,351500,352000,351500,34
|
|
20240703,133100,3212904500,351500,351500,352000,351000,17
|
|
20240703,133000,3206930000,352000,351500,352000,351000,77
|
|
20240703,132900,3179867500,351500,351500,352000,351500,41
|
|
20240703,132800,3165453000,352000,351500,352000,351500,9
|
|
20240703,132700,3162287000,352000,352000,352000,351500,18
|
|
20240703,132600,3155951500,352000,352000,352000,351500,16
|
|
20240703,132500,3150322500,352000,353000,353000,350500,610
|
|
20240703,132400,2935850000,352500,353000,353500,352500,49
|
|
20240703,132300,2918552500,353500,353000,354000,353000,32
|
|
20240703,132200,2907244000,353500,353000,354000,353000,27
|
|
20240703,132100,2897705000,352500,353500,353500,352500,353
|
|
20240703,132000,2773100500,353500,353500,353500,353500,3
|
|
20240703,131900,2772040000,353500,354000,354000,353000,72
|
|
20240703,131800,2746589500,353500,354000,354000,353500,53
|
|
20240703,131700,2727849500,354500,354000,354500,353500,14
|
|
20240703,131600,2722893000,354000,353500,354000,353500,13
|
|
20240703,131500,2718294000,353500,354000,354000,353500,15
|
|
20240703,131400,2712990500,354000,353500,354000,353500,34
|
|
20240703,131300,2700970500,353500,354000,354000,353500,13
|
|
20240703,131200,2696374000,354000,354000,354000,353500,31
|
|
20240703,131100,2685406500,354000,354500,354500,354000,111
|
|
20240703,131000,2646111500,354500,354500,355000,354000,273
|
|
20240703,130900,2549338500,355500,354500,355500,354500,5
|
|
20240703,130800,2547564000,355000,354500,355000,354500,33
|
|
20240703,130700,2535861500,354500,355500,355500,354500,10
|
|
20240703,130600,2532311500,355500,355500,355500,355000,16
|
|
20240703,130500,2526627500,355000,355000,355500,355000,34
|
|
20240703,130400,2514554000,355500,355000,355500,355000,17
|
|
20240703,130300,2508513500,355500,355000,355500,355000,9
|
|
20240703,130200,2505316500,355000,355000,355000,355000,18
|
|
20240703,130100,2498926500,355500,355000,355500,355000,18
|
|
20240703,130000,2492530500,355500,355000,355500,354500,18
|
|
20240703,125900,2486140500,354500,355000,355000,354500,6
|
|
20240703,125800,2484012500,354500,355000,355500,354500,713
|
|
20240703,125700,2230905500,355000,355500,355500,355000,92
|
|
20240703,125600,2198244500,355000,355000,355000,355000,3
|
|
20240703,125500,2197179500,355500,355000,355500,355000,6
|
|
20240703,125400,2195048000,355000,355500,355500,355000,5
|
|
20240703,125300,2193271500,355500,355000,355500,355000,7
|
|
20240703,125200,2190784500,355500,355500,355500,355500,128
|
|
20240703,125100,2145280500,356000,356000,356000,356000,4
|
|
20240703,125000,2143856500,356000,356000,356000,356000,209
|
|
20240703,124900,2069452500,356000,356000,356500,356000,8
|
|
20240703,124800,2066603500,356500,356500,356500,356500,0
|
|
20240703,124700,2066603500,356500,356500,357000,356500,114
|
|
20240703,124600,2025961500,356500,356500,356500,356500,2
|
|
20240703,124500,2025248500,357000,356500,357000,356500,3
|
|
20240703,124400,2024178000,356500,356500,356500,356500,2
|
|
20240703,124300,2023465000,357000,356500,357000,356500,6
|
|
20240703,124200,2021324000,356500,356500,356500,356500,2
|
|
20240703,124100,2020611000,356500,356500,357000,356500,32
|
|
20240703,124000,2009200500,356500,356500,356500,356500,0
|
|
20240703,123900,2009200500,356500,356500,357000,356500,5
|
|
20240703,123800,2007417000,357000,356500,357000,356500,33
|
|
20240703,123700,1995651500,357000,357000,357000,356500,20
|
|
20240703,123600,1988513500,357000,357500,357500,357000,4
|
|
20240703,123500,1987084500,357500,357500,357500,357500,8
|
|
20240703,123400,1984224500,357500,357000,357500,357000,3
|
|
20240703,123300,1983152500,356500,357000,357000,356500,7
|
|
20240703,123200,1980654000,357000,357000,357000,357000,2
|
|
20240703,123100,1979940000,357000,357000,357000,357000,0
|
|
20240703,123000,1979940000,357000,357000,357000,357000,4
|
|
20240703,122900,1978512000,357500,357500,357500,357500,7
|
|
20240703,122800,1976009500,357000,357000,357000,357000,2
|
|
20240703,122700,1975295500,356500,356500,357000,356500,3
|
|
20240703,122600,1974225500,356500,357000,357000,356500,13
|
|
20240703,122500,1969590000,356500,356500,356500,356500,1
|
|
20240703,122400,1969233500,357000,357000,357000,357000,2
|
|
20240703,122300,1968519500,356500,357500,357500,356500,2
|
|
20240703,122200,1967805500,357000,357000,357000,357000,3
|
|
20240703,122100,1966734500,357000,357000,357000,356500,11
|
|
20240703,122000,1962808500,357500,357000,357500,357000,6
|
|
20240703,121900,1960665500,357000,357500,357500,357000,18
|
|
20240703,121800,1954239000,357000,357000,357500,357000,6
|
|
20240703,121700,1952095500,357500,357500,357500,357500,0
|
|
20240703,121600,1952095500,357500,357000,357500,357000,3
|
|
20240703,121500,1951023500,357000,358000,358000,357000,3
|
|
20240703,121400,1949951500,358000,357000,358000,357000,38
|
|
20240703,121300,1936382500,357000,357000,357000,357000,12
|
|
20240703,121200,1932098500,357000,356500,357000,356500,12
|
|
20240703,121100,1927819000,357000,357000,357000,357000,1
|
|
20240703,121000,1927462000,357000,357000,357000,357000,5
|
|
20240703,120900,1925677000,356500,356500,356500,356500,4
|
|
20240703,120800,1924251000,356500,357000,357000,356500,3
|
|
20240703,120700,1923180500,356500,356500,356500,356500,1
|
|
20240703,120600,1922824000,357000,357000,357000,356500,5
|
|
20240703,120500,1921040000,357000,356500,357000,356500,4
|
|
20240703,120400,1919612500,357000,357000,357000,357000,2
|
|
20240703,120300,1918898500,356500,356500,356500,356500,3
|
|
20240703,120200,1917829000,357000,357000,357000,357000,3
|
|
20240703,120100,1916758000,357000,356500,357000,356500,34
|
|
20240703,120000,1904636500,357000,356500,357000,356500,4
|
|
20240703,115900,1903209500,357000,357000,357000,357000,4
|
|
20240703,115800,1901781500,357000,356500,357000,356500,14
|
|
20240703,115700,1896784500,356500,356500,356500,356500,4
|
|
20240703,115600,1895358500,357000,357000,357000,357000,2
|
|
20240703,115500,1894644500,356500,357000,357000,356500,4
|
|
20240703,115400,1893217500,356500,356500,356500,356500,1
|
|
20240703,115300,1892861000,356500,357000,357000,356500,3
|
|
20240703,115200,1891790500,356500,356500,356500,356500,1
|
|
20240703,115100,1891434000,356500,357000,357000,356500,5
|
|
20240703,115000,1889650500,356500,356500,356500,356500,2
|
|
20240703,114900,1888937500,356500,356500,356500,356500,33
|
|
20240703,114800,1877173000,356000,356500,356500,356000,332
|
|
20240703,114700,1758928500,356500,357000,357000,356500,12
|
|
20240703,114600,1754645500,356500,357000,357000,356500,29
|
|
20240703,114500,1744305500,356500,356500,357000,356500,16
|
|
20240703,114400,1738595500,356500,356500,357000,356500,7
|
|
20240703,114300,1736099000,357000,356500,357000,356500,5
|
|
20240703,114200,1734314500,356500,356500,356500,356500,3
|
|
20240703,114100,1733245000,357000,357000,357000,357000,2
|
|
20240703,114000,1732531000,357000,357000,357000,357000,7
|
|
20240703,113900,1730032000,357000,356500,357000,356500,8
|
|
20240703,113800,1727179000,357000,357000,357000,357000,0
|
|
20240703,113700,1727179000,357000,357000,357000,357000,3
|
|
20240703,113600,1726108000,356500,357000,357000,356500,13
|
|
20240703,113500,1721468000,357000,356500,357000,356500,3
|
|
20240703,113400,1720397500,356500,357000,357000,356500,21
|
|
20240703,113300,1712901000,357500,357000,357500,357000,3
|
|
20240703,113200,1711829000,358000,358000,358000,358000,2
|
|
20240703,113100,1711113000,357500,357000,358000,357000,12
|
|
20240703,113000,1706824000,357000,357000,357000,357000,5
|
|
20240703,112900,1705039000,357500,357000,357500,357000,4
|
|
20240703,112800,1703610000,357000,357000,357500,357000,7
|
|
20240703,112700,1701110000,357000,357000,357500,357000,7
|
|
20240703,112600,1698610000,357000,356500,357000,356500,6
|
|
20240703,112500,1696469000,357000,357000,357500,356500,204
|
|
20240703,112400,1623688500,357000,357000,357000,357000,8
|
|
20240703,112300,1620832500,357000,357000,357500,357000,4
|
|
20240703,112200,1619403500,357000,357000,357000,357000,11
|
|
20240703,112100,1615476500,357000,357000,357000,357000,5
|
|
20240703,112000,1613691500,356500,357000,357000,356500,6
|
|
20240703,111900,1611551500,357000,357000,357000,357000,2
|
|
20240703,111800,1610837500,357000,357000,357500,357000,35
|
|
20240703,111700,1598342000,357000,357000,357000,357000,4
|
|
20240703,111600,1596914000,358000,358000,358000,358000,1
|
|
20240703,111500,1596556000,358000,356000,358000,356000,130
|
|
20240703,111400,1550198500,356000,357500,357500,356000,43
|
|
20240703,111300,1534861500,357000,357000,357000,357000,9
|
|
20240703,111200,1531648500,357500,357000,357500,357000,7
|
|
20240703,111100,1529147000,357000,356500,357000,356000,12
|
|
20240703,111000,1524871000,356000,357000,357000,356000,72
|
|
20240703,110900,1499212500,356000,356500,356500,356000,8
|
|
20240703,110800,1496362000,356500,357000,357000,356500,5
|
|
20240703,110700,1494578500,357000,357000,357000,356000,234
|
|
20240703,110600,1411190500,357000,357000,357500,357000,20
|
|
20240703,110500,1404046500,357000,357500,357500,357000,54
|
|
20240703,110400,1384755000,358000,358000,358500,358000,71
|
|
20240703,110300,1359336000,358000,358000,358000,358000,1
|
|
20240703,110200,1358978000,358000,358000,358500,358000,5
|
|
20240703,110100,1357186500,358500,358000,358500,358000,4
|
|
20240703,110000,1355753500,358000,358500,358500,358000,4
|
|
20240703,105900,1354320000,358500,358000,358500,358000,3
|
|
20240703,105800,1353245500,358000,358500,358500,358000,13
|
|
20240703,105700,1348588500,358500,358500,358500,358500,1
|
|
20240703,105600,1348230000,358500,358500,358500,358000,5
|
|
20240703,105500,1346438000,358500,358500,358500,358500,1
|
|
20240703,105400,1346079500,358500,358500,359000,358500,6
|
|
20240703,105300,1343928000,358500,358500,358500,358500,3
|
|
20240703,105200,1342852500,358500,359000,359000,358500,10
|
|
20240703,105100,1339263000,359000,358500,359000,358500,103
|
|
20240703,105000,1302286500,359000,358500,359000,358000,140
|
|
20240703,104900,1252097500,358500,358500,358500,358500,0
|
|
20240703,104800,1252097500,358500,358500,358500,358000,7
|
|
20240703,104700,1249589500,358500,358500,358500,358500,3
|
|
20240703,104600,1248514000,358500,359000,359000,358500,35
|
|
20240703,104500,1235960000,359000,359000,359000,359000,3
|
|
20240703,104400,1234883000,359000,360000,360000,359000,8
|
|
20240703,104300,1232007000,360000,360000,360000,360000,2
|
|
20240703,104200,1231287000,360000,360000,360000,360000,0
|
|
20240703,104100,1231287000,360000,359500,360000,358500,17
|
|
20240703,104000,1225189000,359000,359000,359000,359000,0
|
|
20240703,103900,1225189000,359000,359000,359000,359000,2
|
|
20240703,103800,1224471000,359000,359000,359000,359000,2
|
|
20240703,103700,1223753000,359000,359000,359000,359000,2
|
|
20240703,103600,1223035000,359000,359500,359500,359000,53
|
|
20240703,103500,1204007500,360000,360000,360000,360000,6
|
|
20240703,103400,1201847500,360000,360000,360000,360000,2
|
|
20240703,103300,1201127500,360000,361000,361000,360000,39
|
|
20240703,103200,1187084500,360500,361000,361000,360500,41
|
|
20240703,103100,1172300500,361000,361000,361000,361000,3
|
|
20240703,103000,1171217500,360500,360500,360500,360500,2
|
|
20240703,102900,1170496500,360500,360000,360500,360000,103
|
|
20240703,102800,1133415000,360000,359500,360000,359000,8
|
|
20240703,102700,1130539500,359500,360000,360500,359500,104
|
|
20240703,102600,1093098500,360000,360000,360000,360000,0
|
|
20240703,102500,1093098500,360000,360000,360000,360000,2
|
|
20240703,102400,1092378500,358500,358500,358500,358500,1
|
|
20240703,102300,1092020000,360000,360000,360000,360000,12
|
|
20240703,102200,1087700000,360000,359500,360000,359500,6
|
|
20240703,102100,1085542500,359500,358000,359500,358000,20
|
|
20240703,102000,1078376000,358000,358500,358500,358000,27
|
|
20240703,101900,1068706500,359000,359000,359000,359000,68
|
|
20240703,101800,1044294500,360000,359000,360000,359000,63
|
|
20240703,101700,1021665500,359000,359000,359000,359000,2
|
|
20240703,101600,1020947500,358000,358000,358000,358000,22
|
|
20240703,101500,1013071500,358000,357500,358000,357500,2
|
|
20240703,101400,1012356000,358000,358000,358000,358000,1
|
|
20240703,101300,1011998000,358000,357500,358000,357500,15
|
|
20240703,101200,1006635000,358000,358000,358000,358000,5
|
|
20240703,101100,1004845000,358000,358500,358500,358000,29
|
|
20240703,101000,994457000,358000,358000,358500,358000,96
|
|
20240703,100900,960086500,358000,357500,358000,357500,17
|
|
20240703,100800,954005500,358000,358000,358000,358000,46
|
|
20240703,100700,937537500,358000,358000,358000,358000,10
|
|
20240703,100600,933957500,358000,358000,358000,358000,0
|
|
20240703,100500,933957500,358000,358000,358000,358000,9
|
|
20240703,100400,930735500,358000,358000,358000,358000,7
|
|
20240703,100300,928229500,358500,358000,358500,358000,27
|
|
20240703,100200,918561000,358000,358000,358000,358000,50
|
|
20240703,100100,900661000,358000,358000,358000,358000,2
|
|
20240703,100000,899945000,356500,358000,358000,356500,11
|
|
20240703,095900,896013000,358000,358000,358000,358000,14
|
|
20240703,095800,891001000,355500,355500,358000,355500,18
|
|
20240703,095700,884590500,355000,355000,356500,355000,97
|
|
20240703,095600,850143000,356500,356500,356500,355500,222
|
|
20240703,095500,771159000,356500,357000,357000,356500,4
|
|
20240703,095400,769732500,357000,357000,357000,357000,49
|
|
20240703,095300,752239500,357000,357500,357500,357000,46
|
|
20240703,095200,735812500,357500,358000,358000,357000,235
|
|
20240703,095100,651706500,358000,358500,358500,358000,22
|
|
20240703,095000,643825000,358500,359000,359000,358500,11
|
|
20240703,094900,639881000,359000,359500,360000,359000,21
|
|
20240703,094800,632338500,359500,359500,359500,359500,4
|
|
20240703,094700,630900500,359000,360000,360000,358500,91
|
|
20240703,094600,598247500,360000,359500,360000,359500,53
|
|
20240703,094500,579188500,359500,359500,360000,359500,17
|
|
20240703,094400,573076500,359500,359500,359500,359500,55
|
|
20240703,094300,553304000,359500,360500,360500,359500,2
|
|
20240703,094200,552584000,360000,360000,360500,359500,27
|
|
20240703,094100,542865000,360000,360500,360500,360000,6
|
|
20240703,094000,540703500,361000,361000,361000,361000,1
|
|
20240703,093900,540342500,361000,360000,361000,360000,24
|
|
20240703,093800,531699500,360000,360000,360500,360000,23
|
|
20240703,093700,523415500,360000,360000,360000,360000,178
|
|
20240703,093600,459335500,361000,361000,361000,360500,283
|
|
20240703,093500,357311000,361500,361000,361500,360500,36
|
|
20240703,093400,344315000,361000,360500,361000,360500,111
|
|
20240703,093300,304282500,361000,361000,361000,361000,4
|
|
20240703,093200,302838500,361500,361000,361500,361000,45
|
|
20240703,093100,286593000,361500,361500,361500,361500,6
|
|
20240703,093000,284424000,361000,361000,361500,361000,30
|
|
20240703,092900,273593500,361000,361000,361000,361000,13
|
|
20240703,092800,268900500,361000,361000,361000,361000,39
|
|
20240703,092700,254821500,361000,361000,361000,361000,11
|
|
20240703,092600,250850500,361000,361500,361500,361000,41
|
|
20240703,092500,236040000,361500,362000,362000,361500,43
|
|
20240703,092400,220474500,362000,362000,362000,362000,5
|
|
20240703,092300,218664500,362000,362000,362000,362000,0
|
|
20240703,092200,218664500,362000,362000,362000,362000,2
|
|
20240703,092100,217940500,362500,362500,362500,362500,105
|
|
20240703,092000,179878000,363000,363000,363000,363000,3
|
|
20240703,091900,178789000,362500,363000,363000,362500,45
|
|
20240703,091800,162462000,362500,362500,363000,362500,42
|
|
20240703,091700,147236500,362500,362500,362500,362500,5
|
|
20240703,091600,145424000,362500,362500,362500,362500,23
|
|
20240703,091500,137086500,363000,362500,363000,362500,6
|
|
20240703,091400,134911000,362500,363000,363000,362500,21
|
|
20240703,091300,127292500,363000,363000,363000,363000,1
|
|
20240703,091200,126929500,363000,363000,363000,363000,0
|
|
20240703,091100,126929500,363000,363000,363000,363000,11
|
|
20240703,091000,122936500,363000,362500,363000,362500,23
|
|
20240703,090900,114590000,362500,362500,362500,362500,3
|
|
20240703,090800,113502500,363000,363000,363000,363000,2
|
|
20240703,090700,112776500,363000,363000,363000,362000,27
|
|
20240703,090600,102984000,363000,362000,363000,362000,17
|
|
20240703,090500,96819500,361000,361000,361000,361000,1
|
|
20240703,090400,96458500,360500,361000,362000,360500,47
|
|
20240703,090300,79492500,361000,361500,362000,361000,30
|
|
20240703,090200,68659000,362000,362000,362000,362000,11
|
|
20240703,090100,64677000,363000,363000,363000,363000,52
|
|
20240703,090000,45801000,363500,363500,363500,363500,126
|