740 lines
42 KiB
CSV
740 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,211700,5624028500,347500,347500,347500,347500,686
|
|
20240705,211600,5624028500,347500,347500,347500,347500,0
|
|
20240705,211500,5624028500,347500,347500,347500,347500,0
|
|
20240705,211400,5624028500,347500,347500,347500,347500,0
|
|
20240705,211300,5624028500,347500,347500,347500,347500,0
|
|
20240705,211200,5624028500,347500,347500,347500,347500,0
|
|
20240705,211100,5624028500,347500,347500,347500,347500,0
|
|
20240705,211000,5624028500,347500,347500,347500,347500,0
|
|
20240705,210900,5624028500,347500,347500,347500,347500,0
|
|
20240705,210800,5624028500,347500,347500,347500,347500,0
|
|
20240705,210700,5624028500,347500,347500,347500,347500,0
|
|
20240705,210600,5624028500,347500,347500,347500,347500,0
|
|
20240705,210500,5624028500,347500,347500,347500,347500,0
|
|
20240705,210400,5624028500,347500,347500,347500,347500,0
|
|
20240705,210300,5624028500,347500,347500,347500,347500,0
|
|
20240705,210200,5624028500,347500,347500,347500,347500,0
|
|
20240705,210100,5624028500,347500,347500,347500,347500,0
|
|
20240705,210000,5624028500,347500,347500,347500,347500,0
|
|
20240705,205900,5624028500,347500,347500,347500,347500,0
|
|
20240705,205800,5624028500,347500,347500,347500,347500,0
|
|
20240705,205700,5624028500,347500,347500,347500,347500,0
|
|
20240705,205600,5624028500,347500,347500,347500,347500,0
|
|
20240705,205500,5624028500,347500,347500,347500,347500,0
|
|
20240705,205400,5624028500,347500,347500,347500,347500,0
|
|
20240705,205300,5624028500,347500,347500,347500,347500,0
|
|
20240705,205200,5624028500,347500,347500,347500,347500,0
|
|
20240705,205100,5624028500,347500,347500,347500,347500,0
|
|
20240705,205000,5624028500,347500,347500,347500,347500,0
|
|
20240705,204900,5624028500,347500,347500,347500,347500,0
|
|
20240705,204800,5624028500,347500,347500,347500,347500,0
|
|
20240705,204700,5624028500,347500,347500,347500,347500,686
|
|
20240705,204600,5624028500,347500,347500,347500,347500,0
|
|
20240705,204500,5624028500,347500,347500,347500,347500,0
|
|
20240705,204400,5624028500,347500,347500,347500,347500,0
|
|
20240705,204300,5624028500,347500,347500,347500,347500,0
|
|
20240705,204200,5624028500,347500,347500,347500,347500,0
|
|
20240705,204100,5624028500,347500,347500,347500,347500,0
|
|
20240705,204000,5624028500,347500,347500,347500,347500,0
|
|
20240705,203900,5624028500,347500,347500,347500,347500,0
|
|
20240705,203800,5624028500,347500,347500,347500,347500,0
|
|
20240705,203700,5624028500,347500,347500,347500,347500,0
|
|
20240705,203600,5624028500,347500,347500,347500,347500,0
|
|
20240705,203500,5624028500,347500,347500,347500,347500,0
|
|
20240705,203400,5624028500,347500,347500,347500,347500,0
|
|
20240705,203300,5624028500,347500,347500,347500,347500,0
|
|
20240705,203200,5624028500,347500,347500,347500,347500,0
|
|
20240705,203100,5624028500,347500,347500,347500,347500,0
|
|
20240705,203000,5624028500,347500,347500,347500,347500,0
|
|
20240705,202900,5624028500,347500,347500,347500,347500,0
|
|
20240705,202800,5624028500,347500,347500,347500,347500,0
|
|
20240705,202700,5624028500,347500,347500,347500,347500,0
|
|
20240705,202600,5624028500,347500,347500,347500,347500,0
|
|
20240705,202500,5624028500,347500,347500,347500,347500,0
|
|
20240705,202400,5624028500,347500,347500,347500,347500,0
|
|
20240705,202300,5624028500,347500,347500,347500,347500,0
|
|
20240705,202200,5624028500,347500,347500,347500,347500,0
|
|
20240705,202100,5624028500,347500,347500,347500,347500,0
|
|
20240705,202000,5624028500,347500,347500,347500,347500,0
|
|
20240705,201900,5624028500,347500,347500,347500,347500,0
|
|
20240705,201800,5624028500,347500,347500,347500,347500,0
|
|
20240705,201700,5624028500,347500,347500,347500,347500,686
|
|
20240705,201600,5624028500,347500,347500,347500,347500,0
|
|
20240705,201500,5624028500,347500,347500,347500,347500,0
|
|
20240705,201400,5624028500,347500,347500,347500,347500,0
|
|
20240705,201300,5624028500,347500,347500,347500,347500,0
|
|
20240705,201200,5624028500,347500,347500,347500,347500,0
|
|
20240705,201100,5624028500,347500,347500,347500,347500,0
|
|
20240705,201000,5624028500,347500,347500,347500,347500,0
|
|
20240705,200900,5624028500,347500,347500,347500,347500,0
|
|
20240705,200800,5624028500,347500,347500,347500,347500,0
|
|
20240705,200700,5624028500,347500,347500,347500,347500,0
|
|
20240705,200600,5624028500,347500,347500,347500,347500,0
|
|
20240705,200500,5624028500,347500,347500,347500,347500,0
|
|
20240705,200400,5624028500,347500,347500,347500,347500,0
|
|
20240705,200300,5624028500,347500,347500,347500,347500,0
|
|
20240705,200200,5624028500,347500,347500,347500,347500,0
|
|
20240705,200100,5624028500,347500,347500,347500,347500,0
|
|
20240705,200000,5624028500,347500,347500,347500,347500,0
|
|
20240705,195900,5624028500,347500,347500,347500,347500,0
|
|
20240705,195800,5624028500,347500,347500,347500,347500,0
|
|
20240705,195700,5624028500,347500,347500,347500,347500,0
|
|
20240705,195600,5624028500,347500,347500,347500,347500,0
|
|
20240705,195500,5624028500,347500,347500,347500,347500,0
|
|
20240705,195400,5624028500,347500,347500,347500,347500,0
|
|
20240705,195300,5624028500,347500,347500,347500,347500,0
|
|
20240705,195200,5624028500,347500,347500,347500,347500,0
|
|
20240705,195100,5624028500,347500,347500,347500,347500,0
|
|
20240705,195000,5624028500,347500,347500,347500,347500,0
|
|
20240705,194900,5624028500,347500,347500,347500,347500,0
|
|
20240705,194800,5624028500,347500,347500,347500,347500,0
|
|
20240705,194700,5624028500,347500,347500,347500,347500,686
|
|
20240705,194600,5624028500,347500,347500,347500,347500,0
|
|
20240705,194500,5624028500,347500,347500,347500,347500,0
|
|
20240705,194400,5624028500,347500,347500,347500,347500,0
|
|
20240705,194300,5624028500,347500,347500,347500,347500,0
|
|
20240705,194200,5624028500,347500,347500,347500,347500,0
|
|
20240705,194100,5624028500,347500,347500,347500,347500,0
|
|
20240705,194000,5624028500,347500,347500,347500,347500,0
|
|
20240705,193900,5624028500,347500,347500,347500,347500,0
|
|
20240705,193800,5624028500,347500,347500,347500,347500,0
|
|
20240705,193700,5624028500,347500,347500,347500,347500,0
|
|
20240705,193600,5624028500,347500,347500,347500,347500,0
|
|
20240705,193500,5624028500,347500,347500,347500,347500,0
|
|
20240705,193400,5624028500,347500,347500,347500,347500,0
|
|
20240705,193300,5624028500,347500,347500,347500,347500,0
|
|
20240705,193200,5624028500,347500,347500,347500,347500,0
|
|
20240705,193100,5624028500,347500,347500,347500,347500,0
|
|
20240705,193000,5624028500,347500,347500,347500,347500,0
|
|
20240705,192900,5624028500,347500,347500,347500,347500,0
|
|
20240705,192800,5624028500,347500,347500,347500,347500,0
|
|
20240705,192700,5624028500,347500,347500,347500,347500,0
|
|
20240705,192600,5624028500,347500,347500,347500,347500,0
|
|
20240705,192500,5624028500,347500,347500,347500,347500,0
|
|
20240705,192400,5624028500,347500,347500,347500,347500,0
|
|
20240705,192300,5624028500,347500,347500,347500,347500,0
|
|
20240705,192200,5624028500,347500,347500,347500,347500,0
|
|
20240705,192100,5624028500,347500,347500,347500,347500,0
|
|
20240705,192000,5624028500,347500,347500,347500,347500,0
|
|
20240705,191900,5624028500,347500,347500,347500,347500,0
|
|
20240705,191800,5624028500,347500,347500,347500,347500,0
|
|
20240705,191700,5624028500,347500,347500,347500,347500,686
|
|
20240705,191600,5624028500,347500,347500,347500,347500,0
|
|
20240705,191500,5624028500,347500,347500,347500,347500,0
|
|
20240705,191400,5624028500,347500,347500,347500,347500,0
|
|
20240705,191300,5624028500,347500,347500,347500,347500,0
|
|
20240705,191200,5624028500,347500,347500,347500,347500,0
|
|
20240705,191100,5624028500,347500,347500,347500,347500,0
|
|
20240705,191000,5624028500,347500,347500,347500,347500,0
|
|
20240705,190900,5624028500,347500,347500,347500,347500,0
|
|
20240705,190800,5624028500,347500,347500,347500,347500,0
|
|
20240705,190700,5624028500,347500,347500,347500,347500,0
|
|
20240705,190600,5624028500,347500,347500,347500,347500,0
|
|
20240705,190500,5624028500,347500,347500,347500,347500,0
|
|
20240705,190400,5624028500,347500,347500,347500,347500,0
|
|
20240705,190300,5624028500,347500,347500,347500,347500,0
|
|
20240705,190200,5624028500,347500,347500,347500,347500,0
|
|
20240705,190100,5624028500,347500,347500,347500,347500,0
|
|
20240705,190000,5624028500,347500,347500,347500,347500,0
|
|
20240705,185900,5624028500,347500,347500,347500,347500,0
|
|
20240705,185800,5624028500,347500,347500,347500,347500,0
|
|
20240705,185700,5624028500,347500,347500,347500,347500,0
|
|
20240705,185600,5624028500,347500,347500,347500,347500,0
|
|
20240705,185500,5624028500,347500,347500,347500,347500,0
|
|
20240705,185400,5624028500,347500,347500,347500,347500,0
|
|
20240705,185300,5624028500,347500,347500,347500,347500,0
|
|
20240705,185200,5624028500,347500,347500,347500,347500,0
|
|
20240705,185100,5624028500,347500,347500,347500,347500,0
|
|
20240705,185000,5624028500,347500,347500,347500,347500,0
|
|
20240705,184900,5624028500,347500,347500,347500,347500,0
|
|
20240705,184800,5624028500,347500,347500,347500,347500,0
|
|
20240705,184700,5624028500,347500,347500,347500,347500,686
|
|
20240705,184600,5624028500,347500,347500,347500,347500,0
|
|
20240705,184500,5624028500,347500,347500,347500,347500,0
|
|
20240705,184400,5624028500,347500,347500,347500,347500,0
|
|
20240705,184300,5624028500,347500,347500,347500,347500,0
|
|
20240705,184200,5624028500,347500,347500,347500,347500,0
|
|
20240705,184100,5624028500,347500,347500,347500,347500,0
|
|
20240705,184000,5624028500,347500,347500,347500,347500,0
|
|
20240705,183900,5624028500,347500,347500,347500,347500,0
|
|
20240705,183800,5624028500,347500,347500,347500,347500,0
|
|
20240705,183700,5624028500,347500,347500,347500,347500,0
|
|
20240705,183600,5624028500,347500,347500,347500,347500,0
|
|
20240705,183500,5624028500,347500,347500,347500,347500,0
|
|
20240705,183400,5624028500,347500,347500,347500,347500,0
|
|
20240705,183300,5624028500,347500,347500,347500,347500,0
|
|
20240705,183200,5624028500,347500,347500,347500,347500,0
|
|
20240705,183100,5624028500,347500,347500,347500,347500,0
|
|
20240705,183000,5624028500,347500,347500,347500,347500,0
|
|
20240705,182900,5624028500,347500,347500,347500,347500,0
|
|
20240705,182800,5624028500,347500,347500,347500,347500,0
|
|
20240705,182700,5624028500,347500,347500,347500,347500,0
|
|
20240705,182600,5624028500,347500,347500,347500,347500,0
|
|
20240705,182500,5624028500,347500,347500,347500,347500,0
|
|
20240705,182400,5624028500,347500,347500,347500,347500,0
|
|
20240705,182300,5624028500,347500,347500,347500,347500,0
|
|
20240705,182200,5624028500,347500,347500,347500,347500,0
|
|
20240705,182100,5624028500,347500,347500,347500,347500,0
|
|
20240705,182000,5624028500,347500,347500,347500,347500,0
|
|
20240705,181900,5624028500,347500,347500,347500,347500,0
|
|
20240705,181800,5624028500,347500,347500,347500,347500,0
|
|
20240705,181700,5624028500,347500,347500,347500,347500,686
|
|
20240705,181600,5624028500,347500,347500,347500,347500,0
|
|
20240705,181500,5624028500,347500,347500,347500,347500,0
|
|
20240705,181400,5624028500,347500,347500,347500,347500,0
|
|
20240705,181300,5624028500,347500,347500,347500,347500,0
|
|
20240705,181200,5624028500,347500,347500,347500,347500,0
|
|
20240705,181100,5624028500,347500,347500,347500,347500,0
|
|
20240705,181000,5624028500,347500,347500,347500,347500,0
|
|
20240705,180900,5624028500,347500,347500,347500,347500,0
|
|
20240705,180800,5624028500,347500,347500,347500,347500,0
|
|
20240705,180700,5624028500,347500,347500,347500,347500,0
|
|
20240705,180600,5624028500,347500,347500,347500,347500,0
|
|
20240705,180500,5624028500,347500,347500,347500,347500,0
|
|
20240705,180400,5624028500,347500,347500,347500,347500,0
|
|
20240705,180300,5624028500,347500,347500,347500,347500,0
|
|
20240705,180200,5624028500,347500,347500,347500,347500,0
|
|
20240705,180100,5624028500,347500,347500,347500,347500,0
|
|
20240705,180000,5624028500,347500,347500,347500,347500,0
|
|
20240705,175900,5624028500,347500,347500,347500,347500,0
|
|
20240705,175800,5624028500,347500,347500,347500,347500,0
|
|
20240705,175700,5624028500,347500,347500,347500,347500,0
|
|
20240705,175600,5624028500,347500,347500,347500,347500,0
|
|
20240705,175500,5624028500,347500,347500,347500,347500,0
|
|
20240705,175400,5624028500,347500,347500,347500,347500,0
|
|
20240705,175300,5624028500,347500,347500,347500,347500,0
|
|
20240705,175200,5624028500,347500,347500,347500,347500,0
|
|
20240705,175100,5624028500,347500,347500,347500,347500,0
|
|
20240705,175000,5624028500,347500,347500,347500,347500,0
|
|
20240705,174900,5624028500,347500,347500,347500,347500,0
|
|
20240705,174800,5624028500,347500,347500,347500,347500,0
|
|
20240705,174700,5624028500,347500,347500,347500,347500,686
|
|
20240705,174600,5624028500,347500,347500,347500,347500,0
|
|
20240705,174500,5624028500,347500,347500,347500,347500,0
|
|
20240705,174400,5624028500,347500,347500,347500,347500,0
|
|
20240705,174300,5624028500,347500,347500,347500,347500,0
|
|
20240705,174200,5624028500,347500,347500,347500,347500,0
|
|
20240705,174100,5624028500,347500,347500,347500,347500,0
|
|
20240705,174000,5624028500,347500,347500,347500,347500,0
|
|
20240705,173900,5624028500,347500,347500,347500,347500,0
|
|
20240705,173800,5624028500,347500,347500,347500,347500,0
|
|
20240705,173700,5624028500,347500,347500,347500,347500,0
|
|
20240705,173600,5624028500,347500,347500,347500,347500,0
|
|
20240705,173500,5624028500,347500,347500,347500,347500,0
|
|
20240705,173400,5624028500,347500,347500,347500,347500,0
|
|
20240705,173300,5624028500,347500,347500,347500,347500,0
|
|
20240705,173200,5624028500,347500,347500,347500,347500,0
|
|
20240705,173100,5624028500,347500,347500,347500,347500,0
|
|
20240705,173000,5624028500,347500,347500,347500,347500,0
|
|
20240705,172900,5624028500,347500,347500,347500,347500,0
|
|
20240705,172800,5624028500,347500,347500,347500,347500,0
|
|
20240705,172700,5624028500,347500,347500,347500,347500,0
|
|
20240705,172600,5624028500,347500,347500,347500,347500,0
|
|
20240705,172500,5624028500,347500,347500,347500,347500,0
|
|
20240705,172400,5624028500,347500,347500,347500,347500,0
|
|
20240705,172300,5624028500,347500,347500,347500,347500,0
|
|
20240705,172200,5624028500,347500,347500,347500,347500,0
|
|
20240705,172100,5624028500,347500,347500,347500,347500,0
|
|
20240705,172000,5624028500,347500,347500,347500,347500,0
|
|
20240705,171900,5624028500,347500,347500,347500,347500,0
|
|
20240705,171800,5624028500,347500,347500,347500,347500,0
|
|
20240705,171700,5624028500,347500,347500,347500,347500,686
|
|
20240705,171600,5624028500,347500,347500,347500,347500,0
|
|
20240705,171500,5624028500,347500,347500,347500,347500,0
|
|
20240705,171400,5624028500,347500,347500,347500,347500,0
|
|
20240705,171300,5624028500,347500,347500,347500,347500,0
|
|
20240705,171200,5624028500,347500,347500,347500,347500,0
|
|
20240705,171100,5624028500,347500,347500,347500,347500,0
|
|
20240705,171000,5624028500,347500,347500,347500,347500,0
|
|
20240705,170900,5624028500,347500,347500,347500,347500,0
|
|
20240705,170800,5624028500,347500,347500,347500,347500,0
|
|
20240705,170700,5624028500,347500,347500,347500,347500,0
|
|
20240705,170600,5624028500,347500,347500,347500,347500,0
|
|
20240705,170500,5624028500,347500,347500,347500,347500,0
|
|
20240705,170400,5624028500,347500,347500,347500,347500,0
|
|
20240705,170300,5624028500,347500,347500,347500,347500,0
|
|
20240705,170200,5624028500,347500,347500,347500,347500,0
|
|
20240705,170100,5624028500,347500,347500,347500,347500,0
|
|
20240705,170000,5624028500,347500,347500,347500,347500,0
|
|
20240705,165900,5624028500,347500,347500,347500,347500,0
|
|
20240705,165800,5624028500,347500,347500,347500,347500,0
|
|
20240705,165700,5624028500,347500,347500,347500,347500,0
|
|
20240705,165600,5624028500,347500,347500,347500,347500,0
|
|
20240705,165500,5624028500,347500,347500,347500,347500,0
|
|
20240705,165400,5624028500,347500,347500,347500,347500,0
|
|
20240705,165300,5624028500,347500,347500,347500,347500,0
|
|
20240705,165200,5624028500,347500,347500,347500,347500,0
|
|
20240705,165100,5624028500,347500,347500,347500,347500,0
|
|
20240705,165000,5624028500,347500,347500,347500,347500,0
|
|
20240705,164900,5624028500,347500,347500,347500,347500,0
|
|
20240705,164800,5624028500,347500,347500,347500,347500,0
|
|
20240705,164700,5624028500,347500,347500,347500,347500,686
|
|
20240705,164600,5624028500,347500,347500,347500,347500,0
|
|
20240705,164500,5624028500,347500,347500,347500,347500,0
|
|
20240705,164400,5624028500,347500,347500,347500,347500,0
|
|
20240705,164300,5624028500,347500,347500,347500,347500,0
|
|
20240705,164200,5624028500,347500,347500,347500,347500,0
|
|
20240705,164100,5624028500,347500,347500,347500,347500,0
|
|
20240705,164000,5624028500,347500,347500,347500,347500,0
|
|
20240705,163900,5624028500,347500,347500,347500,347500,0
|
|
20240705,163800,5624028500,347500,347500,347500,347500,0
|
|
20240705,163700,5624028500,347500,347500,347500,347500,0
|
|
20240705,163600,5624028500,347500,347500,347500,347500,0
|
|
20240705,163500,5624028500,347500,347500,347500,347500,0
|
|
20240705,163400,5624028500,347500,347500,347500,347500,0
|
|
20240705,163300,5624028500,347500,347500,347500,347500,0
|
|
20240705,163200,5624028500,347500,347500,347500,347500,0
|
|
20240705,163100,5624028500,347500,347500,347500,347500,0
|
|
20240705,163000,5624028500,347500,347500,347500,347500,0
|
|
20240705,162900,5624028500,347500,347500,347500,347500,0
|
|
20240705,162800,5624028500,347500,347500,347500,347500,0
|
|
20240705,162700,5624028500,347500,347500,347500,347500,0
|
|
20240705,162600,5624028500,347500,347500,347500,347500,0
|
|
20240705,162500,5624028500,347500,347500,347500,347500,0
|
|
20240705,162400,5624028500,347500,347500,347500,347500,0
|
|
20240705,162300,5624028500,347500,347500,347500,347500,0
|
|
20240705,162200,5624028500,347500,347500,347500,347500,0
|
|
20240705,162100,5624028500,347500,347500,347500,347500,0
|
|
20240705,162000,5624028500,347500,347500,347500,347500,0
|
|
20240705,161900,5624028500,347500,347500,347500,347500,0
|
|
20240705,161800,5624028500,347500,347500,347500,347500,0
|
|
20240705,161700,5624028500,347500,347500,347500,347500,686
|
|
20240705,161600,5624028500,347500,347500,347500,347500,0
|
|
20240705,161500,5624028500,347500,347500,347500,347500,0
|
|
20240705,161400,5624028500,347500,347500,347500,347500,0
|
|
20240705,161300,5624028500,347500,347500,347500,347500,0
|
|
20240705,161200,5624028500,347500,347500,347500,347500,0
|
|
20240705,161100,5624028500,347500,347500,347500,347500,0
|
|
20240705,161000,5624028500,347500,347500,347500,347500,0
|
|
20240705,160900,5624028500,347500,347500,347500,347500,0
|
|
20240705,160800,5624028500,347500,347500,347500,347500,0
|
|
20240705,160700,5624028500,347500,347500,347500,347500,0
|
|
20240705,160600,5624028500,347500,347500,347500,347500,0
|
|
20240705,160500,5624028500,347500,347500,347500,347500,0
|
|
20240705,160400,5624028500,347500,347500,347500,347500,0
|
|
20240705,160300,5624028500,347500,347500,347500,347500,0
|
|
20240705,160200,5624028500,347500,347500,347500,347500,0
|
|
20240705,160100,5624028500,347500,347500,347500,347500,0
|
|
20240705,160000,5624028500,347500,347500,347500,347500,0
|
|
20240705,155900,5624028500,347500,347500,347500,347500,0
|
|
20240705,155800,5624028500,347500,347500,347500,347500,0
|
|
20240705,155700,5624028500,347500,347500,347500,347500,0
|
|
20240705,155600,5624028500,347500,347500,347500,347500,0
|
|
20240705,155500,5624028500,347500,347500,347500,347500,0
|
|
20240705,155400,5624028500,347500,347500,347500,347500,0
|
|
20240705,155300,5624028500,347500,347500,347500,347500,0
|
|
20240705,155200,5624028500,347500,347500,347500,347500,0
|
|
20240705,155100,5624028500,347500,347500,347500,347500,0
|
|
20240705,155000,5624028500,347500,347500,347500,347500,0
|
|
20240705,154900,5624028500,347500,347500,347500,347500,0
|
|
20240705,154800,5624028500,347500,347500,347500,347500,0
|
|
20240705,154700,5624028500,347500,347500,347500,347500,686
|
|
20240705,154600,5624028500,347500,347500,347500,347500,0
|
|
20240705,154500,5624028500,347500,347500,347500,347500,0
|
|
20240705,154400,5624028500,347500,347500,347500,347500,0
|
|
20240705,154300,5624028500,347500,347500,347500,347500,0
|
|
20240705,154200,5624028500,347500,347500,347500,347500,0
|
|
20240705,154100,5624028500,347500,347500,347500,347500,0
|
|
20240705,154000,5624028500,347500,347500,347500,347500,0
|
|
20240705,153900,5624028500,347500,347500,347500,347500,0
|
|
20240705,153800,5624028500,347500,347500,347500,347500,0
|
|
20240705,153700,5624028500,347500,347500,347500,347500,0
|
|
20240705,153600,5624028500,347500,347500,347500,347500,0
|
|
20240705,153500,5624028500,347500,347500,347500,347500,0
|
|
20240705,153400,5624028500,347500,347500,347500,347500,0
|
|
20240705,153300,5624028500,347500,347500,347500,347500,0
|
|
20240705,153200,5624028500,347500,347500,347500,347500,0
|
|
20240705,153100,5624028500,347500,347500,347500,347500,0
|
|
20240705,153000,5624028500,347500,347500,347500,347500,686
|
|
20240705,152900,5385643500,347500,347500,347500,347500,0
|
|
20240705,152800,5385643500,347500,347500,347500,347500,0
|
|
20240705,152700,5385643500,347500,347500,347500,347500,0
|
|
20240705,152600,5385643500,347500,347500,347500,347500,0
|
|
20240705,152500,5385643500,347500,347500,347500,347500,0
|
|
20240705,152400,5385643500,347500,347500,347500,347500,0
|
|
20240705,152300,5385643500,347500,347500,347500,347500,0
|
|
20240705,152200,5385643500,347500,347500,347500,347500,0
|
|
20240705,152100,5385643500,347500,347500,347500,347500,0
|
|
20240705,152000,5385643500,347500,347500,347500,347500,0
|
|
20240705,151900,5385643500,347500,348000,348000,347500,209
|
|
20240705,151800,5312916500,347500,348000,348000,347500,118
|
|
20240705,151700,5271909500,347500,347500,348000,347500,96
|
|
20240705,151600,5238547500,347500,347500,348500,347500,220
|
|
20240705,151500,5162085500,347500,348000,348000,347500,8
|
|
20240705,151400,5159303500,347500,348000,348000,347500,43
|
|
20240705,151300,5144351000,348000,348000,348000,347500,23
|
|
20240705,151200,5136348500,347500,348000,348000,347500,4
|
|
20240705,151100,5134958000,347500,348000,348000,347500,6
|
|
20240705,151000,5132871500,348000,348000,348000,347500,27
|
|
20240705,150900,5123488000,347500,347500,347500,347500,11
|
|
20240705,150800,5119665500,347500,347500,347500,347500,23
|
|
20240705,150700,5111673000,347500,347500,348000,347500,7
|
|
20240705,150600,5109239500,347500,347500,348000,347500,163
|
|
20240705,150500,5052594500,347500,347500,348000,347500,28
|
|
20240705,150400,5042854500,347500,348000,348000,347500,14
|
|
20240705,150300,5037984000,348000,348000,348000,347500,66
|
|
20240705,150200,5015035000,347500,347500,348000,347500,11
|
|
20240705,150100,5011210000,347500,348000,348000,347500,85
|
|
20240705,150000,4981632000,348000,347500,348000,347500,34
|
|
20240705,145900,4969808000,348000,347500,348000,347500,63
|
|
20240705,145800,4947891500,347500,348000,348000,347500,36
|
|
20240705,145700,4935370500,348500,347500,348500,347500,26
|
|
20240705,145600,4926330000,347500,348000,348500,347500,66
|
|
20240705,145500,4903365000,348000,348000,348500,348000,48
|
|
20240705,145400,4886656500,348500,348500,349000,348000,77
|
|
20240705,145300,4859850500,348500,348000,348500,348000,27
|
|
20240705,145200,4850443000,348000,348500,348500,348000,79
|
|
20240705,145100,4822939000,348000,348000,348500,348000,74
|
|
20240705,145000,4797185000,347500,347500,348000,347500,61
|
|
20240705,144900,4775985500,347000,347500,347500,347000,109
|
|
20240705,144800,4738150500,347500,347500,347500,347500,16
|
|
20240705,144700,4732590500,347500,347500,347500,347000,26
|
|
20240705,144600,4723561500,348000,347500,348000,347500,14
|
|
20240705,144500,4718695500,347500,348000,348000,347500,56
|
|
20240705,144400,4699212500,348000,347500,348500,347000,38
|
|
20240705,144300,4685990500,347500,347000,348000,346500,246
|
|
20240705,144200,4600665500,347000,347000,347000,347000,22
|
|
20240705,144100,4593031500,347000,347000,347000,347000,22
|
|
20240705,144000,4585397500,347000,347000,347000,346500,18
|
|
20240705,143900,4579157000,347000,347000,347000,347000,50
|
|
20240705,143800,4561807000,347000,348000,348000,346500,16
|
|
20240705,143700,4556250500,347000,346500,347000,346500,28
|
|
20240705,143600,4546546000,346500,346500,346500,346500,64
|
|
20240705,143500,4524370000,346500,346500,347000,346500,180
|
|
20240705,143400,4461999500,347000,347000,347500,346500,79
|
|
20240705,143300,4434591000,347000,347500,347500,347000,394
|
|
20240705,143200,4297821000,347500,347500,348000,347500,50
|
|
20240705,143100,4280441000,347500,348000,348000,347500,15
|
|
20240705,143000,4275227500,348000,348000,348500,347500,230
|
|
20240705,142900,4195287500,348500,348000,348500,348000,87
|
|
20240705,142800,4164988000,348000,348000,348000,348000,42
|
|
20240705,142700,4150372000,348000,348000,348500,348000,18
|
|
20240705,142600,4144106500,348000,348000,348000,348000,21
|
|
20240705,142500,4136798500,348000,348000,348000,348000,12
|
|
20240705,142400,4132622500,348000,348500,348500,348000,28
|
|
20240705,142300,4122877500,348000,348000,348500,347500,234
|
|
20240705,142200,4041487000,348000,348500,349000,348000,314
|
|
20240705,142100,3932163000,348500,349000,349000,348500,20
|
|
20240705,142000,3925189000,348500,348500,349000,348000,35
|
|
20240705,141900,3912995500,348500,348500,348500,348000,47
|
|
20240705,141800,3896617500,348000,348000,348500,348000,32
|
|
20240705,141700,3885481000,348500,348500,348500,348000,38
|
|
20240705,141600,3872248500,348500,348500,348500,348000,50
|
|
20240705,141500,3854841500,348500,348500,348500,348000,32
|
|
20240705,141400,3843695500,348000,348500,348500,348000,42
|
|
20240705,141300,3829069500,348500,348500,348500,348000,17
|
|
20240705,141200,3823151500,348500,348000,348500,348000,49
|
|
20240705,141100,3806097500,348000,348000,348500,348000,17
|
|
20240705,141000,3800181000,348000,348500,348500,348000,40
|
|
20240705,140900,3786243500,348500,348500,348500,348000,355
|
|
20240705,140800,3662536500,348500,349500,349500,348500,941
|
|
20240705,140700,3333972500,349500,349500,350000,349500,34
|
|
20240705,140600,3322084500,350000,350000,350000,349500,17
|
|
20240705,140500,3316141500,349500,349500,350000,349500,32
|
|
20240705,140400,3304955000,349500,349500,349500,349500,21
|
|
20240705,140300,3297615500,349500,350500,350500,349500,71
|
|
20240705,140200,3272770500,350500,350000,350500,350000,139
|
|
20240705,140100,3224117500,350500,350500,350500,350000,33
|
|
20240705,140000,3212560500,350000,350500,351000,350000,18
|
|
20240705,135900,3206251500,350500,350500,351000,350500,24
|
|
20240705,135800,3197839000,351000,351000,351000,350500,26
|
|
20240705,135700,3188718000,350500,350500,350500,350000,28
|
|
20240705,135600,3178909000,350500,350500,350500,350500,8
|
|
20240705,135500,3176105000,350500,350000,350500,350000,25
|
|
20240705,135400,3167348500,350500,350000,350500,350000,15
|
|
20240705,135300,3162092500,350500,351000,351000,350500,24
|
|
20240705,135200,3153672500,350500,350500,350500,350000,20
|
|
20240705,135100,3146667500,350500,350500,350500,350000,27
|
|
20240705,135000,3137209000,350500,350500,350500,350000,15
|
|
20240705,134900,3131957500,350000,350000,350500,350000,26
|
|
20240705,134800,3122855500,350500,350500,350500,350500,2
|
|
20240705,134700,3122154500,350500,351000,351000,350000,26
|
|
20240705,134600,3113045000,351000,350500,351000,350000,28
|
|
20240705,134500,3103234500,350500,350000,350500,350000,28
|
|
20240705,134400,3093426500,350000,350000,350500,350000,16
|
|
20240705,134300,3087825000,350500,350000,351000,350000,8
|
|
20240705,134200,3085020000,350500,350500,351000,350500,26
|
|
20240705,134100,3075906500,350500,350500,350500,350500,10
|
|
20240705,134000,3072401500,350500,351000,351000,350500,24
|
|
20240705,133900,3063988000,350500,350500,351000,350500,15
|
|
20240705,133800,3058728500,350500,350500,350500,350500,20
|
|
20240705,133700,3051718500,350500,350500,350500,350000,28
|
|
20240705,133600,3041909500,350000,350000,350500,350000,43
|
|
20240705,133500,3026848000,350500,350000,350500,350000,12
|
|
20240705,133400,3022647000,350000,350000,350500,350000,22
|
|
20240705,133300,3014946500,350500,350000,350500,350000,15
|
|
20240705,133200,3009694000,350000,350000,350000,350000,20
|
|
20240705,133100,3002694000,350000,350500,350500,350000,33
|
|
20240705,133000,2991139500,350500,350000,350500,350000,35
|
|
20240705,132900,2978879500,350000,350500,350500,350000,335
|
|
20240705,132800,2861623500,350000,350000,350000,350000,21
|
|
20240705,132700,2854273500,350500,350500,350500,350000,16
|
|
20240705,132600,2848670000,350500,350500,350500,350000,26
|
|
20240705,132500,2839562000,350500,350500,350500,350500,10
|
|
20240705,132400,2836057000,350500,350000,350500,350000,40
|
|
20240705,132300,2822049000,350500,350000,350500,350000,17
|
|
20240705,132200,2816097500,350000,350000,350000,350000,122
|
|
20240705,132100,2773397500,350000,351000,351000,350000,155
|
|
20240705,132000,2719066000,351000,352000,352000,351000,56
|
|
20240705,131900,2699404500,352500,352000,352500,351000,19
|
|
20240705,131800,2692721500,352000,352000,352000,352000,33
|
|
20240705,131700,2681105500,352500,352500,352500,352500,8
|
|
20240705,131600,2678285500,352500,351500,352500,351500,15
|
|
20240705,131500,2673011000,351500,351500,351500,351500,22
|
|
20240705,131400,2665278000,351500,351500,351500,351500,2
|
|
20240705,131300,2664575000,352500,352500,352500,352500,3
|
|
20240705,131200,2663517500,351500,352000,352000,351500,12
|
|
20240705,131100,2659294000,352500,352500,352500,352500,5
|
|
20240705,131000,2657531500,352500,351500,353000,351500,4
|
|
20240705,130900,2656123000,353000,352000,353000,352000,18
|
|
20240705,130800,2649784000,352000,352000,352000,352000,8
|
|
20240705,130700,2646968000,352500,352500,353000,351500,78
|
|
20240705,130600,2619474500,352500,352500,352500,352500,6
|
|
20240705,130500,2617359500,352500,352000,352500,351500,29
|
|
20240705,130400,2607151500,352000,352000,352000,352000,1
|
|
20240705,130300,2606799500,352000,352500,352500,352000,38
|
|
20240705,130200,2593422500,352500,352000,352500,352000,8
|
|
20240705,130100,2590606000,352500,352500,352500,352500,1
|
|
20240705,130000,2590253500,352500,352500,352500,352500,8
|
|
20240705,125900,2587433500,352500,352000,352500,352000,16
|
|
20240705,125800,2581800000,351500,351500,351500,351500,5
|
|
20240705,125700,2580042500,351500,352000,352000,351500,9
|
|
20240705,125600,2576875500,351500,352000,352000,351500,12
|
|
20240705,125500,2572652000,352000,352000,352500,352000,17
|
|
20240705,125400,2566666000,352500,351500,352500,351500,45
|
|
20240705,125300,2550847500,352500,352500,352500,352500,2
|
|
20240705,125200,2550142500,351500,351500,351500,351500,0
|
|
20240705,125100,2550142500,351500,352000,352000,351500,2
|
|
20240705,125000,2549439000,351500,353000,353000,351500,128
|
|
20240705,124900,2504346000,353000,353000,353000,353000,3
|
|
20240705,124800,2503287000,352500,352500,352500,352500,0
|
|
20240705,124700,2503287000,352500,353000,353000,352500,5
|
|
20240705,124600,2501524000,353000,352500,353000,351500,9
|
|
20240705,124500,2498350500,352500,352000,352500,351500,17
|
|
20240705,124400,2492363500,352000,351500,352000,351500,27
|
|
20240705,124300,2482871000,352000,352500,352500,352000,31
|
|
20240705,124200,2471958000,352500,352500,352500,352500,9
|
|
20240705,124100,2468785500,352000,352000,352000,352000,22
|
|
20240705,124000,2461041500,351500,351500,351500,351500,1
|
|
20240705,123900,2460690000,352000,352000,352000,352000,3
|
|
20240705,123800,2459634000,352000,352000,352000,352000,5
|
|
20240705,123700,2457874000,351000,351000,351000,351000,0
|
|
20240705,123600,2457874000,351000,351500,352000,351000,33
|
|
20240705,123500,2446283500,351000,351500,351500,351000,12
|
|
20240705,123400,2442071000,351500,351500,351500,351500,20
|
|
20240705,123300,2435041000,351500,351500,351500,351500,8
|
|
20240705,123200,2432229000,352000,352000,352000,352000,3
|
|
20240705,123100,2431173000,352000,352000,352000,352000,14
|
|
20240705,123000,2426245000,352000,351500,352000,351500,18
|
|
20240705,122900,2419913000,351500,351500,351500,351500,68
|
|
20240705,122800,2396011000,351500,351500,351500,351500,15
|
|
20240705,122700,2390738500,351500,351500,351500,351500,0
|
|
20240705,122600,2390738500,351500,351500,351500,351500,7
|
|
20240705,122500,2388278000,351500,351500,351500,351500,1
|
|
20240705,122400,2387926500,351500,351500,351500,351500,3
|
|
20240705,122300,2386872000,352000,352000,352000,352000,12
|
|
20240705,122200,2382648000,352000,351500,352000,351000,129
|
|
20240705,122100,2337360500,351500,351500,351500,351500,4
|
|
20240705,122000,2335954500,351500,351500,351500,351500,0
|
|
20240705,121900,2335954500,351500,352000,352000,351500,3
|
|
20240705,121800,2334899000,352000,352000,352000,352000,2
|
|
20240705,121700,2334195000,352000,352000,352000,352000,1
|
|
20240705,121600,2333843000,352000,352000,352000,352000,5
|
|
20240705,121500,2332083000,352000,352000,352000,352000,8
|
|
20240705,121400,2329267000,352000,351500,352000,351500,2
|
|
20240705,121300,2328563500,352000,352000,352000,352000,4
|
|
20240705,121200,2327155500,352000,352000,352000,352000,4
|
|
20240705,121100,2325747500,351500,351500,351500,351500,8
|
|
20240705,121000,2322935500,351500,351500,351500,351500,4
|
|
20240705,120900,2321529500,352000,351500,352000,351500,4
|
|
20240705,120800,2320122000,351500,351500,351500,351500,0
|
|
20240705,120700,2320122000,351500,351500,351500,351500,1
|
|
20240705,120600,2319770500,351500,351500,351500,351500,1
|
|
20240705,120500,2319419000,351000,351500,351500,351000,5
|
|
20240705,120400,2317662500,351500,351500,351500,351500,1
|
|
20240705,120300,2317311000,351500,352000,352000,351500,3
|
|
20240705,120200,2316255500,352000,351500,352000,351500,6
|
|
20240705,120100,2314145000,352000,352500,352500,352000,24
|
|
20240705,120000,2305696000,352000,352000,352000,352000,6
|
|
20240705,115900,2303584000,352500,352500,352500,352000,15
|
|
20240705,115800,2298298500,352000,352000,352000,352000,3
|
|
20240705,115700,2297242500,352500,352500,352500,352500,1
|
|
20240705,115600,2296890000,352500,352500,352500,352500,0
|
|
20240705,115500,2296890000,352500,352500,352500,352500,3
|
|
20240705,115400,2295832500,352000,352000,352000,352000,0
|
|
20240705,115300,2295832500,352000,352000,352000,352000,1
|
|
20240705,115200,2295480500,354000,353000,354000,352500,112
|
|
20240705,115100,2255973000,354000,354000,354000,354000,1
|
|
20240705,115000,2255619000,353500,353500,353500,353500,6
|
|
20240705,114900,2253498000,354000,353500,354000,353500,9
|
|
20240705,114800,2250313500,353500,354000,354000,353500,18
|
|
20240705,114700,2243950000,353500,353500,353500,353500,57
|
|
20240705,114600,2223800500,354000,354000,354000,354000,1
|
|
20240705,114500,2223446500,354000,353500,354000,353500,9
|
|
20240705,114400,2220261000,353500,353500,353500,353500,1
|
|
20240705,114300,2219907500,354000,353500,354000,353500,17
|
|
20240705,114200,2213892000,353500,353500,354000,353500,48
|
|
20240705,114100,2196916000,353000,353000,353000,353000,4
|
|
20240705,114000,2195504000,353000,354000,354000,353000,97
|
|
20240705,113900,2161170000,354000,353000,354000,353000,178
|
|
20240705,113800,2098285500,353000,353000,353000,353000,7
|
|
20240705,113700,2095814500,352500,352500,352500,352500,1
|
|
20240705,113600,2095462000,353000,353000,353000,353000,0
|
|
20240705,113500,2095462000,353000,352500,353000,352000,117
|
|
20240705,113400,2054222000,352000,352500,352500,352000,4
|
|
20240705,113300,2052813500,352000,352500,352500,352000,16
|
|
20240705,113200,2047181000,352500,352500,352500,352500,3
|
|
20240705,113100,2046123500,352000,352500,352500,352000,4
|
|
20240705,113000,2044714000,352500,352500,352500,352500,0
|
|
20240705,112900,2044714000,352500,352500,352500,352500,0
|
|
20240705,112800,2044714000,352500,352000,352500,352000,18
|
|
20240705,112700,2038374500,351000,353000,353000,351000,105
|
|
20240705,112600,2001482500,352500,352500,352500,352500,25
|
|
20240705,112500,1992670000,353000,352500,353000,352500,38
|
|
20240705,112400,1979260500,352500,352500,352500,352500,4
|
|
20240705,112300,1977850500,352000,352000,352000,352000,3
|
|
20240705,112200,1976794500,352000,352500,353000,352000,10
|
|
20240705,112100,1973271500,352500,352500,352500,352500,11
|
|
20240705,112000,1969394000,352500,352500,352500,352500,14
|
|
20240705,111900,1964459000,352500,352500,353000,352500,10
|
|
20240705,111800,1960933500,352000,352500,353000,352000,11
|
|
20240705,111700,1957054500,352500,352000,353000,352000,59
|
|
20240705,111600,1936268500,352000,351500,352000,351500,2
|
|
20240705,111500,1935565000,351500,352000,352000,351500,5
|
|
20240705,111400,1933805500,351500,352000,352000,351500,3
|
|
20240705,111300,1932750500,351500,351500,351500,351500,4
|
|
20240705,111200,1931344500,351500,352500,352500,351500,31
|
|
20240705,111100,1920431000,352500,351000,352500,351000,8
|
|
20240705,111000,1917617000,352500,352000,352500,350500,95
|
|
20240705,110900,1884194500,352500,352000,352500,352000,61
|
|
20240705,110800,1862714000,352000,352000,352000,352000,7
|
|
20240705,110700,1860250000,352000,352000,352000,352000,1
|
|
20240705,110600,1859898000,352000,352000,352000,352000,2
|
|
20240705,110500,1859194000,350500,352000,352000,350500,14
|
|
20240705,110400,1854282500,352000,352000,352000,352000,0
|
|
20240705,110300,1854282500,352000,351500,352000,351500,3
|
|
20240705,110200,1853227500,351500,349500,351500,349500,48
|
|
20240705,110100,1836357500,351500,351000,351500,351000,40
|
|
20240705,110000,1822315500,350000,350000,350000,349500,15
|
|
20240705,105900,1817068000,350500,349500,350500,349500,36
|
|
20240705,105800,1804465500,350000,350000,350500,350000,13
|
|
20240705,105700,1799911500,349500,349500,349500,349500,13
|
|
20240705,105600,1795368000,349500,349500,349500,349500,18
|
|
20240705,105500,1789077000,350000,350000,350500,350000,23
|
|
20240705,105400,1781023500,350000,350000,350000,349500,13
|
|
20240705,105300,1776474500,350000,350000,350000,349500,50
|
|
20240705,105200,1758984500,349500,349500,350000,349500,32
|
|
20240705,105100,1747797000,349500,349500,350000,349500,45
|
|
20240705,105000,1732067500,350000,350000,350000,349500,34
|
|
20240705,104900,1720170000,350000,350500,351000,350000,25
|
|
20240705,104800,1711415500,350000,350000,350500,350000,14
|
|
20240705,104700,1706514500,350000,350500,350500,350000,20
|
|
20240705,104600,1699507000,350500,350000,350500,350000,22
|
|
20240705,104500,1691802000,350500,350000,350500,350000,14
|
|
20240705,104400,1686901000,350500,350000,350500,350000,21
|
|
20240705,104300,1679549500,350500,350000,350500,350000,56
|
|
20240705,104200,1659927500,350500,350000,350500,350000,10
|
|
20240705,104100,1656425000,350500,350000,350500,350000,34
|
|
20240705,104000,1644514000,350500,350500,351000,350000,40
|
|
20240705,103900,1630498500,350500,350500,351000,350500,16
|
|
20240705,103800,1624890000,350500,351000,351000,350000,30
|
|
20240705,103700,1614376000,350500,350000,351000,350000,29
|
|
20240705,103600,1604210500,350000,350500,350500,350000,14
|
|
20240705,103500,1599309500,350500,350000,350500,350000,19
|
|
20240705,103400,1592656000,350500,350000,350500,349500,18
|
|
20240705,103300,1586359500,350000,349500,350000,349500,18
|
|
20240705,103200,1580062500,350000,349500,350000,349500,10
|
|
20240705,103100,1576565000,349500,349500,350500,349500,20
|
|
20240705,103000,1569569000,350000,350000,350000,349500,12
|
|
20240705,102900,1565369500,350000,350000,350000,350000,20
|
|
20240705,102800,1558369500,350500,350000,350500,350000,39
|
|
20240705,102700,1544716000,350000,349500,350000,349500,22
|
|
20240705,102600,1537023500,350000,349500,350000,349500,11
|
|
20240705,102500,1533178500,349500,350000,350000,349500,17
|
|
20240705,102400,1527234500,350500,350000,350500,349500,128
|
|
20240705,102300,1482433500,350000,350500,350500,350000,11
|
|
20240705,102200,1478581500,350000,351000,351000,350000,20
|
|
20240705,102100,1471566500,351000,350500,351000,350500,117
|
|
20240705,102000,1430504500,350500,350000,350500,350000,17
|
|
20240705,101900,1424548500,350500,350500,350500,350500,36
|
|
20240705,101800,1411930500,350500,351000,351000,349500,78
|
|
20240705,101700,1384621000,350500,350500,351000,350500,23
|
|
20240705,101600,1376559000,350500,350000,350500,350000,14
|
|
20240705,101500,1371657000,350000,350500,350500,350000,8
|
|
20240705,101400,1368856500,350500,350500,350500,350000,25
|
|
20240705,101300,1360102500,350500,351000,351000,350500,26
|
|
20240705,101200,1350979000,351500,351000,351500,349500,64
|
|
20240705,101100,1328512500,351000,350500,351000,350000,19
|
|
20240705,101000,1321857500,350000,349500,350000,349500,47
|
|
20240705,100900,1305426000,349500,349000,350000,349000,42
|
|
20240705,100800,1290752500,349500,349500,349500,349000,23
|
|
20240705,100700,1282717500,350500,350000,350500,349500,698
|
|
20240705,100600,1038490000,350000,350000,350500,350000,19
|
|
20240705,100500,1031839000,350000,350000,350500,350000,24
|
|
20240705,100400,1023434500,350500,350500,350500,350000,19
|
|
20240705,100300,1016778500,350000,350500,350500,350000,14
|
|
20240705,100200,1011872500,350000,350000,351000,350000,73
|
|
20240705,100100,986284500,350500,350500,351000,350500,53
|
|
20240705,100000,967706500,350500,350500,351500,350500,24
|
|
20240705,095900,959283500,350500,350500,351500,350500,51
|
|
20240705,095800,941391500,350500,350500,350500,350500,19
|
|
20240705,095700,934732000,350500,350500,350500,350000,52
|
|
20240705,095600,916512000,350500,350500,350500,350500,19
|
|
20240705,095500,909852500,350500,351000,351000,350500,22
|
|
20240705,095400,902137000,350500,350500,351000,350500,132
|
|
20240705,095300,855868500,350500,350500,351000,350500,87
|
|
20240705,095200,825373500,350500,350500,351000,350500,37
|
|
20240705,095100,812394500,350500,351000,351000,350500,17
|
|
20240705,095000,806434500,350500,351500,352000,350500,295
|
|
20240705,094900,702838500,351500,351500,352000,351500,37
|
|
20240705,094800,689830500,352000,352000,352000,351500,23
|
|
20240705,094700,681741000,352500,352000,352500,352000,23
|
|
20240705,094600,673643500,352000,352000,352000,352000,12
|
|
20240705,094500,669419500,352000,352000,352000,352000,25
|
|
20240705,094400,660619500,352000,352000,352500,352000,13
|
|
20240705,094300,656041000,352500,352000,352500,351500,261
|
|
20240705,094200,564187000,353000,353000,353500,352500,148
|
|
20240705,094100,512005500,353000,354000,354500,353000,51
|
|
20240705,094000,493972500,354000,354500,354500,354000,116
|
|
20240705,093900,452858000,354500,355000,355000,354500,31
|
|
20240705,093800,441866500,354500,354000,354500,354000,21
|
|
20240705,093700,434430500,354000,353500,354000,353500,32
|
|
20240705,093600,423117500,353500,353500,353500,353500,0
|
|
20240705,093500,423117500,353500,354000,354000,353500,63
|
|
20240705,093400,400845500,354000,354000,354000,354000,11
|
|
20240705,093300,396951500,354000,354500,354500,354000,7
|
|
20240705,093200,394472500,354500,354500,354500,354500,18
|
|
20240705,093100,388091500,355000,355000,355000,355000,1
|
|
20240705,093000,387736500,355000,355000,355000,355000,1
|
|
20240705,092900,387381500,355000,354000,355000,354000,72
|
|
20240705,092800,361840000,354500,354500,354500,354500,1
|
|
20240705,092700,361485500,354500,354000,354500,354000,13
|
|
20240705,092600,356878500,353000,353000,353000,353000,17
|
|
20240705,092500,350877500,352500,352500,353000,352500,16
|
|
20240705,092400,345231000,353000,352500,353000,352500,11
|
|
20240705,092300,341351000,352500,352500,352500,352500,1
|
|
20240705,092200,340998500,353000,353000,353000,353000,2
|
|
20240705,092100,340292500,353000,352500,353000,352000,63
|
|
20240705,092000,318085000,352500,353000,353000,352500,29
|
|
20240705,091900,307848500,353000,352000,354000,352000,31
|
|
20240705,091800,296915500,352000,354000,354000,352000,144
|
|
20240705,091700,246116000,354500,354000,354500,354000,6
|
|
20240705,091600,243991000,353000,353000,353000,353000,29
|
|
20240705,091500,233754000,353500,354500,354500,353500,62
|
|
20240705,091400,211816500,354500,354500,354500,354500,17
|
|
20240705,091300,205790000,355500,355500,356000,355500,11
|
|
20240705,091200,201875000,356000,356000,356000,355500,11
|
|
20240705,091100,197959500,355500,356000,356000,355500,3
|
|
20240705,091000,196892500,355500,355500,355500,355500,2
|
|
20240705,090900,196181500,355500,354500,355500,354500,19
|
|
20240705,090800,189440000,354500,354500,355500,354500,97
|
|
20240705,090700,155015500,354500,354000,354500,354000,11
|
|
20240705,090600,151118500,354000,354500,354500,354000,53
|
|
20240705,090500,132355000,354500,354500,354500,354500,75
|
|
20240705,090400,105767500,354500,355000,356500,354500,94
|
|
20240705,090300,72390500,354500,354500,354500,354500,11
|
|
20240705,090200,68491000,354500,355000,355000,354500,15
|
|
20240705,090100,63173000,355000,354000,356000,354000,80
|
|
20240705,090000,34814000,354000,357000,357000,354000,98
|