739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,211600,3807398000,361000,361000,361000,361000,371
|
|
20240712,211500,3807398000,361000,361000,361000,361000,0
|
|
20240712,211400,3807398000,361000,361000,361000,361000,0
|
|
20240712,211300,3807398000,361000,361000,361000,361000,0
|
|
20240712,211200,3807398000,361000,361000,361000,361000,0
|
|
20240712,211100,3807398000,361000,361000,361000,361000,0
|
|
20240712,211000,3807398000,361000,361000,361000,361000,0
|
|
20240712,210900,3807398000,361000,361000,361000,361000,0
|
|
20240712,210800,3807398000,361000,361000,361000,361000,0
|
|
20240712,210700,3807398000,361000,361000,361000,361000,0
|
|
20240712,210600,3807398000,361000,361000,361000,361000,0
|
|
20240712,210500,3807398000,361000,361000,361000,361000,0
|
|
20240712,210400,3807398000,361000,361000,361000,361000,0
|
|
20240712,210300,3807398000,361000,361000,361000,361000,0
|
|
20240712,210200,3807398000,361000,361000,361000,361000,0
|
|
20240712,210100,3807398000,361000,361000,361000,361000,0
|
|
20240712,210000,3807398000,361000,361000,361000,361000,0
|
|
20240712,205900,3807398000,361000,361000,361000,361000,0
|
|
20240712,205800,3807398000,361000,361000,361000,361000,0
|
|
20240712,205700,3807398000,361000,361000,361000,361000,0
|
|
20240712,205600,3807398000,361000,361000,361000,361000,0
|
|
20240712,205500,3807398000,361000,361000,361000,361000,0
|
|
20240712,205400,3807398000,361000,361000,361000,361000,0
|
|
20240712,205300,3807398000,361000,361000,361000,361000,0
|
|
20240712,205200,3807398000,361000,361000,361000,361000,0
|
|
20240712,205100,3807398000,361000,361000,361000,361000,0
|
|
20240712,205000,3807398000,361000,361000,361000,361000,0
|
|
20240712,204900,3807398000,361000,361000,361000,361000,0
|
|
20240712,204800,3807398000,361000,361000,361000,361000,0
|
|
20240712,204700,3807398000,361000,361000,361000,361000,0
|
|
20240712,204600,3807398000,361000,361000,361000,361000,371
|
|
20240712,204500,3807398000,361000,361000,361000,361000,0
|
|
20240712,204400,3807398000,361000,361000,361000,361000,0
|
|
20240712,204300,3807398000,361000,361000,361000,361000,0
|
|
20240712,204200,3807398000,361000,361000,361000,361000,0
|
|
20240712,204100,3807398000,361000,361000,361000,361000,0
|
|
20240712,204000,3807398000,361000,361000,361000,361000,0
|
|
20240712,203900,3807398000,361000,361000,361000,361000,0
|
|
20240712,203800,3807398000,361000,361000,361000,361000,0
|
|
20240712,203700,3807398000,361000,361000,361000,361000,0
|
|
20240712,203600,3807398000,361000,361000,361000,361000,0
|
|
20240712,203500,3807398000,361000,361000,361000,361000,0
|
|
20240712,203400,3807398000,361000,361000,361000,361000,0
|
|
20240712,203300,3807398000,361000,361000,361000,361000,0
|
|
20240712,203200,3807398000,361000,361000,361000,361000,0
|
|
20240712,203100,3807398000,361000,361000,361000,361000,0
|
|
20240712,203000,3807398000,361000,361000,361000,361000,0
|
|
20240712,202900,3807398000,361000,361000,361000,361000,0
|
|
20240712,202800,3807398000,361000,361000,361000,361000,0
|
|
20240712,202700,3807398000,361000,361000,361000,361000,0
|
|
20240712,202600,3807398000,361000,361000,361000,361000,0
|
|
20240712,202500,3807398000,361000,361000,361000,361000,0
|
|
20240712,202400,3807398000,361000,361000,361000,361000,0
|
|
20240712,202300,3807398000,361000,361000,361000,361000,0
|
|
20240712,202200,3807398000,361000,361000,361000,361000,0
|
|
20240712,202100,3807398000,361000,361000,361000,361000,0
|
|
20240712,202000,3807398000,361000,361000,361000,361000,0
|
|
20240712,201900,3807398000,361000,361000,361000,361000,0
|
|
20240712,201800,3807398000,361000,361000,361000,361000,0
|
|
20240712,201700,3807398000,361000,361000,361000,361000,0
|
|
20240712,201600,3807398000,361000,361000,361000,361000,371
|
|
20240712,201500,3807398000,361000,361000,361000,361000,0
|
|
20240712,201400,3807398000,361000,361000,361000,361000,0
|
|
20240712,201300,3807398000,361000,361000,361000,361000,0
|
|
20240712,201200,3807398000,361000,361000,361000,361000,0
|
|
20240712,201100,3807398000,361000,361000,361000,361000,0
|
|
20240712,201000,3807398000,361000,361000,361000,361000,0
|
|
20240712,200900,3807398000,361000,361000,361000,361000,0
|
|
20240712,200800,3807398000,361000,361000,361000,361000,0
|
|
20240712,200700,3807398000,361000,361000,361000,361000,0
|
|
20240712,200600,3807398000,361000,361000,361000,361000,0
|
|
20240712,200500,3807398000,361000,361000,361000,361000,0
|
|
20240712,200400,3807398000,361000,361000,361000,361000,0
|
|
20240712,200300,3807398000,361000,361000,361000,361000,0
|
|
20240712,200200,3807398000,361000,361000,361000,361000,0
|
|
20240712,200100,3807398000,361000,361000,361000,361000,0
|
|
20240712,200000,3807398000,361000,361000,361000,361000,0
|
|
20240712,195900,3807398000,361000,361000,361000,361000,0
|
|
20240712,195800,3807398000,361000,361000,361000,361000,0
|
|
20240712,195700,3807398000,361000,361000,361000,361000,0
|
|
20240712,195600,3807398000,361000,361000,361000,361000,0
|
|
20240712,195500,3807398000,361000,361000,361000,361000,0
|
|
20240712,195400,3807398000,361000,361000,361000,361000,0
|
|
20240712,195300,3807398000,361000,361000,361000,361000,0
|
|
20240712,195200,3807398000,361000,361000,361000,361000,0
|
|
20240712,195100,3807398000,361000,361000,361000,361000,0
|
|
20240712,195000,3807398000,361000,361000,361000,361000,0
|
|
20240712,194900,3807398000,361000,361000,361000,361000,0
|
|
20240712,194800,3807398000,361000,361000,361000,361000,0
|
|
20240712,194700,3807398000,361000,361000,361000,361000,0
|
|
20240712,194600,3807398000,361000,361000,361000,361000,371
|
|
20240712,194500,3807398000,361000,361000,361000,361000,0
|
|
20240712,194400,3807398000,361000,361000,361000,361000,0
|
|
20240712,194300,3807398000,361000,361000,361000,361000,0
|
|
20240712,194200,3807398000,361000,361000,361000,361000,0
|
|
20240712,194100,3807398000,361000,361000,361000,361000,0
|
|
20240712,194000,3807398000,361000,361000,361000,361000,0
|
|
20240712,193900,3807398000,361000,361000,361000,361000,0
|
|
20240712,193800,3807398000,361000,361000,361000,361000,0
|
|
20240712,193700,3807398000,361000,361000,361000,361000,0
|
|
20240712,193600,3807398000,361000,361000,361000,361000,0
|
|
20240712,193500,3807398000,361000,361000,361000,361000,0
|
|
20240712,193400,3807398000,361000,361000,361000,361000,0
|
|
20240712,193300,3807398000,361000,361000,361000,361000,0
|
|
20240712,193200,3807398000,361000,361000,361000,361000,0
|
|
20240712,193100,3807398000,361000,361000,361000,361000,0
|
|
20240712,193000,3807398000,361000,361000,361000,361000,0
|
|
20240712,192900,3807398000,361000,361000,361000,361000,0
|
|
20240712,192800,3807398000,361000,361000,361000,361000,0
|
|
20240712,192700,3807398000,361000,361000,361000,361000,0
|
|
20240712,192600,3807398000,361000,361000,361000,361000,0
|
|
20240712,192500,3807398000,361000,361000,361000,361000,0
|
|
20240712,192400,3807398000,361000,361000,361000,361000,0
|
|
20240712,192300,3807398000,361000,361000,361000,361000,0
|
|
20240712,192200,3807398000,361000,361000,361000,361000,0
|
|
20240712,192100,3807398000,361000,361000,361000,361000,0
|
|
20240712,192000,3807398000,361000,361000,361000,361000,0
|
|
20240712,191900,3807398000,361000,361000,361000,361000,0
|
|
20240712,191800,3807398000,361000,361000,361000,361000,0
|
|
20240712,191700,3807398000,361000,361000,361000,361000,0
|
|
20240712,191600,3807398000,361000,361000,361000,361000,371
|
|
20240712,191500,3807398000,361000,361000,361000,361000,0
|
|
20240712,191400,3807398000,361000,361000,361000,361000,0
|
|
20240712,191300,3807398000,361000,361000,361000,361000,0
|
|
20240712,191200,3807398000,361000,361000,361000,361000,0
|
|
20240712,191100,3807398000,361000,361000,361000,361000,0
|
|
20240712,191000,3807398000,361000,361000,361000,361000,0
|
|
20240712,190900,3807398000,361000,361000,361000,361000,0
|
|
20240712,190800,3807398000,361000,361000,361000,361000,0
|
|
20240712,190700,3807398000,361000,361000,361000,361000,0
|
|
20240712,190600,3807398000,361000,361000,361000,361000,0
|
|
20240712,190500,3807398000,361000,361000,361000,361000,0
|
|
20240712,190400,3807398000,361000,361000,361000,361000,0
|
|
20240712,190300,3807398000,361000,361000,361000,361000,0
|
|
20240712,190200,3807398000,361000,361000,361000,361000,0
|
|
20240712,190100,3807398000,361000,361000,361000,361000,0
|
|
20240712,190000,3807398000,361000,361000,361000,361000,0
|
|
20240712,185900,3807398000,361000,361000,361000,361000,0
|
|
20240712,185800,3807398000,361000,361000,361000,361000,0
|
|
20240712,185700,3807398000,361000,361000,361000,361000,0
|
|
20240712,185600,3807398000,361000,361000,361000,361000,0
|
|
20240712,185500,3807398000,361000,361000,361000,361000,0
|
|
20240712,185400,3807398000,361000,361000,361000,361000,0
|
|
20240712,185300,3807398000,361000,361000,361000,361000,0
|
|
20240712,185200,3807398000,361000,361000,361000,361000,0
|
|
20240712,185100,3807398000,361000,361000,361000,361000,0
|
|
20240712,185000,3807398000,361000,361000,361000,361000,0
|
|
20240712,184900,3807398000,361000,361000,361000,361000,0
|
|
20240712,184800,3807398000,361000,361000,361000,361000,0
|
|
20240712,184700,3807398000,361000,361000,361000,361000,0
|
|
20240712,184600,3807398000,361000,361000,361000,361000,371
|
|
20240712,184500,3807398000,361000,361000,361000,361000,0
|
|
20240712,184400,3807398000,361000,361000,361000,361000,0
|
|
20240712,184300,3807398000,361000,361000,361000,361000,0
|
|
20240712,184200,3807398000,361000,361000,361000,361000,0
|
|
20240712,184100,3807398000,361000,361000,361000,361000,0
|
|
20240712,184000,3807398000,361000,361000,361000,361000,0
|
|
20240712,183900,3807398000,361000,361000,361000,361000,0
|
|
20240712,183800,3807398000,361000,361000,361000,361000,0
|
|
20240712,183700,3807398000,361000,361000,361000,361000,0
|
|
20240712,183600,3807398000,361000,361000,361000,361000,0
|
|
20240712,183500,3807398000,361000,361000,361000,361000,0
|
|
20240712,183400,3807398000,361000,361000,361000,361000,0
|
|
20240712,183300,3807398000,361000,361000,361000,361000,0
|
|
20240712,183200,3807398000,361000,361000,361000,361000,0
|
|
20240712,183100,3807398000,361000,361000,361000,361000,0
|
|
20240712,183000,3807398000,361000,361000,361000,361000,0
|
|
20240712,182900,3807398000,361000,361000,361000,361000,0
|
|
20240712,182800,3807398000,361000,361000,361000,361000,0
|
|
20240712,182700,3807398000,361000,361000,361000,361000,0
|
|
20240712,182600,3807398000,361000,361000,361000,361000,0
|
|
20240712,182500,3807398000,361000,361000,361000,361000,0
|
|
20240712,182400,3807398000,361000,361000,361000,361000,0
|
|
20240712,182300,3807398000,361000,361000,361000,361000,0
|
|
20240712,182200,3807398000,361000,361000,361000,361000,0
|
|
20240712,182100,3807398000,361000,361000,361000,361000,0
|
|
20240712,182000,3807398000,361000,361000,361000,361000,0
|
|
20240712,181900,3807398000,361000,361000,361000,361000,0
|
|
20240712,181800,3807398000,361000,361000,361000,361000,0
|
|
20240712,181700,3807398000,361000,361000,361000,361000,0
|
|
20240712,181600,3807398000,361000,361000,361000,361000,371
|
|
20240712,181500,3807398000,361000,361000,361000,361000,0
|
|
20240712,181400,3807398000,361000,361000,361000,361000,0
|
|
20240712,181300,3807398000,361000,361000,361000,361000,0
|
|
20240712,181200,3807398000,361000,361000,361000,361000,0
|
|
20240712,181100,3807398000,361000,361000,361000,361000,0
|
|
20240712,181000,3807398000,361000,361000,361000,361000,0
|
|
20240712,180900,3807398000,361000,361000,361000,361000,0
|
|
20240712,180800,3807398000,361000,361000,361000,361000,0
|
|
20240712,180700,3807398000,361000,361000,361000,361000,0
|
|
20240712,180600,3807398000,361000,361000,361000,361000,0
|
|
20240712,180500,3807398000,361000,361000,361000,361000,0
|
|
20240712,180400,3807398000,361000,361000,361000,361000,0
|
|
20240712,180300,3807398000,361000,361000,361000,361000,0
|
|
20240712,180200,3807398000,361000,361000,361000,361000,0
|
|
20240712,180100,3807398000,361000,361000,361000,361000,0
|
|
20240712,180000,3807398000,361000,361000,361000,361000,0
|
|
20240712,175900,3807398000,361000,361000,361000,361000,0
|
|
20240712,175800,3807398000,361000,361000,361000,361000,0
|
|
20240712,175700,3807398000,361000,361000,361000,361000,0
|
|
20240712,175600,3807398000,361000,361000,361000,361000,0
|
|
20240712,175500,3807398000,361000,361000,361000,361000,0
|
|
20240712,175400,3807398000,361000,361000,361000,361000,0
|
|
20240712,175300,3807398000,361000,361000,361000,361000,0
|
|
20240712,175200,3807398000,361000,361000,361000,361000,0
|
|
20240712,175100,3807398000,361000,361000,361000,361000,0
|
|
20240712,175000,3807398000,361000,361000,361000,361000,0
|
|
20240712,174900,3807398000,361000,361000,361000,361000,0
|
|
20240712,174800,3807398000,361000,361000,361000,361000,0
|
|
20240712,174700,3807398000,361000,361000,361000,361000,0
|
|
20240712,174600,3807398000,361000,361000,361000,361000,371
|
|
20240712,174500,3807398000,361000,361000,361000,361000,0
|
|
20240712,174400,3807398000,361000,361000,361000,361000,0
|
|
20240712,174300,3807398000,361000,361000,361000,361000,0
|
|
20240712,174200,3807398000,361000,361000,361000,361000,0
|
|
20240712,174100,3807398000,361000,361000,361000,361000,0
|
|
20240712,174000,3807398000,361000,361000,361000,361000,0
|
|
20240712,173900,3807398000,361000,361000,361000,361000,0
|
|
20240712,173800,3807398000,361000,361000,361000,361000,0
|
|
20240712,173700,3807398000,361000,361000,361000,361000,0
|
|
20240712,173600,3807398000,361000,361000,361000,361000,0
|
|
20240712,173500,3807398000,361000,361000,361000,361000,0
|
|
20240712,173400,3807398000,361000,361000,361000,361000,0
|
|
20240712,173300,3807398000,361000,361000,361000,361000,0
|
|
20240712,173200,3807398000,361000,361000,361000,361000,0
|
|
20240712,173100,3807398000,361000,361000,361000,361000,0
|
|
20240712,173000,3807398000,361000,361000,361000,361000,0
|
|
20240712,172900,3807398000,361000,361000,361000,361000,0
|
|
20240712,172800,3807398000,361000,361000,361000,361000,0
|
|
20240712,172700,3807398000,361000,361000,361000,361000,0
|
|
20240712,172600,3807398000,361000,361000,361000,361000,0
|
|
20240712,172500,3807398000,361000,361000,361000,361000,0
|
|
20240712,172400,3807398000,361000,361000,361000,361000,0
|
|
20240712,172300,3807398000,361000,361000,361000,361000,0
|
|
20240712,172200,3807398000,361000,361000,361000,361000,0
|
|
20240712,172100,3807398000,361000,361000,361000,361000,0
|
|
20240712,172000,3807398000,361000,361000,361000,361000,0
|
|
20240712,171900,3807398000,361000,361000,361000,361000,0
|
|
20240712,171800,3807398000,361000,361000,361000,361000,0
|
|
20240712,171700,3807398000,361000,361000,361000,361000,0
|
|
20240712,171600,3807398000,361000,361000,361000,361000,371
|
|
20240712,171500,3807398000,361000,361000,361000,361000,0
|
|
20240712,171400,3807398000,361000,361000,361000,361000,0
|
|
20240712,171300,3807398000,361000,361000,361000,361000,0
|
|
20240712,171200,3807398000,361000,361000,361000,361000,0
|
|
20240712,171100,3807398000,361000,361000,361000,361000,0
|
|
20240712,171000,3807398000,361000,361000,361000,361000,0
|
|
20240712,170900,3807398000,361000,361000,361000,361000,0
|
|
20240712,170800,3807398000,361000,361000,361000,361000,0
|
|
20240712,170700,3807398000,361000,361000,361000,361000,0
|
|
20240712,170600,3807398000,361000,361000,361000,361000,0
|
|
20240712,170500,3807398000,361000,361000,361000,361000,0
|
|
20240712,170400,3807398000,361000,361000,361000,361000,0
|
|
20240712,170300,3807398000,361000,361000,361000,361000,0
|
|
20240712,170200,3807398000,361000,361000,361000,361000,0
|
|
20240712,170100,3807398000,361000,361000,361000,361000,0
|
|
20240712,170000,3807398000,361000,361000,361000,361000,0
|
|
20240712,165900,3807398000,361000,361000,361000,361000,0
|
|
20240712,165800,3807398000,361000,361000,361000,361000,0
|
|
20240712,165700,3807398000,361000,361000,361000,361000,0
|
|
20240712,165600,3807398000,361000,361000,361000,361000,0
|
|
20240712,165500,3807398000,361000,361000,361000,361000,0
|
|
20240712,165400,3807398000,361000,361000,361000,361000,0
|
|
20240712,165300,3807398000,361000,361000,361000,361000,0
|
|
20240712,165200,3807398000,361000,361000,361000,361000,0
|
|
20240712,165100,3807398000,361000,361000,361000,361000,0
|
|
20240712,165000,3807398000,361000,361000,361000,361000,0
|
|
20240712,164900,3807398000,361000,361000,361000,361000,0
|
|
20240712,164800,3807398000,361000,361000,361000,361000,0
|
|
20240712,164700,3807398000,361000,361000,361000,361000,0
|
|
20240712,164600,3807398000,361000,361000,361000,361000,371
|
|
20240712,164500,3807398000,361000,361000,361000,361000,0
|
|
20240712,164400,3807398000,361000,361000,361000,361000,0
|
|
20240712,164300,3807398000,361000,361000,361000,361000,0
|
|
20240712,164200,3807398000,361000,361000,361000,361000,0
|
|
20240712,164100,3807398000,361000,361000,361000,361000,0
|
|
20240712,164000,3807398000,361000,361000,361000,361000,0
|
|
20240712,163900,3807398000,361000,361000,361000,361000,0
|
|
20240712,163800,3807398000,361000,361000,361000,361000,0
|
|
20240712,163700,3807398000,361000,361000,361000,361000,0
|
|
20240712,163600,3807398000,361000,361000,361000,361000,0
|
|
20240712,163500,3807398000,361000,361000,361000,361000,0
|
|
20240712,163400,3807398000,361000,361000,361000,361000,0
|
|
20240712,163300,3807398000,361000,361000,361000,361000,0
|
|
20240712,163200,3807398000,361000,361000,361000,361000,0
|
|
20240712,163100,3807398000,361000,361000,361000,361000,0
|
|
20240712,163000,3807398000,361000,361000,361000,361000,0
|
|
20240712,162900,3807398000,361000,361000,361000,361000,0
|
|
20240712,162800,3807398000,361000,361000,361000,361000,0
|
|
20240712,162700,3807398000,361000,361000,361000,361000,0
|
|
20240712,162600,3807398000,361000,361000,361000,361000,0
|
|
20240712,162500,3807398000,361000,361000,361000,361000,0
|
|
20240712,162400,3807398000,361000,361000,361000,361000,0
|
|
20240712,162300,3807398000,361000,361000,361000,361000,0
|
|
20240712,162200,3807398000,361000,361000,361000,361000,0
|
|
20240712,162100,3807398000,361000,361000,361000,361000,0
|
|
20240712,162000,3807398000,361000,361000,361000,361000,0
|
|
20240712,161900,3807398000,361000,361000,361000,361000,0
|
|
20240712,161800,3807398000,361000,361000,361000,361000,0
|
|
20240712,161700,3807398000,361000,361000,361000,361000,0
|
|
20240712,161600,3807398000,361000,361000,361000,361000,371
|
|
20240712,161500,3807398000,361000,361000,361000,361000,0
|
|
20240712,161400,3807398000,361000,361000,361000,361000,0
|
|
20240712,161300,3807398000,361000,361000,361000,361000,0
|
|
20240712,161200,3807398000,361000,361000,361000,361000,0
|
|
20240712,161100,3807398000,361000,361000,361000,361000,0
|
|
20240712,161000,3807398000,361000,361000,361000,361000,0
|
|
20240712,160900,3807398000,361000,361000,361000,361000,0
|
|
20240712,160800,3807398000,361000,361000,361000,361000,0
|
|
20240712,160700,3807398000,361000,361000,361000,361000,0
|
|
20240712,160600,3807398000,361000,361000,361000,361000,0
|
|
20240712,160500,3807398000,361000,361000,361000,361000,0
|
|
20240712,160400,3807398000,361000,361000,361000,361000,0
|
|
20240712,160300,3807398000,361000,361000,361000,361000,0
|
|
20240712,160200,3807398000,361000,361000,361000,361000,0
|
|
20240712,160100,3807398000,361000,361000,361000,361000,0
|
|
20240712,160000,3807398000,361000,361000,361000,361000,0
|
|
20240712,155900,3807398000,361000,361000,361000,361000,0
|
|
20240712,155800,3807398000,361000,361000,361000,361000,0
|
|
20240712,155700,3807398000,361000,361000,361000,361000,0
|
|
20240712,155600,3807398000,361000,361000,361000,361000,0
|
|
20240712,155500,3807398000,361000,361000,361000,361000,0
|
|
20240712,155400,3807398000,361000,361000,361000,361000,0
|
|
20240712,155300,3807398000,361000,361000,361000,361000,0
|
|
20240712,155200,3807398000,361000,361000,361000,361000,0
|
|
20240712,155100,3807398000,361000,361000,361000,361000,0
|
|
20240712,155000,3807398000,361000,361000,361000,361000,0
|
|
20240712,154900,3807398000,361000,361000,361000,361000,0
|
|
20240712,154800,3807398000,361000,361000,361000,361000,0
|
|
20240712,154700,3807398000,361000,361000,361000,361000,0
|
|
20240712,154600,3807398000,361000,361000,361000,361000,371
|
|
20240712,154500,3807398000,361000,361000,361000,361000,0
|
|
20240712,154400,3807398000,361000,361000,361000,361000,0
|
|
20240712,154300,3807398000,361000,361000,361000,361000,0
|
|
20240712,154200,3807398000,361000,361000,361000,361000,0
|
|
20240712,154100,3807398000,361000,361000,361000,361000,0
|
|
20240712,154000,3807398000,361000,361000,361000,361000,0
|
|
20240712,153900,3807398000,361000,361000,361000,361000,0
|
|
20240712,153800,3807398000,361000,361000,361000,361000,0
|
|
20240712,153700,3807398000,361000,361000,361000,361000,0
|
|
20240712,153600,3807398000,361000,361000,361000,361000,0
|
|
20240712,153500,3807398000,361000,361000,361000,361000,0
|
|
20240712,153400,3807398000,361000,361000,361000,361000,0
|
|
20240712,153300,3807398000,361000,361000,361000,361000,0
|
|
20240712,153200,3807398000,361000,361000,361000,361000,0
|
|
20240712,153100,3807398000,361000,361000,361000,361000,0
|
|
20240712,153000,3807398000,361000,361000,361000,361000,371
|
|
20240712,152900,3673467000,362000,362000,362000,362000,0
|
|
20240712,152800,3673467000,362000,362000,362000,362000,0
|
|
20240712,152700,3673467000,362000,362000,362000,362000,0
|
|
20240712,152600,3673467000,362000,362000,362000,362000,0
|
|
20240712,152500,3673467000,362000,362000,362000,362000,0
|
|
20240712,152400,3673467000,362000,362000,362000,362000,0
|
|
20240712,152300,3673467000,362000,362000,362000,362000,0
|
|
20240712,152200,3673467000,362000,362000,362000,362000,0
|
|
20240712,152100,3673467000,362000,362000,362000,362000,0
|
|
20240712,152000,3673467000,362000,362000,362000,362000,0
|
|
20240712,151900,3673467000,362000,362500,362500,362000,185
|
|
20240712,151800,3606489500,362500,362000,362500,362000,262
|
|
20240712,151700,3511625000,362000,362000,362500,361500,532
|
|
20240712,151600,3319042500,361500,362500,362500,361500,1088
|
|
20240712,151500,2925181000,362000,362000,362500,362000,244
|
|
20240712,151400,2836798000,362000,361500,362500,361500,74
|
|
20240712,151300,2810009000,361500,361500,362000,361000,52
|
|
20240712,151200,2791212000,362000,360500,362000,360500,249
|
|
20240712,151100,2701156000,360500,360500,361000,360500,115
|
|
20240712,151000,2659697000,361000,358000,361000,358000,528
|
|
20240712,150900,2469661000,359000,358500,359000,358000,89
|
|
20240712,150800,2437754500,358000,358500,358500,358000,3
|
|
20240712,150700,2436680000,358000,358000,358000,358000,0
|
|
20240712,150600,2436680000,358000,358500,358500,358000,13
|
|
20240712,150500,2432020500,358500,358500,358500,358000,26
|
|
20240712,150400,2422705000,358500,358500,358500,358500,110
|
|
20240712,150300,2383270000,359000,359000,359000,359000,8
|
|
20240712,150200,2380398000,358500,359000,359000,358500,2
|
|
20240712,150100,2379680500,358500,358500,359000,358500,7
|
|
20240712,150000,2377170500,358500,358500,359000,358000,30
|
|
20240712,145900,2366408000,359000,358500,359000,358000,13
|
|
20240712,145800,2361747500,359000,360000,360000,358500,9
|
|
20240712,145700,2358515000,357500,358000,362500,357500,537
|
|
20240712,145600,2165264000,358000,358000,358500,358000,11
|
|
20240712,145500,2161324000,358000,357500,358000,357500,24
|
|
20240712,145400,2152732500,358000,358000,358000,357500,12
|
|
20240712,145300,2148437000,358000,357500,358000,357500,14
|
|
20240712,145200,2143426500,358000,357500,358000,357000,17
|
|
20240712,145100,2137346000,357500,357500,358000,355500,94
|
|
20240712,145000,2103868500,358000,358000,358000,357500,14
|
|
20240712,144900,2098857000,358000,358000,358000,358000,31
|
|
20240712,144800,2087759000,357500,358000,358000,357500,20
|
|
20240712,144700,2080601500,358000,358000,358000,357500,16
|
|
20240712,144600,2074874500,358000,357500,358000,357500,46
|
|
20240712,144500,2058408500,358000,358000,358000,357000,14
|
|
20240712,144400,2053401000,358000,358000,358500,358000,34
|
|
20240712,144300,2041226500,358000,358500,358500,357500,22
|
|
20240712,144200,2033348000,358000,358000,358500,357500,109
|
|
20240712,144100,1994333000,358000,358000,358000,357500,13
|
|
20240712,144000,1989680000,357500,357000,357500,357000,58
|
|
20240712,143900,1968945500,357500,357500,357500,357000,12
|
|
20240712,143800,1964657000,357500,357500,357500,357000,8
|
|
20240712,143700,1961797500,357500,357000,357500,357000,10
|
|
20240712,143600,1958226000,356500,356000,357000,355500,138
|
|
20240712,143500,1908980500,356000,357000,357000,356000,122
|
|
20240712,143400,1865513500,356500,357000,357000,356500,30
|
|
20240712,143300,1854804000,357000,356500,357000,356500,15
|
|
20240712,143200,1849449500,356500,357000,357000,356500,7
|
|
20240712,143100,1846951000,357000,357000,357000,356500,24
|
|
20240712,143000,1838385500,357000,356500,357000,356500,13
|
|
20240712,142900,1833750500,357000,357000,357000,356500,10
|
|
20240712,142800,1830181500,357000,357000,357000,357000,16
|
|
20240712,142700,1824469500,356500,357000,357000,356500,9
|
|
20240712,142600,1821257000,357000,356500,357000,356500,14
|
|
20240712,142500,1816260000,356500,356500,357000,356500,8
|
|
20240712,142400,1813406000,357000,357000,357000,356500,15
|
|
20240712,142300,1808051500,356500,357000,357000,356500,80
|
|
20240712,142200,1779496500,356500,356500,357000,356000,20
|
|
20240712,142100,1772366500,356500,356500,356500,356500,8
|
|
20240712,142000,1769514500,356500,356500,356500,356000,20
|
|
20240712,141900,1762385000,356500,356000,356500,356000,8
|
|
20240712,141800,1759534500,356500,356000,356500,356000,9
|
|
20240712,141700,1756327500,356500,356500,356500,356000,38
|
|
20240712,141600,1742792000,356000,356500,356500,356000,10
|
|
20240712,141500,1739228000,356500,356500,356500,356000,14
|
|
20240712,141400,1734238000,356500,356000,356500,356000,11
|
|
20240712,141300,1730317000,356500,356500,356500,356000,11
|
|
20240712,141200,1726396000,356500,356000,356500,356000,9
|
|
20240712,141100,1723188000,356500,356500,356500,356500,16
|
|
20240712,141000,1717484000,356500,357000,357000,356500,24
|
|
20240712,140900,1708923500,356500,356500,357000,356500,17
|
|
20240712,140800,1702862500,356500,356500,356500,356500,16
|
|
20240712,140700,1697158500,356500,356500,356500,356500,7
|
|
20240712,140600,1694663000,356500,356000,356500,355500,19
|
|
20240712,140500,1687902000,356500,356000,356500,356000,17
|
|
20240712,140400,1681844000,356500,356000,356500,355500,27
|
|
20240712,140300,1672234000,356500,356000,356500,356000,13
|
|
20240712,140200,1667605500,356000,355500,356000,355500,50
|
|
20240712,140100,1649824500,356000,356000,356000,356000,3
|
|
20240712,140000,1648756500,356000,356000,356000,356000,25
|
|
20240712,135900,1639856500,356000,356000,356000,356000,1
|
|
20240712,135800,1639500500,356000,356000,356000,356000,0
|
|
20240712,135700,1639500500,356000,356000,356000,356000,5
|
|
20240712,135600,1637720500,355500,355500,356500,355500,8
|
|
20240712,135500,1634875500,356000,355500,356000,355500,5
|
|
20240712,135400,1633096000,356500,356000,356500,356000,15
|
|
20240712,135300,1627755500,356000,356000,356000,356000,1
|
|
20240712,135200,1627399500,356000,355500,356500,355500,7
|
|
20240712,135100,1624909500,356000,356000,356000,356000,15
|
|
20240712,135000,1619569500,356000,356000,356000,356000,1
|
|
20240712,134900,1619213500,356500,356500,356500,356500,1
|
|
20240712,134800,1618857000,356000,356000,356000,356000,14
|
|
20240712,134700,1613873000,356000,356000,356000,356000,1
|
|
20240712,134600,1613517000,356500,356500,356500,356500,4
|
|
20240712,134500,1612091000,356000,356000,356000,355500,4
|
|
20240712,134400,1610667500,356000,356000,356500,356000,9
|
|
20240712,134300,1607463000,356000,356000,356000,356000,4
|
|
20240712,134200,1606039000,356000,356000,356000,356000,6
|
|
20240712,134100,1603903000,355500,355500,355500,355500,1
|
|
20240712,134000,1603547500,356000,356000,356500,356000,6
|
|
20240712,133900,1601411000,356000,356000,356000,356000,12
|
|
20240712,133800,1597139000,356000,356000,356000,356000,0
|
|
20240712,133700,1597139000,356000,356000,356000,356000,5
|
|
20240712,133600,1595359000,356000,355500,356000,355500,22
|
|
20240712,133500,1587534500,355500,355500,355500,355500,4
|
|
20240712,133400,1586112500,356000,356500,356500,356000,154
|
|
20240712,133300,1531286000,357000,356500,357000,356500,20
|
|
20240712,133200,1524155500,356500,356500,356500,356500,0
|
|
20240712,133100,1524155500,356500,356500,356500,356500,7
|
|
20240712,133000,1521660000,356500,356500,356500,356500,1
|
|
20240712,132900,1521303500,356500,356500,356500,356500,1
|
|
20240712,132800,1520947000,356500,356500,356500,356500,6
|
|
20240712,132700,1518808000,356500,356000,356500,356000,7
|
|
20240712,132600,1516315000,356000,356500,356500,356000,20
|
|
20240712,132500,1509188500,357000,357000,357000,356500,9
|
|
20240712,132400,1505976000,356500,357000,357000,356500,3
|
|
20240712,132300,1504906000,357000,357000,357000,357000,0
|
|
20240712,132200,1504906000,357000,356500,357000,356500,11
|
|
20240712,132100,1500984000,356500,356500,356500,356500,2
|
|
20240712,132000,1500271000,356000,356000,356000,356000,1
|
|
20240712,131900,1499915000,356500,357000,357000,356500,7
|
|
20240712,131800,1497419000,357000,357000,357000,357000,2
|
|
20240712,131700,1496705000,356000,356000,356000,356000,13
|
|
20240712,131600,1492077000,356000,356500,356500,356000,16
|
|
20240712,131500,1486378000,357000,357000,357000,357000,4
|
|
20240712,131400,1484950000,356500,356500,356500,356500,1
|
|
20240712,131300,1484593500,357000,357000,357000,357000,8
|
|
20240712,131200,1481737500,357000,357000,357000,357000,32
|
|
20240712,131100,1470313500,357500,357000,357500,356500,125
|
|
20240712,131000,1425664500,357000,357000,357000,357000,7
|
|
20240712,130900,1423165500,356500,356500,356500,356500,8
|
|
20240712,130800,1420313500,356000,356500,356500,356000,9
|
|
20240712,130700,1417105500,357000,357000,357000,357000,0
|
|
20240712,130600,1417105500,357000,356500,357000,356500,17
|
|
20240712,130500,1411042000,357000,356500,357000,356500,58
|
|
20240712,130400,1390362000,356000,357000,357000,356000,2
|
|
20240712,130300,1389649000,357000,356500,357000,356500,52
|
|
20240712,130200,1371088500,356000,356000,356000,356000,24
|
|
20240712,130100,1362544500,356000,356000,356000,356000,27
|
|
20240712,130000,1352932500,356500,357000,357000,356500,11
|
|
20240712,125900,1349010000,356500,356500,356500,356500,11
|
|
20240712,125800,1345088500,356500,356500,356500,356500,1
|
|
20240712,125700,1344732000,356500,356000,356500,356000,3
|
|
20240712,125600,1343663000,356500,356500,356500,356500,17
|
|
20240712,125500,1337602500,356500,356500,356500,356500,10
|
|
20240712,125400,1334037500,356500,356500,356500,356500,5
|
|
20240712,125300,1332255000,356500,356500,357000,356500,18
|
|
20240712,125200,1325835000,356500,356500,356500,356500,16
|
|
20240712,125100,1320131000,356500,355500,356500,355500,106
|
|
20240712,125000,1282395000,356000,355500,356000,355500,24
|
|
20240712,124900,1273862500,355500,355500,355500,355500,0
|
|
20240712,124800,1273862500,355500,355000,355500,355000,2
|
|
20240712,124700,1273152000,355500,355500,355500,355000,7
|
|
20240712,124600,1270664000,355500,355500,355500,355500,0
|
|
20240712,124500,1270664000,355500,355000,355500,355000,2
|
|
20240712,124400,1269953500,355500,355500,355500,355500,7
|
|
20240712,124300,1267465000,355500,355500,355500,355500,1
|
|
20240712,124200,1267109500,355500,355500,355500,355500,18
|
|
20240712,124100,1260710500,356000,356000,356000,356000,1
|
|
20240712,124000,1260354500,355500,355500,355500,355500,6
|
|
20240712,123900,1258221500,356000,356000,356000,356000,1
|
|
20240712,123800,1257865500,355500,355500,355500,355500,2
|
|
20240712,123700,1257154500,356000,355500,356000,355500,12
|
|
20240712,123600,1252888000,355000,355000,355000,355000,19
|
|
20240712,123500,1246143000,354500,354500,354500,354500,29
|
|
20240712,123400,1235862500,354500,354500,354500,354500,3
|
|
20240712,123300,1234799000,354500,354000,354500,354000,8
|
|
20240712,123200,1231963500,354500,354500,354500,354500,5
|
|
20240712,123100,1230191000,354000,354500,354500,354000,2
|
|
20240712,123000,1229482500,354500,354500,354500,354500,14
|
|
20240712,122900,1224519500,354000,354000,354000,354000,6
|
|
20240712,122800,1222395500,354500,354500,354500,354500,3
|
|
20240712,122700,1221332000,354500,354500,354500,354500,9
|
|
20240712,122600,1218141500,355000,355000,355000,355000,2
|
|
20240712,122500,1217431500,354500,354500,354500,354500,1
|
|
20240712,122400,1217077000,355000,355000,355000,355000,7
|
|
20240712,122300,1214592000,355000,355000,355000,355000,2
|
|
20240712,122200,1213882000,354500,354500,354500,354500,1
|
|
20240712,122100,1213527500,355000,355000,355000,355000,8
|
|
20240712,122000,1210687500,355000,355000,355000,355000,5
|
|
20240712,121900,1208912500,354500,355000,355000,354500,9
|
|
20240712,121800,1205718500,355000,355000,355000,355000,1
|
|
20240712,121700,1205363500,355000,355500,355500,355000,2
|
|
20240712,121600,1204653000,355000,355000,355000,355000,8
|
|
20240712,121500,1201813000,355000,354500,355000,354500,2
|
|
20240712,121400,1201103500,355000,355000,355000,355000,2
|
|
20240712,121300,1200393500,355000,354500,355000,354500,5
|
|
20240712,121200,1198620500,354500,354500,354500,354500,2
|
|
20240712,121100,1197911500,354000,354000,354000,354000,1
|
|
20240712,121000,1197557500,354500,355000,355000,354500,14
|
|
20240712,120900,1192590000,355000,355000,355000,355000,0
|
|
20240712,120800,1192590000,355000,355000,355000,355000,4
|
|
20240712,120700,1191170000,355000,355000,355000,355000,7
|
|
20240712,120600,1188685000,355000,354500,355000,354500,6
|
|
20240712,120500,1186556000,354500,354500,354500,354500,2
|
|
20240712,120400,1185847000,355000,354000,355000,354000,10
|
|
20240712,120300,1182306000,355000,355000,355000,354500,3
|
|
20240712,120200,1181241500,354500,354500,354500,354500,1
|
|
20240712,120100,1180887000,355000,355000,355000,355000,9
|
|
20240712,120000,1177692000,354000,354000,354000,354000,10
|
|
20240712,115900,1174152000,354500,355500,355500,354500,22
|
|
20240712,115800,1166340500,355000,355000,355000,355000,0
|
|
20240712,115700,1166340500,355000,355000,355000,355000,1
|
|
20240712,115600,1165985500,356000,355500,356000,355000,6
|
|
20240712,115500,1163854000,356000,356000,356000,356000,12
|
|
20240712,115400,1159582000,356000,354500,356000,354500,31
|
|
20240712,115300,1148562500,355000,355000,355000,355000,8
|
|
20240712,115200,1145722500,355000,355000,355000,355000,7
|
|
20240712,115100,1143237500,355500,355500,355500,355500,1
|
|
20240712,115000,1142882000,355500,355000,355500,355000,6
|
|
20240712,114900,1140751000,355000,355000,355500,355000,23
|
|
20240712,114800,1132585500,355500,355500,355500,355500,1
|
|
20240712,114700,1132230000,355500,355500,355500,355500,12
|
|
20240712,114600,1127964000,355000,355500,355500,355000,2
|
|
20240712,114500,1127253500,355000,355000,355000,355000,1
|
|
20240712,114400,1126898500,355500,355500,355500,355500,8
|
|
20240712,114300,1124054500,355500,355500,355500,355500,1
|
|
20240712,114200,1123699000,355000,355500,355500,355000,2
|
|
20240712,114100,1122988500,355500,355500,355500,355500,9
|
|
20240712,114000,1119789000,355000,355000,355000,355000,16
|
|
20240712,113900,1114109000,355000,354500,355000,354500,12
|
|
20240712,113800,1109854000,355000,355000,355000,355000,9
|
|
20240712,113700,1106659000,355000,355000,355000,355000,0
|
|
20240712,113600,1106659000,355000,355000,355000,355000,2
|
|
20240712,113500,1105949000,355000,355000,355000,355000,7
|
|
20240712,113400,1103464000,354500,354500,354500,354500,1
|
|
20240712,113300,1103109500,354500,355000,355000,354500,5
|
|
20240712,113200,1101335000,355000,355000,355000,355000,7
|
|
20240712,113100,1098850000,355000,355000,355000,355000,3
|
|
20240712,113000,1097785000,355000,355000,355000,354500,29
|
|
20240712,112900,1087490500,355000,355000,355000,355000,9
|
|
20240712,112800,1084295500,355000,355000,355000,355000,0
|
|
20240712,112700,1084295500,355000,355000,355000,354500,9
|
|
20240712,112600,1081101000,355000,355000,355000,355000,0
|
|
20240712,112500,1081101000,355000,355000,355000,355000,2
|
|
20240712,112400,1080391000,354500,355000,355000,354500,11
|
|
20240712,112300,1076488000,355000,355000,355000,355000,2
|
|
20240712,112200,1075778000,355000,355000,355000,355000,1
|
|
20240712,112100,1075423000,355000,355000,355000,355000,7
|
|
20240712,112000,1072938000,355000,355000,355000,355000,0
|
|
20240712,111900,1072938000,355000,355000,355000,355000,5
|
|
20240712,111800,1071163000,355000,354500,355000,354500,17
|
|
20240712,111700,1065134000,354500,354000,354500,354000,2
|
|
20240712,111600,1064425500,354500,354500,354500,354500,2
|
|
20240712,111500,1063716500,354000,354500,354500,354000,13
|
|
20240712,111400,1059112000,354500,354500,354500,354500,2
|
|
20240712,111300,1058403000,354500,354500,354500,354500,8
|
|
20240712,111200,1055567000,354500,354500,354500,354500,8
|
|
20240712,111100,1052731000,354500,354500,354500,354500,12
|
|
20240712,111000,1048477000,354000,354000,354000,354000,11
|
|
20240712,110900,1044583000,354500,354500,354500,354500,13
|
|
20240712,110800,1039974500,354500,354500,354500,354000,16
|
|
20240712,110700,1034304500,354500,354500,355000,354500,22
|
|
20240712,110600,1026505000,354500,354500,354500,354500,27
|
|
20240712,110500,1016933500,355000,354500,355000,354500,25
|
|
20240712,110400,1008069000,354500,355000,355500,354500,149
|
|
20240712,110300,955176000,355500,355500,355500,355500,12
|
|
20240712,110200,950910000,355500,355500,355500,355500,1
|
|
20240712,110100,950554500,355500,355500,355500,355500,8
|
|
20240712,110000,947710500,355500,355500,355500,355000,10
|
|
20240712,105900,944156000,355500,355500,355500,355500,1
|
|
20240712,105800,943800500,355500,355000,355500,355000,8
|
|
20240712,105700,940960000,354500,354500,354500,354500,0
|
|
20240712,105600,940960000,354500,355500,355500,354500,4
|
|
20240712,105500,939540000,355000,354000,355000,354000,9
|
|
20240712,105400,936346000,354500,354500,354500,354500,1
|
|
20240712,105300,935991500,355000,355000,355000,355000,3
|
|
20240712,105200,934926500,355000,355000,355000,354500,18
|
|
20240712,105100,928539000,355000,355000,355000,355000,30
|
|
20240712,105000,917889000,355000,355000,355000,355000,1
|
|
20240712,104900,917534000,355000,354000,355000,354000,7
|
|
20240712,104800,915055000,354000,354000,354000,354000,5
|
|
20240712,104700,913285000,354000,354000,354000,354000,2
|
|
20240712,104600,912577000,354000,354000,354000,354000,15
|
|
20240712,104500,907267000,354000,353000,354000,353000,13
|
|
20240712,104400,902669500,353500,353500,353500,353500,22
|
|
20240712,104300,894892500,353500,353500,353500,353000,31
|
|
20240712,104200,883939000,353500,353500,353500,353500,1
|
|
20240712,104100,883585500,353500,353500,353500,353000,7
|
|
20240712,104000,881112000,353500,353500,353500,353500,5
|
|
20240712,103900,879344500,353000,353500,353500,353000,4
|
|
20240712,103800,877931000,353500,353500,353500,353500,6
|
|
20240712,103700,875810000,353500,353000,353500,353000,15
|
|
20240712,103600,870514500,353500,353500,353500,353000,53
|
|
20240712,103500,851804000,353000,353500,353500,353000,11
|
|
20240712,103400,847917500,353500,353500,353500,353500,3
|
|
20240712,103300,846857000,353500,353500,353500,353500,2
|
|
20240712,103200,846150000,353500,353500,354000,353500,28
|
|
20240712,103100,836251000,353500,353500,353500,353500,10
|
|
20240712,103000,832716000,353500,353500,353500,353500,13
|
|
20240712,102900,828120500,353500,353500,353500,353000,7
|
|
20240712,102800,825646500,353500,353500,353500,353500,2
|
|
20240712,102700,824939500,353000,353000,353000,353000,3
|
|
20240712,102600,823880500,354000,354000,354000,354000,7
|
|
20240712,102500,821402500,353000,353500,353500,353000,3
|
|
20240712,102400,820342500,354000,354000,354000,354000,1
|
|
20240712,102300,819988500,354000,354000,354000,354000,3
|
|
20240712,102200,818926500,354000,354000,354000,353500,9
|
|
20240712,102100,815743500,354000,354000,354000,354000,0
|
|
20240712,102000,815743500,354000,354000,354000,354000,0
|
|
20240712,101900,815743500,354000,353500,354000,353000,24
|
|
20240712,101800,807258500,353000,353000,353000,352500,42
|
|
20240712,101700,792433000,353000,352500,353000,352500,4
|
|
20240712,101600,791022000,353000,353000,353000,353000,8
|
|
20240712,101500,788198000,353000,353000,353000,353000,1
|
|
20240712,101400,787845000,353000,352500,353000,352500,2
|
|
20240712,101300,787139500,353000,353000,353000,353000,1
|
|
20240712,101200,786786500,352500,353000,353000,352000,93
|
|
20240712,101100,754028000,352500,352500,352500,352500,0
|
|
20240712,101000,754028000,352500,353000,353000,352500,9
|
|
20240712,100900,750855000,352500,352500,352500,352500,14
|
|
20240712,100800,745920000,352500,352500,353000,352500,16
|
|
20240712,100700,740279500,352500,353000,353000,352500,12
|
|
20240712,100600,736044500,353000,353000,353000,353000,124
|
|
20240712,100500,692272500,353000,353000,353000,353000,1
|
|
20240712,100400,691919500,353500,353500,353500,353500,79
|
|
20240712,100300,663993000,353500,354500,354500,353500,11
|
|
20240712,100200,660103500,354000,354000,354000,353500,16
|
|
20240712,100100,654440000,354500,354000,354500,354000,24
|
|
20240712,100000,645941500,354500,355000,355000,354000,6
|
|
20240712,095900,643815000,355000,355000,355000,355000,2
|
|
20240712,095800,643105000,354500,354000,354500,354000,19
|
|
20240712,095700,636372000,354500,354000,354500,354000,8
|
|
20240712,095600,633539000,354500,354000,354500,354000,3
|
|
20240712,095500,632476000,354000,354000,354000,354000,3
|
|
20240712,095400,631414000,354000,354000,354000,354000,9
|
|
20240712,095300,628228000,354500,354000,355500,354000,85
|
|
20240712,095200,598135500,354500,356000,356000,354500,62
|
|
20240712,095100,576128500,355500,356000,356000,355000,3
|
|
20240712,095000,575062000,355000,355500,356000,355000,16
|
|
20240712,094900,569376000,355500,355500,356000,355500,3
|
|
20240712,094800,568309000,356000,356000,356000,356000,7
|
|
20240712,094700,565817000,356000,355500,356000,355500,11
|
|
20240712,094600,561906000,355000,354500,355000,354500,73
|
|
20240712,094500,536006000,354500,354500,354500,354500,5
|
|
20240712,094400,534233500,354500,354000,354500,354000,49
|
|
20240712,094300,516882500,353500,354000,354500,353500,37
|
|
20240712,094200,503789000,354000,353500,354000,353500,6
|
|
20240712,094100,501666500,354000,354000,354000,354000,5
|
|
20240712,094000,499896500,354000,354000,354000,354000,9
|
|
20240712,093900,496710500,354000,354500,354500,354000,24
|
|
20240712,093800,488213000,354500,354500,354500,354000,7
|
|
20240712,093700,485732500,353500,354500,354500,353500,17
|
|
20240712,093600,479716500,354500,354500,354500,354000,48
|
|
20240712,093500,462718500,354000,354500,354500,354000,28
|
|
20240712,093400,452805500,354500,355000,355000,354500,10
|
|
20240712,093300,449260000,354500,354500,355000,354500,30
|
|
20240712,093200,438623000,354500,355000,355000,354500,10
|
|
20240712,093100,435076500,355000,355000,355000,355000,4
|
|
20240712,093000,433656500,354500,354500,355000,354500,36
|
|
20240712,092900,420893500,355000,354500,355000,354000,15
|
|
20240712,092800,415577000,354000,354000,354000,354000,3
|
|
20240712,092700,414515000,354500,354000,354500,354000,3
|
|
20240712,092600,413452000,354000,354500,354500,354000,14
|
|
20240712,092500,408489500,355000,354500,355000,354500,17
|
|
20240712,092400,402457000,355000,355000,355000,354500,7
|
|
20240712,092300,399973500,355000,355500,355500,355000,23
|
|
20240712,092200,391807500,355500,355000,355500,355000,3
|
|
20240712,092100,390741500,355500,355000,355500,354500,23
|
|
20240712,092000,382581500,354500,354500,355500,354500,25
|
|
20240712,091900,373708500,355000,355000,355000,354500,35
|
|
20240712,091800,361288500,355000,355500,355500,355000,3
|
|
20240712,091700,360223000,355500,354500,355500,354500,6
|
|
20240712,091600,358091500,354500,355000,355500,354500,23
|
|
20240712,091500,349930000,355500,356500,356500,355500,15
|
|
20240712,091400,344591000,356000,355500,356000,355500,20
|
|
20240712,091300,337476000,355500,356000,356000,355000,14
|
|
20240712,091200,332501000,356000,356500,356500,356000,20
|
|
20240712,091100,325376500,356500,355000,357000,355000,137
|
|
20240712,091000,276680000,355000,355500,355500,355000,66
|
|
20240712,090900,253248000,355500,354500,356000,354500,135
|
|
20240712,090800,205333500,354500,354000,354500,354000,148
|
|
20240712,090700,152917500,353500,354000,354000,353500,18
|
|
20240712,090600,146547500,354000,353500,354000,353500,4
|
|
20240712,090500,145132500,353500,354000,354500,353500,22
|
|
20240712,090400,137341000,353500,353500,353500,353000,57
|
|
20240712,090300,117198000,353500,352500,354500,352500,94
|
|
20240712,090200,83973000,352500,353000,353000,352500,111
|
|
20240712,090100,44797500,353000,356000,356000,353000,29
|
|
20240712,090000,34529500,355000,356000,356000,355000,97
|