739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,211600,3012954500,358500,358500,358500,358500,714
|
|
20240715,211500,3012954500,358500,358500,358500,358500,0
|
|
20240715,211400,3012954500,358500,358500,358500,358500,0
|
|
20240715,211300,3012954500,358500,358500,358500,358500,0
|
|
20240715,211200,3012954500,358500,358500,358500,358500,0
|
|
20240715,211100,3012954500,358500,358500,358500,358500,0
|
|
20240715,211000,3012954500,358500,358500,358500,358500,0
|
|
20240715,210900,3012954500,358500,358500,358500,358500,0
|
|
20240715,210800,3012954500,358500,358500,358500,358500,0
|
|
20240715,210700,3012954500,358500,358500,358500,358500,0
|
|
20240715,210600,3012954500,358500,358500,358500,358500,0
|
|
20240715,210500,3012954500,358500,358500,358500,358500,0
|
|
20240715,210400,3012954500,358500,358500,358500,358500,0
|
|
20240715,210300,3012954500,358500,358500,358500,358500,0
|
|
20240715,210200,3012954500,358500,358500,358500,358500,0
|
|
20240715,210100,3012954500,358500,358500,358500,358500,0
|
|
20240715,210000,3012954500,358500,358500,358500,358500,0
|
|
20240715,205900,3012954500,358500,358500,358500,358500,0
|
|
20240715,205800,3012954500,358500,358500,358500,358500,0
|
|
20240715,205700,3012954500,358500,358500,358500,358500,0
|
|
20240715,205600,3012954500,358500,358500,358500,358500,0
|
|
20240715,205500,3012954500,358500,358500,358500,358500,0
|
|
20240715,205400,3012954500,358500,358500,358500,358500,0
|
|
20240715,205300,3012954500,358500,358500,358500,358500,0
|
|
20240715,205200,3012954500,358500,358500,358500,358500,0
|
|
20240715,205100,3012954500,358500,358500,358500,358500,0
|
|
20240715,205000,3012954500,358500,358500,358500,358500,0
|
|
20240715,204900,3012954500,358500,358500,358500,358500,0
|
|
20240715,204800,3012954500,358500,358500,358500,358500,0
|
|
20240715,204700,3012954500,358500,358500,358500,358500,0
|
|
20240715,204600,3012954500,358500,358500,358500,358500,714
|
|
20240715,204500,3012954500,358500,358500,358500,358500,0
|
|
20240715,204400,3012954500,358500,358500,358500,358500,0
|
|
20240715,204300,3012954500,358500,358500,358500,358500,0
|
|
20240715,204200,3012954500,358500,358500,358500,358500,0
|
|
20240715,204100,3012954500,358500,358500,358500,358500,0
|
|
20240715,204000,3012954500,358500,358500,358500,358500,0
|
|
20240715,203900,3012954500,358500,358500,358500,358500,0
|
|
20240715,203800,3012954500,358500,358500,358500,358500,0
|
|
20240715,203700,3012954500,358500,358500,358500,358500,0
|
|
20240715,203600,3012954500,358500,358500,358500,358500,0
|
|
20240715,203500,3012954500,358500,358500,358500,358500,0
|
|
20240715,203400,3012954500,358500,358500,358500,358500,0
|
|
20240715,203300,3012954500,358500,358500,358500,358500,0
|
|
20240715,203200,3012954500,358500,358500,358500,358500,0
|
|
20240715,203100,3012954500,358500,358500,358500,358500,0
|
|
20240715,203000,3012954500,358500,358500,358500,358500,0
|
|
20240715,202900,3012954500,358500,358500,358500,358500,0
|
|
20240715,202800,3012954500,358500,358500,358500,358500,0
|
|
20240715,202700,3012954500,358500,358500,358500,358500,0
|
|
20240715,202600,3012954500,358500,358500,358500,358500,0
|
|
20240715,202500,3012954500,358500,358500,358500,358500,0
|
|
20240715,202400,3012954500,358500,358500,358500,358500,0
|
|
20240715,202300,3012954500,358500,358500,358500,358500,0
|
|
20240715,202200,3012954500,358500,358500,358500,358500,0
|
|
20240715,202100,3012954500,358500,358500,358500,358500,0
|
|
20240715,202000,3012954500,358500,358500,358500,358500,0
|
|
20240715,201900,3012954500,358500,358500,358500,358500,0
|
|
20240715,201800,3012954500,358500,358500,358500,358500,0
|
|
20240715,201700,3012954500,358500,358500,358500,358500,0
|
|
20240715,201600,3012954500,358500,358500,358500,358500,714
|
|
20240715,201500,3012954500,358500,358500,358500,358500,0
|
|
20240715,201400,3012954500,358500,358500,358500,358500,0
|
|
20240715,201300,3012954500,358500,358500,358500,358500,0
|
|
20240715,201200,3012954500,358500,358500,358500,358500,0
|
|
20240715,201100,3012954500,358500,358500,358500,358500,0
|
|
20240715,201000,3012954500,358500,358500,358500,358500,0
|
|
20240715,200900,3012954500,358500,358500,358500,358500,0
|
|
20240715,200800,3012954500,358500,358500,358500,358500,0
|
|
20240715,200700,3012954500,358500,358500,358500,358500,0
|
|
20240715,200600,3012954500,358500,358500,358500,358500,0
|
|
20240715,200500,3012954500,358500,358500,358500,358500,0
|
|
20240715,200400,3012954500,358500,358500,358500,358500,0
|
|
20240715,200300,3012954500,358500,358500,358500,358500,0
|
|
20240715,200200,3012954500,358500,358500,358500,358500,0
|
|
20240715,200100,3012954500,358500,358500,358500,358500,0
|
|
20240715,200000,3012954500,358500,358500,358500,358500,0
|
|
20240715,195900,3012954500,358500,358500,358500,358500,0
|
|
20240715,195800,3012954500,358500,358500,358500,358500,0
|
|
20240715,195700,3012954500,358500,358500,358500,358500,0
|
|
20240715,195600,3012954500,358500,358500,358500,358500,0
|
|
20240715,195500,3012954500,358500,358500,358500,358500,0
|
|
20240715,195400,3012954500,358500,358500,358500,358500,0
|
|
20240715,195300,3012954500,358500,358500,358500,358500,0
|
|
20240715,195200,3012954500,358500,358500,358500,358500,0
|
|
20240715,195100,3012954500,358500,358500,358500,358500,0
|
|
20240715,195000,3012954500,358500,358500,358500,358500,0
|
|
20240715,194900,3012954500,358500,358500,358500,358500,0
|
|
20240715,194800,3012954500,358500,358500,358500,358500,0
|
|
20240715,194700,3012954500,358500,358500,358500,358500,0
|
|
20240715,194600,3012954500,358500,358500,358500,358500,714
|
|
20240715,194500,3012954500,358500,358500,358500,358500,0
|
|
20240715,194400,3012954500,358500,358500,358500,358500,0
|
|
20240715,194300,3012954500,358500,358500,358500,358500,0
|
|
20240715,194200,3012954500,358500,358500,358500,358500,0
|
|
20240715,194100,3012954500,358500,358500,358500,358500,0
|
|
20240715,194000,3012954500,358500,358500,358500,358500,0
|
|
20240715,193900,3012954500,358500,358500,358500,358500,0
|
|
20240715,193800,3012954500,358500,358500,358500,358500,0
|
|
20240715,193700,3012954500,358500,358500,358500,358500,0
|
|
20240715,193600,3012954500,358500,358500,358500,358500,0
|
|
20240715,193500,3012954500,358500,358500,358500,358500,0
|
|
20240715,193400,3012954500,358500,358500,358500,358500,0
|
|
20240715,193300,3012954500,358500,358500,358500,358500,0
|
|
20240715,193200,3012954500,358500,358500,358500,358500,0
|
|
20240715,193100,3012954500,358500,358500,358500,358500,0
|
|
20240715,193000,3012954500,358500,358500,358500,358500,0
|
|
20240715,192900,3012954500,358500,358500,358500,358500,0
|
|
20240715,192800,3012954500,358500,358500,358500,358500,0
|
|
20240715,192700,3012954500,358500,358500,358500,358500,0
|
|
20240715,192600,3012954500,358500,358500,358500,358500,0
|
|
20240715,192500,3012954500,358500,358500,358500,358500,0
|
|
20240715,192400,3012954500,358500,358500,358500,358500,0
|
|
20240715,192300,3012954500,358500,358500,358500,358500,0
|
|
20240715,192200,3012954500,358500,358500,358500,358500,0
|
|
20240715,192100,3012954500,358500,358500,358500,358500,0
|
|
20240715,192000,3012954500,358500,358500,358500,358500,0
|
|
20240715,191900,3012954500,358500,358500,358500,358500,0
|
|
20240715,191800,3012954500,358500,358500,358500,358500,0
|
|
20240715,191700,3012954500,358500,358500,358500,358500,0
|
|
20240715,191600,3012954500,358500,358500,358500,358500,714
|
|
20240715,191500,3012954500,358500,358500,358500,358500,0
|
|
20240715,191400,3012954500,358500,358500,358500,358500,0
|
|
20240715,191300,3012954500,358500,358500,358500,358500,0
|
|
20240715,191200,3012954500,358500,358500,358500,358500,0
|
|
20240715,191100,3012954500,358500,358500,358500,358500,0
|
|
20240715,191000,3012954500,358500,358500,358500,358500,0
|
|
20240715,190900,3012954500,358500,358500,358500,358500,0
|
|
20240715,190800,3012954500,358500,358500,358500,358500,0
|
|
20240715,190700,3012954500,358500,358500,358500,358500,0
|
|
20240715,190600,3012954500,358500,358500,358500,358500,0
|
|
20240715,190500,3012954500,358500,358500,358500,358500,0
|
|
20240715,190400,3012954500,358500,358500,358500,358500,0
|
|
20240715,190300,3012954500,358500,358500,358500,358500,0
|
|
20240715,190200,3012954500,358500,358500,358500,358500,0
|
|
20240715,190100,3012954500,358500,358500,358500,358500,0
|
|
20240715,190000,3012954500,358500,358500,358500,358500,0
|
|
20240715,185900,3012954500,358500,358500,358500,358500,0
|
|
20240715,185800,3012954500,358500,358500,358500,358500,0
|
|
20240715,185700,3012954500,358500,358500,358500,358500,0
|
|
20240715,185600,3012954500,358500,358500,358500,358500,0
|
|
20240715,185500,3012954500,358500,358500,358500,358500,0
|
|
20240715,185400,3012954500,358500,358500,358500,358500,0
|
|
20240715,185300,3012954500,358500,358500,358500,358500,0
|
|
20240715,185200,3012954500,358500,358500,358500,358500,0
|
|
20240715,185100,3012954500,358500,358500,358500,358500,0
|
|
20240715,185000,3012954500,358500,358500,358500,358500,0
|
|
20240715,184900,3012954500,358500,358500,358500,358500,0
|
|
20240715,184800,3012954500,358500,358500,358500,358500,0
|
|
20240715,184700,3012954500,358500,358500,358500,358500,0
|
|
20240715,184600,3012954500,358500,358500,358500,358500,714
|
|
20240715,184500,3012954500,358500,358500,358500,358500,0
|
|
20240715,184400,3012954500,358500,358500,358500,358500,0
|
|
20240715,184300,3012954500,358500,358500,358500,358500,0
|
|
20240715,184200,3012954500,358500,358500,358500,358500,0
|
|
20240715,184100,3012954500,358500,358500,358500,358500,0
|
|
20240715,184000,3012954500,358500,358500,358500,358500,0
|
|
20240715,183900,3012954500,358500,358500,358500,358500,0
|
|
20240715,183800,3012954500,358500,358500,358500,358500,0
|
|
20240715,183700,3012954500,358500,358500,358500,358500,0
|
|
20240715,183600,3012954500,358500,358500,358500,358500,0
|
|
20240715,183500,3012954500,358500,358500,358500,358500,0
|
|
20240715,183400,3012954500,358500,358500,358500,358500,0
|
|
20240715,183300,3012954500,358500,358500,358500,358500,0
|
|
20240715,183200,3012954500,358500,358500,358500,358500,0
|
|
20240715,183100,3012954500,358500,358500,358500,358500,0
|
|
20240715,183000,3012954500,358500,358500,358500,358500,0
|
|
20240715,182900,3012954500,358500,358500,358500,358500,0
|
|
20240715,182800,3012954500,358500,358500,358500,358500,0
|
|
20240715,182700,3012954500,358500,358500,358500,358500,0
|
|
20240715,182600,3012954500,358500,358500,358500,358500,0
|
|
20240715,182500,3012954500,358500,358500,358500,358500,0
|
|
20240715,182400,3012954500,358500,358500,358500,358500,0
|
|
20240715,182300,3012954500,358500,358500,358500,358500,0
|
|
20240715,182200,3012954500,358500,358500,358500,358500,0
|
|
20240715,182100,3012954500,358500,358500,358500,358500,0
|
|
20240715,182000,3012954500,358500,358500,358500,358500,0
|
|
20240715,181900,3012954500,358500,358500,358500,358500,0
|
|
20240715,181800,3012954500,358500,358500,358500,358500,0
|
|
20240715,181700,3012954500,358500,358500,358500,358500,0
|
|
20240715,181600,3012954500,358500,358500,358500,358500,714
|
|
20240715,181500,3012954500,358500,358500,358500,358500,0
|
|
20240715,181400,3012954500,358500,358500,358500,358500,0
|
|
20240715,181300,3012954500,358500,358500,358500,358500,0
|
|
20240715,181200,3012954500,358500,358500,358500,358500,0
|
|
20240715,181100,3012954500,358500,358500,358500,358500,0
|
|
20240715,181000,3012954500,358500,358500,358500,358500,0
|
|
20240715,180900,3012954500,358500,358500,358500,358500,0
|
|
20240715,180800,3012954500,358500,358500,358500,358500,0
|
|
20240715,180700,3012954500,358500,358500,358500,358500,0
|
|
20240715,180600,3012954500,358500,358500,358500,358500,0
|
|
20240715,180500,3012954500,358500,358500,358500,358500,0
|
|
20240715,180400,3012954500,358500,358500,358500,358500,0
|
|
20240715,180300,3012954500,358500,358500,358500,358500,0
|
|
20240715,180200,3012954500,358500,358500,358500,358500,0
|
|
20240715,180100,3012954500,358500,358500,358500,358500,0
|
|
20240715,180000,3012954500,358500,358500,358500,358500,0
|
|
20240715,175900,3012954500,358500,358500,358500,358500,0
|
|
20240715,175800,3012954500,358500,358500,358500,358500,0
|
|
20240715,175700,3012954500,358500,358500,358500,358500,0
|
|
20240715,175600,3012954500,358500,358500,358500,358500,0
|
|
20240715,175500,3012954500,358500,358500,358500,358500,0
|
|
20240715,175400,3012954500,358500,358500,358500,358500,0
|
|
20240715,175300,3012954500,358500,358500,358500,358500,0
|
|
20240715,175200,3012954500,358500,358500,358500,358500,0
|
|
20240715,175100,3012954500,358500,358500,358500,358500,0
|
|
20240715,175000,3012954500,358500,358500,358500,358500,0
|
|
20240715,174900,3012954500,358500,358500,358500,358500,0
|
|
20240715,174800,3012954500,358500,358500,358500,358500,0
|
|
20240715,174700,3012954500,358500,358500,358500,358500,0
|
|
20240715,174600,3012954500,358500,358500,358500,358500,714
|
|
20240715,174500,3012954500,358500,358500,358500,358500,0
|
|
20240715,174400,3012954500,358500,358500,358500,358500,0
|
|
20240715,174300,3012954500,358500,358500,358500,358500,0
|
|
20240715,174200,3012954500,358500,358500,358500,358500,0
|
|
20240715,174100,3012954500,358500,358500,358500,358500,0
|
|
20240715,174000,3012954500,358500,358500,358500,358500,0
|
|
20240715,173900,3012954500,358500,358500,358500,358500,0
|
|
20240715,173800,3012954500,358500,358500,358500,358500,0
|
|
20240715,173700,3012954500,358500,358500,358500,358500,0
|
|
20240715,173600,3012954500,358500,358500,358500,358500,0
|
|
20240715,173500,3012954500,358500,358500,358500,358500,0
|
|
20240715,173400,3012954500,358500,358500,358500,358500,0
|
|
20240715,173300,3012954500,358500,358500,358500,358500,0
|
|
20240715,173200,3012954500,358500,358500,358500,358500,0
|
|
20240715,173100,3012954500,358500,358500,358500,358500,0
|
|
20240715,173000,3012954500,358500,358500,358500,358500,0
|
|
20240715,172900,3012954500,358500,358500,358500,358500,0
|
|
20240715,172800,3012954500,358500,358500,358500,358500,0
|
|
20240715,172700,3012954500,358500,358500,358500,358500,0
|
|
20240715,172600,3012954500,358500,358500,358500,358500,0
|
|
20240715,172500,3012954500,358500,358500,358500,358500,0
|
|
20240715,172400,3012954500,358500,358500,358500,358500,0
|
|
20240715,172300,3012954500,358500,358500,358500,358500,0
|
|
20240715,172200,3012954500,358500,358500,358500,358500,0
|
|
20240715,172100,3012954500,358500,358500,358500,358500,0
|
|
20240715,172000,3012954500,358500,358500,358500,358500,0
|
|
20240715,171900,3012954500,358500,358500,358500,358500,0
|
|
20240715,171800,3012954500,358500,358500,358500,358500,0
|
|
20240715,171700,3012954500,358500,358500,358500,358500,0
|
|
20240715,171600,3012954500,358500,358500,358500,358500,714
|
|
20240715,171500,3012954500,358500,358500,358500,358500,0
|
|
20240715,171400,3012954500,358500,358500,358500,358500,0
|
|
20240715,171300,3012954500,358500,358500,358500,358500,0
|
|
20240715,171200,3012954500,358500,358500,358500,358500,0
|
|
20240715,171100,3012954500,358500,358500,358500,358500,0
|
|
20240715,171000,3012954500,358500,358500,358500,358500,0
|
|
20240715,170900,3012954500,358500,358500,358500,358500,0
|
|
20240715,170800,3012954500,358500,358500,358500,358500,0
|
|
20240715,170700,3012954500,358500,358500,358500,358500,0
|
|
20240715,170600,3012954500,358500,358500,358500,358500,0
|
|
20240715,170500,3012954500,358500,358500,358500,358500,0
|
|
20240715,170400,3012954500,358500,358500,358500,358500,0
|
|
20240715,170300,3012954500,358500,358500,358500,358500,0
|
|
20240715,170200,3012954500,358500,358500,358500,358500,0
|
|
20240715,170100,3012954500,358500,358500,358500,358500,0
|
|
20240715,170000,3012954500,358500,358500,358500,358500,0
|
|
20240715,165900,3012954500,358500,358500,358500,358500,0
|
|
20240715,165800,3012954500,358500,358500,358500,358500,0
|
|
20240715,165700,3012954500,358500,358500,358500,358500,0
|
|
20240715,165600,3012954500,358500,358500,358500,358500,0
|
|
20240715,165500,3012954500,358500,358500,358500,358500,0
|
|
20240715,165400,3012954500,358500,358500,358500,358500,0
|
|
20240715,165300,3012954500,358500,358500,358500,358500,0
|
|
20240715,165200,3012954500,358500,358500,358500,358500,0
|
|
20240715,165100,3012954500,358500,358500,358500,358500,0
|
|
20240715,165000,3012954500,358500,358500,358500,358500,0
|
|
20240715,164900,3012954500,358500,358500,358500,358500,0
|
|
20240715,164800,3012954500,358500,358500,358500,358500,0
|
|
20240715,164700,3012954500,358500,358500,358500,358500,0
|
|
20240715,164600,3012954500,358500,358500,358500,358500,714
|
|
20240715,164500,3012954500,358500,358500,358500,358500,0
|
|
20240715,164400,3012954500,358500,358500,358500,358500,0
|
|
20240715,164300,3012954500,358500,358500,358500,358500,0
|
|
20240715,164200,3012954500,358500,358500,358500,358500,0
|
|
20240715,164100,3012954500,358500,358500,358500,358500,0
|
|
20240715,164000,3012954500,358500,358500,358500,358500,0
|
|
20240715,163900,3012954500,358500,358500,358500,358500,0
|
|
20240715,163800,3012954500,358500,358500,358500,358500,0
|
|
20240715,163700,3012954500,358500,358500,358500,358500,0
|
|
20240715,163600,3012954500,358500,358500,358500,358500,0
|
|
20240715,163500,3012954500,358500,358500,358500,358500,0
|
|
20240715,163400,3012954500,358500,358500,358500,358500,0
|
|
20240715,163300,3012954500,358500,358500,358500,358500,0
|
|
20240715,163200,3012954500,358500,358500,358500,358500,0
|
|
20240715,163100,3012954500,358500,358500,358500,358500,0
|
|
20240715,163000,3012954500,358500,358500,358500,358500,0
|
|
20240715,162900,3012954500,358500,358500,358500,358500,0
|
|
20240715,162800,3012954500,358500,358500,358500,358500,0
|
|
20240715,162700,3012954500,358500,358500,358500,358500,0
|
|
20240715,162600,3012954500,358500,358500,358500,358500,0
|
|
20240715,162500,3012954500,358500,358500,358500,358500,0
|
|
20240715,162400,3012954500,358500,358500,358500,358500,0
|
|
20240715,162300,3012954500,358500,358500,358500,358500,0
|
|
20240715,162200,3012954500,358500,358500,358500,358500,0
|
|
20240715,162100,3012954500,358500,358500,358500,358500,0
|
|
20240715,162000,3012954500,358500,358500,358500,358500,0
|
|
20240715,161900,3012954500,358500,358500,358500,358500,0
|
|
20240715,161800,3012954500,358500,358500,358500,358500,0
|
|
20240715,161700,3012954500,358500,358500,358500,358500,0
|
|
20240715,161600,3012954500,358500,358500,358500,358500,714
|
|
20240715,161500,3012954500,358500,358500,358500,358500,0
|
|
20240715,161400,3012954500,358500,358500,358500,358500,0
|
|
20240715,161300,3012954500,358500,358500,358500,358500,0
|
|
20240715,161200,3012954500,358500,358500,358500,358500,0
|
|
20240715,161100,3012954500,358500,358500,358500,358500,0
|
|
20240715,161000,3012954500,358500,358500,358500,358500,0
|
|
20240715,160900,3012954500,358500,358500,358500,358500,0
|
|
20240715,160800,3012954500,358500,358500,358500,358500,0
|
|
20240715,160700,3012954500,358500,358500,358500,358500,0
|
|
20240715,160600,3012954500,358500,358500,358500,358500,0
|
|
20240715,160500,3012954500,358500,358500,358500,358500,0
|
|
20240715,160400,3012954500,358500,358500,358500,358500,0
|
|
20240715,160300,3012954500,358500,358500,358500,358500,0
|
|
20240715,160200,3012954500,358500,358500,358500,358500,0
|
|
20240715,160100,3012954500,358500,358500,358500,358500,0
|
|
20240715,160000,3012954500,358500,358500,358500,358500,0
|
|
20240715,155900,3012954500,358500,358500,358500,358500,0
|
|
20240715,155800,3012954500,358500,358500,358500,358500,0
|
|
20240715,155700,3012954500,358500,358500,358500,358500,0
|
|
20240715,155600,3012954500,358500,358500,358500,358500,0
|
|
20240715,155500,3012954500,358500,358500,358500,358500,0
|
|
20240715,155400,3012954500,358500,358500,358500,358500,0
|
|
20240715,155300,3012954500,358500,358500,358500,358500,0
|
|
20240715,155200,3012954500,358500,358500,358500,358500,0
|
|
20240715,155100,3012954500,358500,358500,358500,358500,0
|
|
20240715,155000,3012954500,358500,358500,358500,358500,0
|
|
20240715,154900,3012954500,358500,358500,358500,358500,0
|
|
20240715,154800,3012954500,358500,358500,358500,358500,0
|
|
20240715,154700,3012954500,358500,358500,358500,358500,0
|
|
20240715,154600,3012954500,358500,358500,358500,358500,714
|
|
20240715,154500,3012954500,358500,358500,358500,358500,0
|
|
20240715,154400,3012954500,358500,358500,358500,358500,0
|
|
20240715,154300,3012954500,358500,358500,358500,358500,0
|
|
20240715,154200,3012954500,358500,358500,358500,358500,0
|
|
20240715,154100,3012954500,358500,358500,358500,358500,0
|
|
20240715,154000,3012954500,358500,358500,358500,358500,0
|
|
20240715,153900,3012954500,358500,358500,358500,358500,0
|
|
20240715,153800,3012954500,358500,358500,358500,358500,0
|
|
20240715,153700,3012954500,358500,358500,358500,358500,0
|
|
20240715,153600,3012954500,358500,358500,358500,358500,0
|
|
20240715,153500,3012954500,358500,358500,358500,358500,0
|
|
20240715,153400,3012954500,358500,358500,358500,358500,0
|
|
20240715,153300,3012954500,358500,358500,358500,358500,0
|
|
20240715,153200,3012954500,358500,358500,358500,358500,0
|
|
20240715,153100,3012954500,358500,358500,358500,358500,0
|
|
20240715,153000,3012954500,358500,358500,358500,358500,714
|
|
20240715,152900,2756985500,360500,360500,360500,360500,0
|
|
20240715,152800,2756985500,360500,360500,360500,360500,0
|
|
20240715,152700,2756985500,360500,360500,360500,360500,0
|
|
20240715,152600,2756985500,360500,360500,360500,360500,0
|
|
20240715,152500,2756985500,360500,360500,360500,360500,0
|
|
20240715,152400,2756985500,360500,360500,360500,360500,0
|
|
20240715,152300,2756985500,360500,360500,360500,360500,0
|
|
20240715,152200,2756985500,360500,360500,360500,360500,0
|
|
20240715,152100,2756985500,360500,360500,360500,360500,0
|
|
20240715,152000,2756985500,360500,360500,360500,360500,0
|
|
20240715,151900,2756985500,360500,359500,360500,359000,22
|
|
20240715,151800,2749080500,359500,359500,359500,359000,38
|
|
20240715,151700,2735435000,359000,359000,360500,359000,14
|
|
20240715,151600,2730406500,359500,359500,360500,359500,46
|
|
20240715,151500,2713867500,359500,359500,360500,359500,19
|
|
20240715,151400,2707035000,359500,360000,360000,359500,31
|
|
20240715,151300,2695886500,359500,360000,360000,359500,113
|
|
20240715,151200,2655215000,360000,359500,360000,359500,20
|
|
20240715,151100,2648015500,359500,360000,360000,359500,72
|
|
20240715,151000,2622097500,360000,360500,360500,360000,19
|
|
20240715,150900,2615255500,360500,360500,360500,360500,1
|
|
20240715,150800,2614895000,360500,360500,360500,360500,6
|
|
20240715,150700,2612732000,360000,360000,360500,360000,73
|
|
20240715,150600,2586447500,360000,360000,360000,360000,1
|
|
20240715,150500,2586087500,359500,360000,360000,359500,37
|
|
20240715,150400,2572783500,360000,360000,360000,360000,1
|
|
20240715,150300,2572423500,359500,360000,360000,359500,7
|
|
20240715,150200,2569904500,360000,360500,360500,360000,31
|
|
20240715,150100,2558743500,360000,360500,360500,360000,10
|
|
20240715,150000,2555142500,360000,360500,360500,360000,37
|
|
20240715,145900,2541805000,361000,361000,361000,361000,1
|
|
20240715,145800,2541444000,360500,360000,360500,360000,29
|
|
20240715,145700,2530990000,360500,360500,360500,360500,15
|
|
20240715,145600,2525582500,360500,360500,360500,360500,2
|
|
20240715,145500,2524861500,360500,360500,360500,360500,3
|
|
20240715,145400,2523780000,360500,360000,360500,360000,4
|
|
20240715,145300,2522338500,360500,360500,360500,360500,11
|
|
20240715,145200,2518373000,360500,360500,360500,360500,1
|
|
20240715,145100,2518012500,360500,360500,360500,360500,4
|
|
20240715,145000,2516570500,360500,360000,360500,360000,4
|
|
20240715,144900,2515130000,360500,360500,360500,360500,2
|
|
20240715,144800,2514409000,360000,360500,360500,360000,14
|
|
20240715,144700,2509362500,360500,360500,360500,360500,1
|
|
20240715,144600,2509002000,360000,360000,360000,360000,5
|
|
20240715,144500,2507202000,360500,359500,360500,359500,3
|
|
20240715,144400,2506121500,359500,359500,360500,359500,18
|
|
20240715,144300,2499649500,359500,360500,360500,359500,2
|
|
20240715,144200,2498929500,360000,359500,360000,359500,7
|
|
20240715,144100,2496411500,359500,359500,359500,359500,1
|
|
20240715,144000,2496052000,359500,359500,359500,359500,106
|
|
20240715,143900,2457945000,360000,359500,360000,359500,4
|
|
20240715,143800,2456505500,359500,359500,360000,359500,4
|
|
20240715,143700,2455067000,360000,360000,360000,359500,4
|
|
20240715,143600,2453628000,360000,360000,360000,360000,2
|
|
20240715,143500,2452908000,360000,360000,360000,360000,4
|
|
20240715,143400,2451468000,359500,359500,359500,359500,1
|
|
20240715,143300,2451108500,360000,360000,360000,360000,3
|
|
20240715,143200,2450028500,359500,359500,359500,359500,0
|
|
20240715,143100,2450028500,359500,359500,359500,359500,2
|
|
20240715,143000,2449309500,360000,359500,360000,359500,4
|
|
20240715,142900,2447870500,360000,360000,360000,360000,0
|
|
20240715,142800,2447870500,360000,360000,360000,360000,8
|
|
20240715,142700,2444990500,359500,359500,359500,359500,49
|
|
20240715,142600,2427375000,359500,360000,360000,359500,3
|
|
20240715,142500,2426295500,360000,360000,360000,360000,1
|
|
20240715,142400,2425935500,359500,359500,359500,359500,187
|
|
20240715,142300,2358709000,360000,360500,360500,360000,23
|
|
20240715,142200,2350428000,360000,360500,360500,360000,9
|
|
20240715,142100,2347187000,360500,360500,360500,360500,0
|
|
20240715,142000,2347187000,360500,360500,360500,360500,1
|
|
20240715,141900,2346826500,360500,360000,360500,360000,7
|
|
20240715,141800,2344305500,360000,360000,360000,360000,1
|
|
20240715,141700,2343945500,360500,360000,360500,360000,48
|
|
20240715,141600,2326664500,360000,360000,360500,360000,9
|
|
20240715,141500,2323423500,360500,360500,360500,360500,2
|
|
20240715,141400,2322702500,360500,360500,360500,360000,3
|
|
20240715,141300,2321621500,360500,360500,360500,360500,2
|
|
20240715,141200,2320900500,360000,360000,360000,360000,15
|
|
20240715,141100,2315500500,360500,360000,360500,360000,11
|
|
20240715,141000,2311540000,360000,360500,360500,360000,12
|
|
20240715,140900,2307215500,360500,360000,360500,360000,3
|
|
20240715,140800,2306135000,360000,360000,360000,360000,1
|
|
20240715,140700,2305775000,360000,360500,360500,360000,17
|
|
20240715,140600,2299647000,360500,360000,360500,360000,8
|
|
20240715,140500,2296765000,360500,361000,361000,360500,88
|
|
20240715,140400,2265037500,361000,361000,361000,361000,3
|
|
20240715,140300,2263954500,360500,360500,360500,360500,0
|
|
20240715,140200,2263954500,360500,361000,361000,360500,4
|
|
20240715,140100,2262511000,361000,360500,361000,360500,42
|
|
20240715,140000,2247367500,361000,360500,361000,360500,5
|
|
20240715,135900,2245564000,361000,361000,361000,361000,2
|
|
20240715,135800,2244842000,360500,361000,361000,360500,2
|
|
20240715,135700,2244120500,360500,361000,361000,360500,3
|
|
20240715,135600,2243038500,361000,361000,361000,361000,7
|
|
20240715,135500,2240511500,361000,361000,361000,361000,2
|
|
20240715,135400,2239789500,361000,360500,361000,360500,21
|
|
20240715,135300,2232209000,361000,361000,361000,361000,3
|
|
20240715,135200,2231126000,361000,361000,361000,360500,6
|
|
20240715,135100,2228960500,360500,361000,361000,360500,4
|
|
20240715,135000,2227518000,360500,360500,361000,360500,6
|
|
20240715,134900,2225353500,361500,361500,361500,361000,6
|
|
20240715,134800,2223186500,361000,361500,361500,361000,50
|
|
20240715,134700,2205136000,361500,361500,361500,361500,4
|
|
20240715,134600,2203690000,361000,361000,361000,361000,1
|
|
20240715,134500,2203329000,361500,361500,361500,361500,6
|
|
20240715,134400,2201160000,361500,361000,361500,361000,15
|
|
20240715,134300,2195743500,361000,361000,361000,361000,0
|
|
20240715,134200,2195743500,361000,361000,361000,361000,1
|
|
20240715,134100,2195382500,361500,361500,361500,361500,3
|
|
20240715,134000,2194298000,361000,361000,361000,361000,2
|
|
20240715,133900,2193576000,361500,361500,361500,361500,0
|
|
20240715,133800,2193576000,361500,361500,361500,361000,10
|
|
20240715,133700,2189964000,361500,361500,361500,361500,0
|
|
20240715,133600,2189964000,361500,361500,361500,361500,3
|
|
20240715,133500,2188879500,361000,361000,361500,361000,4
|
|
20240715,133400,2187435000,361000,361000,361000,361000,1
|
|
20240715,133300,2187074000,361500,361500,361500,361000,14
|
|
20240715,133200,2182014000,361000,361000,361000,361000,6
|
|
20240715,133100,2179848000,361000,361000,361000,361000,15
|
|
20240715,133000,2174433000,361000,361500,361500,361000,10
|
|
20240715,132900,2170821000,361500,361500,361500,361500,0
|
|
20240715,132800,2170821000,361500,361000,361500,361000,4
|
|
20240715,132700,2169376500,360500,360500,360500,360500,0
|
|
20240715,132600,2169376500,360500,360500,360500,360500,1
|
|
20240715,132500,2169016000,361500,361500,361500,361500,2
|
|
20240715,132400,2168293000,361000,361000,361000,361000,6
|
|
20240715,132300,2166127000,361000,361000,361000,361000,4
|
|
20240715,132200,2164683000,361000,361000,361500,361000,43
|
|
20240715,132100,2149159500,361000,361500,361500,361000,3
|
|
20240715,132000,2148075500,361500,361500,361500,361500,1
|
|
20240715,131900,2147714000,361500,361000,361500,361000,2
|
|
20240715,131800,2146991500,361500,361500,361500,361500,2
|
|
20240715,131700,2146268500,361000,361000,361000,361000,2
|
|
20240715,131600,2145546500,361500,361500,361500,361500,0
|
|
20240715,131500,2145546500,361500,361000,361500,361000,5
|
|
20240715,131400,2143740000,361500,361000,361500,361000,17
|
|
20240715,131300,2137602500,361500,361500,361500,361500,13
|
|
20240715,131200,2132903000,361500,361500,361500,361500,2
|
|
20240715,131100,2132180000,361500,361500,361500,361500,1
|
|
20240715,131000,2131818500,361500,361500,361500,361500,1
|
|
20240715,130900,2131457000,361500,361500,361500,361500,2
|
|
20240715,130800,2130734000,361000,361000,361000,361000,86
|
|
20240715,130700,2099688000,361000,361500,361500,361000,13
|
|
20240715,130600,2094993500,361500,361000,361500,361000,22
|
|
20240715,130500,2087051000,361500,361000,361500,361000,11
|
|
20240715,130400,2083079500,361000,361500,361500,361000,4
|
|
20240715,130300,2081634500,361500,361500,361500,361500,1
|
|
20240715,130200,2081273000,361500,361500,361500,361500,0
|
|
20240715,130100,2081273000,361500,361500,361500,361500,2
|
|
20240715,130000,2080550000,361000,362000,362000,361000,8
|
|
20240715,125900,2077659000,362000,362000,362000,362000,1
|
|
20240715,125800,2077297000,361500,362000,362000,361500,3
|
|
20240715,125700,2076211500,362000,362000,362000,361500,5
|
|
20240715,125600,2074402000,361500,362000,362000,361500,22
|
|
20240715,125500,2066448500,362000,362000,362000,362000,5
|
|
20240715,125400,2064638500,362000,362000,362000,362000,1
|
|
20240715,125300,2064276500,362000,362000,362000,362000,0
|
|
20240715,125200,2064276500,362000,362000,362000,362000,8
|
|
20240715,125100,2061380500,362000,362000,362000,362000,0
|
|
20240715,125000,2061380500,362000,362000,362000,362000,7
|
|
20240715,124900,2058846500,362000,361500,362000,361500,4
|
|
20240715,124800,2057399500,362000,361500,362000,361500,4
|
|
20240715,124700,2055953000,361500,361500,361500,361500,6
|
|
20240715,124600,2053784000,361500,361500,361500,361500,2
|
|
20240715,124500,2053061000,361500,361500,361500,361500,5
|
|
20240715,124400,2051253500,361500,361500,361500,361500,5
|
|
20240715,124300,2049446000,361500,361500,361500,361500,8
|
|
20240715,124200,2046554000,361500,361500,361500,361500,3
|
|
20240715,124100,2045469500,361500,362000,362000,361500,4
|
|
20240715,124000,2044022500,362000,362000,362000,362000,4
|
|
20240715,123900,2042574500,361500,361500,361500,361500,21
|
|
20240715,123800,2034983000,362000,362000,362000,362000,7
|
|
20240715,123700,2032449000,362000,362000,362000,362000,0
|
|
20240715,123600,2032449000,362000,362000,362000,362000,3
|
|
20240715,123500,2031363000,361500,361500,362000,361500,103
|
|
20240715,123400,1994128000,361000,361000,361000,361000,0
|
|
20240715,123300,1994128000,361000,361500,361500,361000,4
|
|
20240715,123200,1992682500,361000,361500,361500,361000,5
|
|
20240715,123100,1990875500,361500,361500,361500,361500,3
|
|
20240715,123000,1989791000,361000,361500,361500,361000,2
|
|
20240715,122900,1989068500,361500,361500,361500,361000,64
|
|
20240715,122800,1965933500,361000,361500,361500,361000,113
|
|
20240715,122700,1925084500,361500,361500,361500,361500,1
|
|
20240715,122600,1924723000,361500,361500,361500,361500,5
|
|
20240715,122500,1922915500,361500,361500,361500,361500,0
|
|
20240715,122400,1922915500,361500,361500,361500,361500,3
|
|
20240715,122300,1921831000,361000,361500,361500,361000,4
|
|
20240715,122200,1920385500,361000,361000,361000,361000,1
|
|
20240715,122100,1920024500,361500,361000,361500,361000,10
|
|
20240715,122000,1916413000,361500,361000,361500,361000,3
|
|
20240715,121900,1915329000,361500,361500,361500,361000,9
|
|
20240715,121800,1912077500,361000,361000,361000,361000,3
|
|
20240715,121700,1910994500,361500,361500,361500,361500,5
|
|
20240715,121600,1909187000,361000,361000,361000,361000,0
|
|
20240715,121500,1909187000,361000,361500,361500,361000,6
|
|
20240715,121400,1907020000,361500,361500,361500,361500,3
|
|
20240715,121300,1905935500,361000,361000,361000,361000,0
|
|
20240715,121200,1905935500,361000,361500,361500,361000,7
|
|
20240715,121100,1903406000,361500,361500,361500,361500,0
|
|
20240715,121000,1903406000,361500,361500,361500,361500,0
|
|
20240715,120900,1903406000,361500,361000,361500,361000,89
|
|
20240715,120800,1871274000,361000,361000,361000,361000,2
|
|
20240715,120700,1870552000,361500,361500,361500,361500,4
|
|
20240715,120600,1869106000,361000,361500,361500,361000,5
|
|
20240715,120500,1867299500,361000,361000,361500,361000,17
|
|
20240715,120400,1861160500,361000,361000,361000,361000,1
|
|
20240715,120300,1860799500,361500,361500,361500,361500,2
|
|
20240715,120200,1860076500,361500,361500,361500,361500,4
|
|
20240715,120100,1858630500,361500,361500,361500,361500,0
|
|
20240715,120000,1858630500,361500,361000,361500,361000,6
|
|
20240715,115900,1856462000,361000,361000,361000,361000,3
|
|
20240715,115800,1855379000,361500,362000,362000,361500,18
|
|
20240715,115700,1848870500,362000,362000,362000,362000,4
|
|
20240715,115600,1847422500,362000,362000,362000,362000,0
|
|
20240715,115500,1847422500,362000,361500,362000,361000,6
|
|
20240715,115400,1845253000,362000,362000,362000,362000,2
|
|
20240715,115300,1844529000,362000,361500,362000,361500,4
|
|
20240715,115200,1843081500,361500,362000,362000,361500,20
|
|
20240715,115100,1835849000,362000,362000,362000,362000,3
|
|
20240715,115000,1834763000,362000,362000,362000,361500,8
|
|
20240715,114900,1831868000,362000,362000,362000,362000,0
|
|
20240715,114800,1831868000,362000,362000,362000,362000,5
|
|
20240715,114700,1830058000,362000,362000,362000,362000,1
|
|
20240715,114600,1829696000,361500,362000,362000,361500,50
|
|
20240715,114500,1811618500,361500,361500,361500,361500,2
|
|
20240715,114400,1810895500,362000,361500,362000,361500,15
|
|
20240715,114300,1805469000,362000,362000,362000,362000,6
|
|
20240715,114200,1803297000,361500,361500,361500,361500,1
|
|
20240715,114100,1802935500,362000,362000,362000,362000,5
|
|
20240715,114000,1801125500,362000,362000,362000,362000,4
|
|
20240715,113900,1799677500,361500,362000,362000,361500,5
|
|
20240715,113800,1797868500,361500,362000,362000,361500,4
|
|
20240715,113700,1796421500,362000,362000,362000,362000,0
|
|
20240715,113600,1796421500,362000,361500,362000,361500,14
|
|
20240715,113500,1791359000,361500,361500,361500,361500,2
|
|
20240715,113400,1790636000,361500,361500,361500,361000,10
|
|
20240715,113300,1787021500,361500,361500,361500,361500,2
|
|
20240715,113200,1786298500,361500,361500,361500,361500,1
|
|
20240715,113100,1785937000,362000,361500,362000,361500,27
|
|
20240715,113000,1776174500,361500,361500,361500,361500,1
|
|
20240715,112900,1775813000,361500,361500,361500,361500,39
|
|
20240715,112800,1761714500,361500,361000,361500,361000,4
|
|
20240715,112700,1760269000,361500,361000,361500,361000,4
|
|
20240715,112600,1758823500,361000,361000,361000,361000,6
|
|
20240715,112500,1756657500,361500,361500,361500,361500,3
|
|
20240715,112400,1755573000,361500,361000,361500,361000,9
|
|
20240715,112300,1752322000,361500,361500,361500,361500,1
|
|
20240715,112200,1751960500,361500,361500,361500,361500,7
|
|
20240715,112100,1749430000,361500,361500,361500,361500,1
|
|
20240715,112000,1749068500,361500,361500,361500,361500,6
|
|
20240715,111900,1746899500,361500,361500,361500,361500,41
|
|
20240715,111800,1732078000,362000,362000,362000,362000,0
|
|
20240715,111700,1732078000,362000,362000,362000,362000,5
|
|
20240715,111600,1730268000,361500,361500,361500,361500,1
|
|
20240715,111500,1729906500,362000,361500,362000,361500,13
|
|
20240715,111400,1725204500,362000,362000,362000,362000,7
|
|
20240715,111300,1722670500,362000,362000,362000,362000,3
|
|
20240715,111200,1721584500,361500,362000,362000,361500,3
|
|
20240715,111100,1720499500,361500,362000,362000,361500,5
|
|
20240715,111000,1718690500,361500,362000,362000,361500,14
|
|
20240715,110900,1713628000,362000,362000,362000,362000,1
|
|
20240715,110800,1713266000,362000,362000,362000,362000,5
|
|
20240715,110700,1711456000,362000,362000,362000,362000,0
|
|
20240715,110600,1711456000,362000,362000,362000,362000,1
|
|
20240715,110500,1711094000,361500,361500,361500,361000,13
|
|
20240715,110400,1706397500,362000,362000,362000,362000,1
|
|
20240715,110300,1706035500,362000,362000,362000,362000,4
|
|
20240715,110200,1704587500,362000,362000,362000,362000,3
|
|
20240715,110100,1703501500,362000,361500,362000,361500,3
|
|
20240715,110000,1702416500,361500,361000,362000,361000,17
|
|
20240715,105900,1696271500,362000,362000,362000,362000,0
|
|
20240715,105800,1696271500,362000,361500,362000,361500,26
|
|
20240715,105700,1686871500,360500,361500,361500,360500,6
|
|
20240715,105600,1684705000,361500,360000,361500,360000,6
|
|
20240715,105500,1682537500,361500,360500,361500,360000,37
|
|
20240715,105400,1669209000,361500,361500,361500,361000,8
|
|
20240715,105300,1666319000,360500,360500,360500,360500,4
|
|
20240715,105200,1664877000,361000,361500,361500,361000,33
|
|
20240715,105100,1652963000,361500,361500,361500,361500,9
|
|
20240715,105000,1649709500,361500,361500,361500,361500,2
|
|
20240715,104900,1648986500,361500,361000,361500,361000,20
|
|
20240715,104800,1641764000,361000,361000,361500,361000,7
|
|
20240715,104700,1639235500,361500,361500,361500,361500,3
|
|
20240715,104600,1638151000,361500,361500,361500,361500,1
|
|
20240715,104500,1637789500,361500,361500,361500,361000,10
|
|
20240715,104400,1634176500,361500,361000,361500,361000,5
|
|
20240715,104300,1632369500,361500,361500,361500,361500,3
|
|
20240715,104200,1631285000,361500,361000,361500,361000,7
|
|
20240715,104100,1628756500,361000,361000,361000,361000,3
|
|
20240715,104000,1627673500,361500,361500,361500,361000,5
|
|
20240715,103900,1625867000,361500,361000,361500,361000,5
|
|
20240715,103800,1624060000,361000,361500,361500,361000,2
|
|
20240715,103700,1623337500,361500,361000,361500,361000,16
|
|
20240715,103600,1617554000,361000,360500,361000,360500,27
|
|
20240715,103500,1607808000,361000,360500,361000,360500,6
|
|
20240715,103400,1605643500,360500,360500,360500,360500,1
|
|
20240715,103300,1605283000,360500,359500,360500,359500,3
|
|
20240715,103200,1604203500,360500,359500,360500,359500,4
|
|
20240715,103100,1602762500,359500,360500,360500,359500,37
|
|
20240715,103000,1589443500,361000,361000,361000,361000,6
|
|
20240715,102900,1587277500,361000,361000,361000,361000,4
|
|
20240715,102800,1585833500,360500,360500,361000,360500,21
|
|
20240715,102700,1578254000,360000,360000,360000,360000,82
|
|
20240715,102600,1548734000,360000,360000,360000,360000,2
|
|
20240715,102500,1548014000,360000,360000,360000,360000,6
|
|
20240715,102400,1545854000,358500,358500,358500,358500,2
|
|
20240715,102300,1545137000,360000,360000,360000,360000,3
|
|
20240715,102200,1544057000,358500,358500,360000,358500,361
|
|
20240715,102100,1414596500,358500,358500,359000,358500,43
|
|
20240715,102000,1399180500,359000,358500,359000,358500,17
|
|
20240715,101900,1393083000,359000,358500,359000,358500,4
|
|
20240715,101800,1391647500,358500,359000,359000,358500,27
|
|
20240715,101700,1381963000,359500,359000,359500,359000,4
|
|
20240715,101600,1380526500,359000,359500,359500,359000,12
|
|
20240715,101500,1376214500,359000,359500,359500,359000,50
|
|
20240715,101400,1358257500,359500,359500,359500,359500,19
|
|
20240715,101300,1351427000,359500,360000,360000,359000,78
|
|
20240715,101200,1323362500,360000,360000,360000,360000,7
|
|
20240715,101100,1320842500,360000,360000,360500,360000,34
|
|
20240715,101000,1308601000,360500,361500,361500,360500,196
|
|
20240715,100900,1237905500,361000,362000,362000,361000,51
|
|
20240715,100800,1219468000,361500,361500,361500,361500,4
|
|
20240715,100700,1218022000,361500,361500,362000,361500,86
|
|
20240715,100600,1186930500,362000,362000,362000,362000,4
|
|
20240715,100500,1185482500,362000,362000,362000,362000,1
|
|
20240715,100400,1185120500,362000,362000,362000,361500,17
|
|
20240715,100300,1178971500,362000,362000,362000,362000,11
|
|
20240715,100200,1174989500,362000,362000,362000,362000,6
|
|
20240715,100100,1172817500,361500,361500,361500,361500,1
|
|
20240715,100000,1172456000,361500,362000,362000,361500,4
|
|
20240715,095900,1171009000,362000,361500,362000,361500,69
|
|
20240715,095800,1146064000,361500,361500,361500,361500,9
|
|
20240715,095700,1142810500,362000,361500,362000,361500,7
|
|
20240715,095600,1140277500,361500,361500,361500,361500,5
|
|
20240715,095500,1138470000,362000,362000,362000,362000,0
|
|
20240715,095400,1138470000,362000,362000,362000,361500,11
|
|
20240715,095300,1134488500,362000,362000,362000,362000,32
|
|
20240715,095200,1122904500,362500,362000,362500,362000,5
|
|
20240715,095100,1121092500,362000,362000,362000,362000,100
|
|
20240715,095000,1084892500,362500,362500,362500,362000,8
|
|
20240715,094900,1081993000,362000,362000,362500,362000,32
|
|
20240715,094800,1070403500,362500,362500,362500,362500,0
|
|
20240715,094700,1070403500,362500,362500,362500,362000,13
|
|
20240715,094600,1065694500,362500,363000,363000,362500,5
|
|
20240715,094500,1063880000,363000,363000,363500,363000,198
|
|
20240715,094400,992004500,363500,363500,363500,363500,2
|
|
20240715,094300,991277500,363000,363000,363000,363000,57
|
|
20240715,094200,970586500,363000,362500,363000,362000,46
|
|
20240715,094100,953930500,362500,362500,362500,362500,10
|
|
20240715,094000,950305500,362500,363000,363000,362500,42
|
|
20240715,093900,935077000,363000,363000,363000,363000,26
|
|
20240715,093800,925639000,363000,364000,364000,363000,9
|
|
20240715,093700,922369000,364000,364500,364500,364000,10
|
|
20240715,093600,918724500,364500,363500,364500,363500,61
|
|
20240715,093500,896547000,364000,364500,365000,364000,233
|
|
20240715,093400,811509000,364000,365000,365000,364000,56
|
|
20240715,093300,791120000,364000,363500,365000,363500,523
|
|
20240715,093200,600390500,363500,363500,364000,363500,20
|
|
20240715,093100,593119000,363500,363500,364000,363500,36
|
|
20240715,093000,580029000,363000,362500,363500,362500,93
|
|
20240715,092900,546297500,362500,362000,362500,362000,18
|
|
20240715,092800,539779500,362000,362000,362000,361500,37
|
|
20240715,092700,526393000,362000,362000,362500,361500,15
|
|
20240715,092600,520966000,362000,362000,362000,362000,60
|
|
20240715,092500,499246000,362000,361500,362000,361500,46
|
|
20240715,092400,482609000,361500,361000,361500,361000,11
|
|
20240715,092300,478635500,361000,360000,361000,360000,50
|
|
20240715,092200,460597500,360000,361000,361000,360000,9
|
|
20240715,092100,457352500,361000,360000,361000,360000,109
|
|
20240715,092000,418108500,360000,359500,360000,359500,47
|
|
20240715,091900,401199000,359500,359000,359500,359000,13
|
|
20240715,091800,396527500,359000,359000,359000,359000,1
|
|
20240715,091700,396168500,358000,359000,359000,358000,36
|
|
20240715,091600,383277500,358500,359500,359500,358500,19
|
|
20240715,091500,376451000,359500,359500,359500,359500,19
|
|
20240715,091400,369620500,358000,359000,359500,358000,74
|
|
20240715,091300,343092000,358500,358000,358500,358000,38
|
|
20240715,091200,329469500,358500,358500,358500,358500,3
|
|
20240715,091100,328394000,358000,358000,358000,358000,75
|
|
20240715,091000,301544000,358000,358500,358500,358000,65
|
|
20240715,090900,278257000,358000,359000,359000,358000,130
|
|
20240715,090800,231644000,359000,359500,359500,359000,15
|
|
20240715,090700,226254000,360000,360000,360000,360000,7
|
|
20240715,090600,223734000,360000,360000,360000,360000,13
|
|
20240715,090500,219054000,360000,360500,361000,360000,14
|
|
20240715,090400,214009000,360500,360500,360500,360000,46
|
|
20240715,090300,197433500,360500,361000,361000,360000,7
|
|
20240715,090200,194912000,361000,360000,361000,358500,307
|
|
20240715,090100,84624000,360000,360000,360500,358000,61
|
|
20240715,090000,62714500,360000,361000,361000,359500,163
|