732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,210900,3435430000,341500,341500,341500,341500,594
|
|
20240717,210800,3435430000,341500,341500,341500,341500,0
|
|
20240717,210700,3435430000,341500,341500,341500,341500,0
|
|
20240717,210600,3435430000,341500,341500,341500,341500,0
|
|
20240717,210500,3435430000,341500,341500,341500,341500,0
|
|
20240717,210400,3435430000,341500,341500,341500,341500,0
|
|
20240717,210300,3435430000,341500,341500,341500,341500,0
|
|
20240717,210200,3435430000,341500,341500,341500,341500,0
|
|
20240717,210100,3435430000,341500,341500,341500,341500,0
|
|
20240717,210000,3435430000,341500,341500,341500,341500,0
|
|
20240717,205900,3435430000,341500,341500,341500,341500,0
|
|
20240717,205800,3435430000,341500,341500,341500,341500,0
|
|
20240717,205700,3435430000,341500,341500,341500,341500,0
|
|
20240717,205600,3435430000,341500,341500,341500,341500,0
|
|
20240717,205500,3435430000,341500,341500,341500,341500,0
|
|
20240717,205400,3435430000,341500,341500,341500,341500,0
|
|
20240717,205300,3435430000,341500,341500,341500,341500,0
|
|
20240717,205200,3435430000,341500,341500,341500,341500,0
|
|
20240717,205100,3435430000,341500,341500,341500,341500,0
|
|
20240717,205000,3435430000,341500,341500,341500,341500,0
|
|
20240717,204900,3435430000,341500,341500,341500,341500,0
|
|
20240717,204800,3435430000,341500,341500,341500,341500,0
|
|
20240717,204700,3435430000,341500,341500,341500,341500,0
|
|
20240717,204600,3435430000,341500,341500,341500,341500,0
|
|
20240717,204500,3435430000,341500,341500,341500,341500,0
|
|
20240717,204400,3435430000,341500,341500,341500,341500,0
|
|
20240717,204300,3435430000,341500,341500,341500,341500,0
|
|
20240717,204200,3435430000,341500,341500,341500,341500,0
|
|
20240717,204100,3435430000,341500,341500,341500,341500,0
|
|
20240717,204000,3435430000,341500,341500,341500,341500,0
|
|
20240717,203900,3435430000,341500,341500,341500,341500,594
|
|
20240717,203800,3435430000,341500,341500,341500,341500,0
|
|
20240717,203700,3435430000,341500,341500,341500,341500,0
|
|
20240717,203600,3435430000,341500,341500,341500,341500,0
|
|
20240717,203500,3435430000,341500,341500,341500,341500,0
|
|
20240717,203400,3435430000,341500,341500,341500,341500,0
|
|
20240717,203300,3435430000,341500,341500,341500,341500,0
|
|
20240717,203200,3435430000,341500,341500,341500,341500,0
|
|
20240717,203100,3435430000,341500,341500,341500,341500,0
|
|
20240717,203000,3435430000,341500,341500,341500,341500,0
|
|
20240717,202900,3435430000,341500,341500,341500,341500,0
|
|
20240717,202800,3435430000,341500,341500,341500,341500,0
|
|
20240717,202700,3435430000,341500,341500,341500,341500,0
|
|
20240717,202600,3435430000,341500,341500,341500,341500,0
|
|
20240717,202500,3435430000,341500,341500,341500,341500,0
|
|
20240717,202400,3435430000,341500,341500,341500,341500,0
|
|
20240717,202300,3435430000,341500,341500,341500,341500,0
|
|
20240717,202200,3435430000,341500,341500,341500,341500,0
|
|
20240717,202100,3435430000,341500,341500,341500,341500,0
|
|
20240717,202000,3435430000,341500,341500,341500,341500,0
|
|
20240717,201900,3435430000,341500,341500,341500,341500,0
|
|
20240717,201800,3435430000,341500,341500,341500,341500,0
|
|
20240717,201700,3435430000,341500,341500,341500,341500,0
|
|
20240717,201600,3435430000,341500,341500,341500,341500,0
|
|
20240717,201500,3435430000,341500,341500,341500,341500,0
|
|
20240717,201400,3435430000,341500,341500,341500,341500,0
|
|
20240717,201300,3435430000,341500,341500,341500,341500,0
|
|
20240717,201200,3435430000,341500,341500,341500,341500,0
|
|
20240717,201100,3435430000,341500,341500,341500,341500,0
|
|
20240717,201000,3435430000,341500,341500,341500,341500,0
|
|
20240717,200900,3435430000,341500,341500,341500,341500,594
|
|
20240717,200800,3435430000,341500,341500,341500,341500,0
|
|
20240717,200700,3435430000,341500,341500,341500,341500,0
|
|
20240717,200600,3435430000,341500,341500,341500,341500,0
|
|
20240717,200500,3435430000,341500,341500,341500,341500,0
|
|
20240717,200400,3435430000,341500,341500,341500,341500,0
|
|
20240717,200300,3435430000,341500,341500,341500,341500,0
|
|
20240717,200200,3435430000,341500,341500,341500,341500,0
|
|
20240717,200100,3435430000,341500,341500,341500,341500,0
|
|
20240717,200000,3435430000,341500,341500,341500,341500,0
|
|
20240717,195900,3435430000,341500,341500,341500,341500,0
|
|
20240717,195800,3435430000,341500,341500,341500,341500,0
|
|
20240717,195700,3435430000,341500,341500,341500,341500,0
|
|
20240717,195600,3435430000,341500,341500,341500,341500,0
|
|
20240717,195500,3435430000,341500,341500,341500,341500,0
|
|
20240717,195400,3435430000,341500,341500,341500,341500,0
|
|
20240717,195300,3435430000,341500,341500,341500,341500,0
|
|
20240717,195200,3435430000,341500,341500,341500,341500,0
|
|
20240717,195100,3435430000,341500,341500,341500,341500,0
|
|
20240717,195000,3435430000,341500,341500,341500,341500,0
|
|
20240717,194900,3435430000,341500,341500,341500,341500,0
|
|
20240717,194800,3435430000,341500,341500,341500,341500,0
|
|
20240717,194700,3435430000,341500,341500,341500,341500,0
|
|
20240717,194600,3435430000,341500,341500,341500,341500,0
|
|
20240717,194500,3435430000,341500,341500,341500,341500,0
|
|
20240717,194400,3435430000,341500,341500,341500,341500,0
|
|
20240717,194300,3435430000,341500,341500,341500,341500,0
|
|
20240717,194200,3435430000,341500,341500,341500,341500,0
|
|
20240717,194100,3435430000,341500,341500,341500,341500,0
|
|
20240717,194000,3435430000,341500,341500,341500,341500,0
|
|
20240717,193900,3435430000,341500,341500,341500,341500,594
|
|
20240717,193800,3435430000,341500,341500,341500,341500,0
|
|
20240717,193700,3435430000,341500,341500,341500,341500,0
|
|
20240717,193600,3435430000,341500,341500,341500,341500,0
|
|
20240717,193500,3435430000,341500,341500,341500,341500,0
|
|
20240717,193400,3435430000,341500,341500,341500,341500,0
|
|
20240717,193300,3435430000,341500,341500,341500,341500,0
|
|
20240717,193200,3435430000,341500,341500,341500,341500,0
|
|
20240717,193100,3435430000,341500,341500,341500,341500,0
|
|
20240717,193000,3435430000,341500,341500,341500,341500,0
|
|
20240717,192900,3435430000,341500,341500,341500,341500,0
|
|
20240717,192800,3435430000,341500,341500,341500,341500,0
|
|
20240717,192700,3435430000,341500,341500,341500,341500,0
|
|
20240717,192600,3435430000,341500,341500,341500,341500,0
|
|
20240717,192500,3435430000,341500,341500,341500,341500,0
|
|
20240717,192400,3435430000,341500,341500,341500,341500,0
|
|
20240717,192300,3435430000,341500,341500,341500,341500,0
|
|
20240717,192200,3435430000,341500,341500,341500,341500,0
|
|
20240717,192100,3435430000,341500,341500,341500,341500,0
|
|
20240717,192000,3435430000,341500,341500,341500,341500,0
|
|
20240717,191900,3435430000,341500,341500,341500,341500,0
|
|
20240717,191800,3435430000,341500,341500,341500,341500,0
|
|
20240717,191700,3435430000,341500,341500,341500,341500,0
|
|
20240717,191600,3435430000,341500,341500,341500,341500,0
|
|
20240717,191500,3435430000,341500,341500,341500,341500,0
|
|
20240717,191400,3435430000,341500,341500,341500,341500,0
|
|
20240717,191300,3435430000,341500,341500,341500,341500,0
|
|
20240717,191200,3435430000,341500,341500,341500,341500,0
|
|
20240717,191100,3435430000,341500,341500,341500,341500,0
|
|
20240717,191000,3435430000,341500,341500,341500,341500,0
|
|
20240717,190900,3435430000,341500,341500,341500,341500,594
|
|
20240717,190800,3435430000,341500,341500,341500,341500,0
|
|
20240717,190700,3435430000,341500,341500,341500,341500,0
|
|
20240717,190600,3435430000,341500,341500,341500,341500,0
|
|
20240717,190500,3435430000,341500,341500,341500,341500,0
|
|
20240717,190400,3435430000,341500,341500,341500,341500,0
|
|
20240717,190300,3435430000,341500,341500,341500,341500,0
|
|
20240717,190200,3435430000,341500,341500,341500,341500,0
|
|
20240717,190100,3435430000,341500,341500,341500,341500,0
|
|
20240717,190000,3435430000,341500,341500,341500,341500,0
|
|
20240717,185900,3435430000,341500,341500,341500,341500,0
|
|
20240717,185800,3435430000,341500,341500,341500,341500,0
|
|
20240717,185700,3435430000,341500,341500,341500,341500,0
|
|
20240717,185600,3435430000,341500,341500,341500,341500,0
|
|
20240717,185500,3435430000,341500,341500,341500,341500,0
|
|
20240717,185400,3435430000,341500,341500,341500,341500,0
|
|
20240717,185300,3435430000,341500,341500,341500,341500,0
|
|
20240717,185200,3435430000,341500,341500,341500,341500,0
|
|
20240717,185100,3435430000,341500,341500,341500,341500,0
|
|
20240717,185000,3435430000,341500,341500,341500,341500,0
|
|
20240717,184900,3435430000,341500,341500,341500,341500,0
|
|
20240717,184800,3435430000,341500,341500,341500,341500,0
|
|
20240717,184700,3435430000,341500,341500,341500,341500,0
|
|
20240717,184600,3435430000,341500,341500,341500,341500,0
|
|
20240717,184500,3435430000,341500,341500,341500,341500,0
|
|
20240717,184400,3435430000,341500,341500,341500,341500,0
|
|
20240717,184300,3435430000,341500,341500,341500,341500,0
|
|
20240717,184200,3435430000,341500,341500,341500,341500,0
|
|
20240717,184100,3435430000,341500,341500,341500,341500,0
|
|
20240717,184000,3435430000,341500,341500,341500,341500,0
|
|
20240717,183900,3435430000,341500,341500,341500,341500,594
|
|
20240717,183800,3435430000,341500,341500,341500,341500,0
|
|
20240717,183700,3435430000,341500,341500,341500,341500,0
|
|
20240717,183600,3435430000,341500,341500,341500,341500,0
|
|
20240717,183500,3435430000,341500,341500,341500,341500,0
|
|
20240717,183400,3435430000,341500,341500,341500,341500,0
|
|
20240717,183300,3435430000,341500,341500,341500,341500,0
|
|
20240717,183200,3435430000,341500,341500,341500,341500,0
|
|
20240717,183100,3435430000,341500,341500,341500,341500,0
|
|
20240717,183000,3435430000,341500,341500,341500,341500,0
|
|
20240717,182900,3435430000,341500,341500,341500,341500,0
|
|
20240717,182800,3435430000,341500,341500,341500,341500,0
|
|
20240717,182700,3435430000,341500,341500,341500,341500,0
|
|
20240717,182600,3435430000,341500,341500,341500,341500,0
|
|
20240717,182500,3435430000,341500,341500,341500,341500,0
|
|
20240717,182400,3435430000,341500,341500,341500,341500,0
|
|
20240717,182300,3435430000,341500,341500,341500,341500,0
|
|
20240717,182200,3435430000,341500,341500,341500,341500,0
|
|
20240717,182100,3435430000,341500,341500,341500,341500,0
|
|
20240717,182000,3435430000,341500,341500,341500,341500,0
|
|
20240717,181900,3435430000,341500,341500,341500,341500,0
|
|
20240717,181800,3435430000,341500,341500,341500,341500,0
|
|
20240717,181700,3435430000,341500,341500,341500,341500,0
|
|
20240717,181600,3435430000,341500,341500,341500,341500,0
|
|
20240717,181500,3435430000,341500,341500,341500,341500,0
|
|
20240717,181400,3435430000,341500,341500,341500,341500,0
|
|
20240717,181300,3435430000,341500,341500,341500,341500,0
|
|
20240717,181200,3435430000,341500,341500,341500,341500,0
|
|
20240717,181100,3435430000,341500,341500,341500,341500,0
|
|
20240717,181000,3435430000,341500,341500,341500,341500,0
|
|
20240717,180900,3435430000,341500,341500,341500,341500,594
|
|
20240717,180800,3435430000,341500,341500,341500,341500,0
|
|
20240717,180700,3435430000,341500,341500,341500,341500,0
|
|
20240717,180600,3435430000,341500,341500,341500,341500,0
|
|
20240717,180500,3435430000,341500,341500,341500,341500,0
|
|
20240717,180400,3435430000,341500,341500,341500,341500,0
|
|
20240717,180300,3435430000,341500,341500,341500,341500,0
|
|
20240717,180200,3435430000,341500,341500,341500,341500,0
|
|
20240717,180100,3435430000,341500,341500,341500,341500,0
|
|
20240717,180000,3435430000,341500,341500,341500,341500,0
|
|
20240717,175900,3435430000,341500,341500,341500,341500,0
|
|
20240717,175800,3435430000,341500,341500,341500,341500,0
|
|
20240717,175700,3435430000,341500,341500,341500,341500,0
|
|
20240717,175600,3435430000,341500,341500,341500,341500,0
|
|
20240717,175500,3435430000,341500,341500,341500,341500,0
|
|
20240717,175400,3435430000,341500,341500,341500,341500,0
|
|
20240717,175300,3435430000,341500,341500,341500,341500,0
|
|
20240717,175200,3435430000,341500,341500,341500,341500,0
|
|
20240717,175100,3435430000,341500,341500,341500,341500,0
|
|
20240717,175000,3435430000,341500,341500,341500,341500,0
|
|
20240717,174900,3435430000,341500,341500,341500,341500,0
|
|
20240717,174800,3435430000,341500,341500,341500,341500,0
|
|
20240717,174700,3435430000,341500,341500,341500,341500,0
|
|
20240717,174600,3435430000,341500,341500,341500,341500,0
|
|
20240717,174500,3435430000,341500,341500,341500,341500,0
|
|
20240717,174400,3435430000,341500,341500,341500,341500,0
|
|
20240717,174300,3435430000,341500,341500,341500,341500,0
|
|
20240717,174200,3435430000,341500,341500,341500,341500,0
|
|
20240717,174100,3435430000,341500,341500,341500,341500,0
|
|
20240717,174000,3435430000,341500,341500,341500,341500,0
|
|
20240717,173900,3435430000,341500,341500,341500,341500,594
|
|
20240717,173800,3435430000,341500,341500,341500,341500,0
|
|
20240717,173700,3435430000,341500,341500,341500,341500,0
|
|
20240717,173600,3435430000,341500,341500,341500,341500,0
|
|
20240717,173500,3435430000,341500,341500,341500,341500,0
|
|
20240717,173400,3435430000,341500,341500,341500,341500,0
|
|
20240717,173300,3435430000,341500,341500,341500,341500,0
|
|
20240717,173200,3435430000,341500,341500,341500,341500,0
|
|
20240717,173100,3435430000,341500,341500,341500,341500,0
|
|
20240717,173000,3435430000,341500,341500,341500,341500,0
|
|
20240717,172900,3435430000,341500,341500,341500,341500,0
|
|
20240717,172800,3435430000,341500,341500,341500,341500,0
|
|
20240717,172700,3435430000,341500,341500,341500,341500,0
|
|
20240717,172600,3435430000,341500,341500,341500,341500,0
|
|
20240717,172500,3435430000,341500,341500,341500,341500,0
|
|
20240717,172400,3435430000,341500,341500,341500,341500,0
|
|
20240717,172300,3435430000,341500,341500,341500,341500,0
|
|
20240717,172200,3435430000,341500,341500,341500,341500,0
|
|
20240717,172100,3435430000,341500,341500,341500,341500,0
|
|
20240717,172000,3435430000,341500,341500,341500,341500,0
|
|
20240717,171900,3435430000,341500,341500,341500,341500,0
|
|
20240717,171800,3435430000,341500,341500,341500,341500,0
|
|
20240717,171700,3435430000,341500,341500,341500,341500,0
|
|
20240717,171600,3435430000,341500,341500,341500,341500,0
|
|
20240717,171500,3435430000,341500,341500,341500,341500,0
|
|
20240717,171400,3435430000,341500,341500,341500,341500,0
|
|
20240717,171300,3435430000,341500,341500,341500,341500,0
|
|
20240717,171200,3435430000,341500,341500,341500,341500,0
|
|
20240717,171100,3435430000,341500,341500,341500,341500,0
|
|
20240717,171000,3435430000,341500,341500,341500,341500,0
|
|
20240717,170900,3435430000,341500,341500,341500,341500,594
|
|
20240717,170800,3435430000,341500,341500,341500,341500,0
|
|
20240717,170700,3435430000,341500,341500,341500,341500,0
|
|
20240717,170600,3435430000,341500,341500,341500,341500,0
|
|
20240717,170500,3435430000,341500,341500,341500,341500,0
|
|
20240717,170400,3435430000,341500,341500,341500,341500,0
|
|
20240717,170300,3435430000,341500,341500,341500,341500,0
|
|
20240717,170200,3435430000,341500,341500,341500,341500,0
|
|
20240717,170100,3435430000,341500,341500,341500,341500,0
|
|
20240717,170000,3435430000,341500,341500,341500,341500,0
|
|
20240717,165900,3435430000,341500,341500,341500,341500,0
|
|
20240717,165800,3435430000,341500,341500,341500,341500,0
|
|
20240717,165700,3435430000,341500,341500,341500,341500,0
|
|
20240717,165600,3435430000,341500,341500,341500,341500,0
|
|
20240717,165500,3435430000,341500,341500,341500,341500,0
|
|
20240717,165400,3435430000,341500,341500,341500,341500,0
|
|
20240717,165300,3435430000,341500,341500,341500,341500,0
|
|
20240717,165200,3435430000,341500,341500,341500,341500,0
|
|
20240717,165100,3435430000,341500,341500,341500,341500,0
|
|
20240717,165000,3435430000,341500,341500,341500,341500,0
|
|
20240717,164900,3435430000,341500,341500,341500,341500,0
|
|
20240717,164800,3435430000,341500,341500,341500,341500,0
|
|
20240717,164700,3435430000,341500,341500,341500,341500,0
|
|
20240717,164600,3435430000,341500,341500,341500,341500,0
|
|
20240717,164500,3435430000,341500,341500,341500,341500,0
|
|
20240717,164400,3435430000,341500,341500,341500,341500,0
|
|
20240717,164300,3435430000,341500,341500,341500,341500,0
|
|
20240717,164200,3435430000,341500,341500,341500,341500,0
|
|
20240717,164100,3435430000,341500,341500,341500,341500,0
|
|
20240717,164000,3435430000,341500,341500,341500,341500,0
|
|
20240717,163900,3435430000,341500,341500,341500,341500,594
|
|
20240717,163800,3435430000,341500,341500,341500,341500,0
|
|
20240717,163700,3435430000,341500,341500,341500,341500,0
|
|
20240717,163600,3435430000,341500,341500,341500,341500,0
|
|
20240717,163500,3435430000,341500,341500,341500,341500,0
|
|
20240717,163400,3435430000,341500,341500,341500,341500,0
|
|
20240717,163300,3435430000,341500,341500,341500,341500,0
|
|
20240717,163200,3435430000,341500,341500,341500,341500,0
|
|
20240717,163100,3435430000,341500,341500,341500,341500,0
|
|
20240717,163000,3435430000,341500,341500,341500,341500,0
|
|
20240717,162900,3435430000,341500,341500,341500,341500,0
|
|
20240717,162800,3435430000,341500,341500,341500,341500,0
|
|
20240717,162700,3435430000,341500,341500,341500,341500,0
|
|
20240717,162600,3435430000,341500,341500,341500,341500,0
|
|
20240717,162500,3435430000,341500,341500,341500,341500,0
|
|
20240717,162400,3435430000,341500,341500,341500,341500,0
|
|
20240717,162300,3435430000,341500,341500,341500,341500,0
|
|
20240717,162200,3435430000,341500,341500,341500,341500,0
|
|
20240717,162100,3435430000,341500,341500,341500,341500,0
|
|
20240717,162000,3435430000,341500,341500,341500,341500,0
|
|
20240717,161900,3435430000,341500,341500,341500,341500,0
|
|
20240717,161800,3435430000,341500,341500,341500,341500,0
|
|
20240717,161700,3435430000,341500,341500,341500,341500,0
|
|
20240717,161600,3435430000,341500,341500,341500,341500,0
|
|
20240717,161500,3435430000,341500,341500,341500,341500,0
|
|
20240717,161400,3435430000,341500,341500,341500,341500,0
|
|
20240717,161300,3435430000,341500,341500,341500,341500,0
|
|
20240717,161200,3435430000,341500,341500,341500,341500,0
|
|
20240717,161100,3435430000,341500,341500,341500,341500,0
|
|
20240717,161000,3435430000,341500,341500,341500,341500,0
|
|
20240717,160900,3435430000,341500,341500,341500,341500,594
|
|
20240717,160800,3435430000,341500,341500,341500,341500,0
|
|
20240717,160700,3435430000,341500,341500,341500,341500,0
|
|
20240717,160600,3435430000,341500,341500,341500,341500,0
|
|
20240717,160500,3435430000,341500,341500,341500,341500,0
|
|
20240717,160400,3435430000,341500,341500,341500,341500,0
|
|
20240717,160300,3435430000,341500,341500,341500,341500,0
|
|
20240717,160200,3435430000,341500,341500,341500,341500,0
|
|
20240717,160100,3435430000,341500,341500,341500,341500,0
|
|
20240717,160000,3435430000,341500,341500,341500,341500,0
|
|
20240717,155900,3435430000,341500,341500,341500,341500,0
|
|
20240717,155800,3435430000,341500,341500,341500,341500,0
|
|
20240717,155700,3435430000,341500,341500,341500,341500,0
|
|
20240717,155600,3435430000,341500,341500,341500,341500,0
|
|
20240717,155500,3435430000,341500,341500,341500,341500,0
|
|
20240717,155400,3435430000,341500,341500,341500,341500,0
|
|
20240717,155300,3435430000,341500,341500,341500,341500,0
|
|
20240717,155200,3435430000,341500,341500,341500,341500,0
|
|
20240717,155100,3435430000,341500,341500,341500,341500,0
|
|
20240717,155000,3435430000,341500,341500,341500,341500,0
|
|
20240717,154900,3435430000,341500,341500,341500,341500,0
|
|
20240717,154800,3435430000,341500,341500,341500,341500,0
|
|
20240717,154700,3435430000,341500,341500,341500,341500,0
|
|
20240717,154600,3435430000,341500,341500,341500,341500,0
|
|
20240717,154500,3435430000,341500,341500,341500,341500,0
|
|
20240717,154400,3435430000,341500,341500,341500,341500,0
|
|
20240717,154300,3435430000,341500,341500,341500,341500,0
|
|
20240717,154200,3435430000,341500,341500,341500,341500,0
|
|
20240717,154100,3435430000,341500,341500,341500,341500,0
|
|
20240717,154000,3435430000,341500,341500,341500,341500,0
|
|
20240717,153900,3435430000,341500,341500,341500,341500,594
|
|
20240717,153800,3435430000,341500,341500,341500,341500,0
|
|
20240717,153700,3435430000,341500,341500,341500,341500,0
|
|
20240717,153600,3435430000,341500,341500,341500,341500,0
|
|
20240717,153500,3435430000,341500,341500,341500,341500,0
|
|
20240717,153400,3435430000,341500,341500,341500,341500,0
|
|
20240717,153300,3435430000,341500,341500,341500,341500,0
|
|
20240717,153200,3435430000,341500,341500,341500,341500,0
|
|
20240717,153100,3435430000,341500,341500,341500,341500,0
|
|
20240717,153000,3435430000,341500,341500,341500,341500,594
|
|
20240717,152900,3232579000,341000,341000,341000,341000,0
|
|
20240717,152800,3232579000,341000,341000,341000,341000,0
|
|
20240717,152700,3232579000,341000,341000,341000,341000,0
|
|
20240717,152600,3232579000,341000,341000,341000,341000,0
|
|
20240717,152500,3232579000,341000,341000,341000,341000,0
|
|
20240717,152400,3232579000,341000,341000,341000,341000,0
|
|
20240717,152300,3232579000,341000,341000,341000,341000,0
|
|
20240717,152200,3232579000,341000,341000,341000,341000,0
|
|
20240717,152100,3232579000,341000,341000,341000,341000,0
|
|
20240717,152000,3232579000,341000,341000,341000,341000,0
|
|
20240717,151900,3232579000,341000,341000,341500,341000,64
|
|
20240717,151800,3210732500,341000,341000,341500,341000,194
|
|
20240717,151700,3144548500,341000,341000,341500,341000,150
|
|
20240717,151600,3093369000,341000,341500,341500,341000,149
|
|
20240717,151500,3042494000,341500,342000,342000,341500,450
|
|
20240717,151400,2888771000,342000,342000,342500,342000,222
|
|
20240717,151300,2812846000,342000,342000,342500,342000,61
|
|
20240717,151200,2791980500,342000,342500,342500,342000,181
|
|
20240717,151100,2730023000,343000,343000,343500,342500,254
|
|
20240717,151000,2642911000,343000,343500,343500,343000,41
|
|
20240717,150900,2628844000,343500,343000,343500,343000,11
|
|
20240717,150800,2625067500,343000,343500,344500,343000,35
|
|
20240717,150700,2613049000,343000,343500,343500,343000,24
|
|
20240717,150600,2604806000,344000,343500,344000,343500,8
|
|
20240717,150500,2602055000,343500,343000,344500,343000,17
|
|
20240717,150400,2596206500,343000,343000,344500,343000,15
|
|
20240717,150300,2591052500,343000,343000,343500,343000,6
|
|
20240717,150200,2588994000,343000,343000,343500,343000,13
|
|
20240717,150100,2584534500,343500,343500,343500,343000,13
|
|
20240717,150000,2580074500,343000,344500,344500,343000,17
|
|
20240717,145900,2574227500,344000,344000,344500,344000,9
|
|
20240717,145800,2571130500,344000,344500,344500,344000,19
|
|
20240717,145700,2564586000,344500,344000,344500,343000,22
|
|
20240717,145600,2557025000,344500,344000,344500,344000,12
|
|
20240717,145500,2552893000,343500,343000,344000,343000,4
|
|
20240717,145400,2551519500,343500,344000,344500,343500,19
|
|
20240717,145300,2544985500,344500,343500,344500,343500,17
|
|
20240717,145200,2539138000,343500,344000,344500,343500,23
|
|
20240717,145100,2531230000,344000,343000,344000,343000,6
|
|
20240717,145000,2529168000,344500,343000,344500,343000,13
|
|
20240717,144900,2524699500,343000,343500,344500,343000,15
|
|
20240717,144800,2519543000,343000,344000,344500,343000,15
|
|
20240717,144700,2514381000,344500,344500,344500,343500,11
|
|
20240717,144600,2510600500,344000,344000,344000,343500,15
|
|
20240717,144500,2505444000,344000,344000,344500,344000,22
|
|
20240717,144400,2497875500,344500,344000,344500,344000,23
|
|
20240717,144300,2489959500,344000,344000,344500,344000,8
|
|
20240717,144200,2487207000,344500,344000,344500,344000,34
|
|
20240717,144100,2475503500,344000,344000,344500,344000,13
|
|
20240717,144000,2471028500,344500,344000,344500,344000,10
|
|
20240717,143900,2467585000,344000,343500,344500,343500,36
|
|
20240717,143800,2455201000,344000,343500,344000,343500,6
|
|
20240717,143700,2453139500,343500,343000,344000,343000,21
|
|
20240717,143600,2445925500,343500,343000,343500,343000,14
|
|
20240717,143500,2441118500,343000,343500,343500,343000,19
|
|
20240717,143400,2434596000,343000,343500,343500,343000,6
|
|
20240717,143300,2432537500,343000,343500,343500,343000,21
|
|
20240717,143200,2425329000,343500,343500,343500,343000,12
|
|
20240717,143100,2421207500,343500,343500,344000,343000,13
|
|
20240717,143000,2416742500,343000,344000,344000,343000,16
|
|
20240717,142900,2411247500,343500,343500,343500,343000,13
|
|
20240717,142800,2406785500,344000,343000,344000,343000,8
|
|
20240717,142700,2404035500,343000,343000,344000,343000,23
|
|
20240717,142600,2396134500,343000,343500,343500,343000,8
|
|
20240717,142500,2393389500,343500,343000,344000,343000,34
|
|
20240717,142400,2381721500,343000,343000,344000,343000,21
|
|
20240717,142300,2374511000,343500,343000,344000,343000,9
|
|
20240717,142200,2371418500,343000,343000,343500,343000,8
|
|
20240717,142100,2368673500,343500,343500,343500,343000,7
|
|
20240717,142000,2366269500,344000,343000,344000,342500,17
|
|
20240717,141900,2360433000,343500,343000,343500,343000,8
|
|
20240717,141800,2357688000,342500,343500,343500,342500,52
|
|
20240717,141700,2339871500,343500,343500,343500,343500,1
|
|
20240717,141600,2339528000,343500,343000,343500,342500,22
|
|
20240717,141500,2331983500,343500,343500,343500,343000,9
|
|
20240717,141400,2328893000,343000,343000,343500,343000,19
|
|
20240717,141300,2322373000,343500,343000,343500,343000,2
|
|
20240717,141200,2321686500,343500,343000,343500,342500,11
|
|
20240717,141100,2317913000,342500,342500,343500,342500,27
|
|
20240717,141000,2308660000,343000,343500,343500,342500,39
|
|
20240717,140900,2295281000,343000,343000,343000,342500,15
|
|
20240717,140800,2290139500,343500,343500,343500,343000,9
|
|
20240717,140700,2287049500,343000,343000,343000,343000,8
|
|
20240717,140600,2284305500,342500,342500,343000,342500,15
|
|
20240717,140500,2279164500,342500,343000,343000,342500,9
|
|
20240717,140400,2276081000,343000,343000,343000,342500,13
|
|
20240717,140300,2271623500,343000,343500,343500,342500,27
|
|
20240717,140200,2262360000,343500,343000,344000,343000,25
|
|
20240717,140100,2253777000,343000,344000,344000,342500,18
|
|
20240717,140000,2247594000,344000,343500,344000,343500,2
|
|
20240717,135900,2246906500,344000,343500,344000,342500,10
|
|
20240717,135800,2243472500,343000,343500,344000,343000,75
|
|
20240717,135700,2217713500,343500,343500,344000,343500,25
|
|
20240717,135600,2209123000,343500,343500,344000,343000,10
|
|
20240717,135500,2205688500,344000,343500,344000,343500,13
|
|
20240717,135400,2201220500,344000,343500,344000,343500,56
|
|
20240717,135300,2181979000,343000,343500,343500,343000,23
|
|
20240717,135200,2174087000,343000,343500,343500,343000,7
|
|
20240717,135100,2171685500,343500,343000,343500,343000,13
|
|
20240717,135000,2167223500,343500,343000,343500,343000,13
|
|
20240717,134900,2162761000,343500,343500,344000,343500,42
|
|
20240717,134800,2148331000,343500,344000,344000,343500,18
|
|
20240717,134700,2142144500,344000,342500,344000,342500,112
|
|
20240717,134600,2103680000,342500,342500,343500,342500,20
|
|
20240717,134500,2096824500,343000,343000,343500,343000,7
|
|
20240717,134400,2094421000,342500,343500,343500,342500,8
|
|
20240717,134300,2091679000,343500,343500,343500,343000,12
|
|
20240717,134200,2087560000,343000,343000,343500,343000,23
|
|
20240717,134100,2079668000,343000,343000,343500,343000,5
|
|
20240717,134000,2077951500,343000,342500,343500,342500,29
|
|
20240717,133900,2068004500,342500,343000,343000,342500,43
|
|
20240717,133800,2053273500,343000,343000,343000,342500,16
|
|
20240717,133700,2047791500,342500,343000,343000,342500,8
|
|
20240717,133600,2045051000,342500,342500,343000,342500,10
|
|
20240717,133500,2041622500,342500,343000,343000,342500,14
|
|
20240717,133400,2036826500,343000,342500,343000,342500,2
|
|
20240717,133300,2036141000,343000,343000,343000,342500,13
|
|
20240717,133200,2031687500,343000,342500,343000,342500,2
|
|
20240717,133100,2031002000,342500,343000,343000,342500,10
|
|
20240717,133000,2027575000,342500,343000,343000,342500,8
|
|
20240717,132900,2024834000,342500,342500,343000,342500,10
|
|
20240717,132800,2021408500,343000,343000,343000,343000,2
|
|
20240717,132700,2020722500,343000,342500,343000,342500,14
|
|
20240717,132600,2015926500,342500,343500,343500,342500,4
|
|
20240717,132500,2014555000,343500,342500,343500,342500,10
|
|
20240717,132400,2011126500,343000,343000,343000,342500,11
|
|
20240717,132300,2007355500,343000,342500,343000,342500,13
|
|
20240717,132200,2002899500,342500,343000,343000,342500,9
|
|
20240717,132100,1999816500,342500,342500,343000,342500,4
|
|
20240717,132000,1998446000,342500,342500,343000,342500,14
|
|
20240717,131900,1993649000,342500,342500,343000,342500,8
|
|
20240717,131800,1990908000,343000,342500,343000,342500,8
|
|
20240717,131700,1988167000,342500,343000,343000,342500,7
|
|
20240717,131600,1985769000,342500,342500,343000,342500,56
|
|
20240717,131500,1966588500,343000,342500,343000,342500,8
|
|
20240717,131400,1963848000,343000,343000,343000,342500,7
|
|
20240717,131300,1961449500,343000,343000,343000,343000,12
|
|
20240717,131200,1957333500,342500,343000,343000,342500,14
|
|
20240717,131100,1952537000,343000,343500,343500,343000,2
|
|
20240717,131000,1951850500,343000,343000,343000,342500,10
|
|
20240717,130900,1948424000,343000,343000,343500,343000,6
|
|
20240717,130800,1946365500,343000,342500,343000,342500,2
|
|
20240717,130700,1945680000,343000,343000,343500,342500,27
|
|
20240717,130600,1936427000,343000,343000,343500,343000,5
|
|
20240717,130500,1934711500,342500,343000,343000,342500,51
|
|
20240717,130400,1917233000,343500,343500,343500,343000,4
|
|
20240717,130300,1915860000,343500,343000,343500,343000,6
|
|
20240717,130200,1913801500,342500,343500,343500,342500,29
|
|
20240717,130100,1903857500,343000,343500,343500,343000,6
|
|
20240717,130000,1901799000,343000,343000,343500,343000,18
|
|
20240717,125900,1895624500,343500,343000,343500,343000,6
|
|
20240717,125800,1893566000,343500,343000,343500,343000,10
|
|
20240717,125700,1890135500,343500,343500,343500,343000,12
|
|
20240717,125600,1886018500,343000,343500,343500,343000,3
|
|
20240717,125500,1884989000,343000,343500,343500,343000,6
|
|
20240717,125400,1882930500,343000,343500,343500,343000,19
|
|
20240717,125300,1876409500,343500,343000,343500,343000,12
|
|
20240717,125200,1872293000,343500,343500,343500,343000,14
|
|
20240717,125100,1867490000,343500,343500,343500,343500,1
|
|
20240717,125000,1867146500,343000,343500,343500,343000,8
|
|
20240717,124900,1864402000,343500,343000,343500,343000,2
|
|
20240717,124800,1863715500,343500,343500,343500,343000,10
|
|
20240717,124700,1860281500,343500,343500,343500,343000,33
|
|
20240717,124600,1848953500,343000,343500,343500,343000,12
|
|
20240717,124500,1844837000,343000,343000,343500,343000,5
|
|
20240717,124400,1843121500,343000,343000,343500,343000,12
|
|
20240717,124300,1839005000,343500,343500,343500,343000,7
|
|
20240717,124200,1836603000,343000,343500,343500,343000,10
|
|
20240717,124100,1833172500,343000,343000,344000,343000,14
|
|
20240717,124000,1828369000,343500,343500,343500,343500,2
|
|
20240717,123900,1827682000,343000,343000,343500,343000,9
|
|
20240717,123800,1824593500,343000,343500,343500,343000,10
|
|
20240717,123700,1821161500,343000,343500,343500,343000,9
|
|
20240717,123600,1818073000,344000,343500,344000,343500,3
|
|
20240717,123500,1817042000,343000,344000,344000,343000,7
|
|
20240717,123400,1814639000,343000,343000,343000,343000,24
|
|
20240717,123300,1806407000,343500,343500,344000,343500,12
|
|
20240717,123200,1802284500,344000,343500,344000,343500,16
|
|
20240717,123100,1796788000,344000,344000,344000,343500,15
|
|
20240717,123000,1791634000,344000,344000,344000,344000,2
|
|
20240717,122900,1790946000,343500,343500,344000,343500,14
|
|
20240717,122800,1786136500,343500,344000,344000,343500,2
|
|
20240717,122700,1785449000,343500,343500,344000,343500,8
|
|
20240717,122600,1782700500,344000,344000,344000,343500,10
|
|
20240717,122500,1779264000,343500,344000,344000,343500,3
|
|
20240717,122400,1778233000,343500,343500,344000,343500,14
|
|
20240717,122300,1773422500,343500,344000,344000,343500,17
|
|
20240717,122200,1767582500,343500,344000,344000,343500,9
|
|
20240717,122100,1764489500,344000,344000,344000,343500,20
|
|
20240717,122000,1757618500,343500,344000,344000,343500,6
|
|
20240717,121900,1755557000,344000,343500,344000,343500,14
|
|
20240717,121800,1750747000,343000,343500,343500,343000,5
|
|
20240717,121700,1749031500,343500,343500,343500,343000,11
|
|
20240717,121600,1745257000,343000,343000,343500,343000,16
|
|
20240717,121500,1739767500,343000,343500,343500,343000,2
|
|
20240717,121400,1739081000,343500,343000,343500,343000,18
|
|
20240717,121300,1732906500,343000,343500,343500,343000,3
|
|
20240717,121200,1731876500,343500,343500,343500,343000,11
|
|
20240717,121100,1728101000,343500,343500,343500,343000,9
|
|
20240717,121000,1725012500,343500,343000,343500,343000,8
|
|
20240717,120900,1722267500,343000,343000,343500,343000,9
|
|
20240717,120800,1719178000,343000,343000,343500,343000,7
|
|
20240717,120700,1716776500,343000,343000,343500,343000,7
|
|
20240717,120600,1714375000,343500,343000,343500,343000,12
|
|
20240717,120500,1710256000,343500,343500,343500,343000,7
|
|
20240717,120400,1707854000,343000,343000,343500,343000,5
|
|
20240717,120300,1706138500,343000,343500,343500,343000,11
|
|
20240717,120200,1702365000,343500,343000,343500,343000,6
|
|
20240717,120100,1700305000,343500,343000,343500,343000,19
|
|
20240717,120000,1693783500,343500,343000,343500,343000,5
|
|
20240717,115900,1692067500,343000,343000,343500,343000,21
|
|
20240717,115800,1684864000,343000,343500,343500,343000,7
|
|
20240717,115700,1682462500,343000,343000,343500,343000,14
|
|
20240717,115600,1677660000,343500,343000,343500,343000,9
|
|
20240717,115500,1674572500,343500,343000,343500,343000,8
|
|
20240717,115400,1671827500,343000,343000,343500,343000,17
|
|
20240717,115300,1665994500,343000,342500,343500,342500,11
|
|
20240717,115200,1662221500,342500,342500,343000,342500,10
|
|
20240717,115100,1658796000,342500,343000,343000,342500,3
|
|
20240717,115000,1657767500,343500,342500,343500,342500,20
|
|
20240717,114900,1650912500,342500,343500,343500,342500,5
|
|
20240717,114800,1649198500,342500,343000,343500,342500,13
|
|
20240717,114700,1644742000,343000,343000,343500,343000,5
|
|
20240717,114600,1643026500,342500,343000,343000,342500,8
|
|
20240717,114500,1640283000,343000,343000,343500,343000,12
|
|
20240717,114400,1636166000,343000,343500,343500,343000,8
|
|
20240717,114300,1633421500,343500,343000,343500,343000,10
|
|
20240717,114200,1629990500,343000,343000,343500,343000,11
|
|
20240717,114100,1626217000,343500,343000,343500,343000,25
|
|
20240717,114000,1617630500,343000,343500,343500,343000,20
|
|
20240717,113900,1610767500,343000,343000,343500,343000,4
|
|
20240717,113800,1609395000,343500,343000,343500,343000,10
|
|
20240717,113700,1605963000,343000,343000,343500,343000,15
|
|
20240717,113600,1600817000,343000,343500,343500,343000,3
|
|
20240717,113500,1599787500,343000,343000,343000,342500,19
|
|
20240717,113400,1593279000,342500,342500,343000,342500,3
|
|
20240717,113300,1592251000,343000,342500,343000,342500,16
|
|
20240717,113200,1586769500,343000,343000,343500,343000,18
|
|
20240717,113100,1580595000,343500,343000,343500,342500,41
|
|
20240717,113000,1566530500,343000,343500,343500,343000,11
|
|
20240717,112900,1562756500,343500,343500,343500,343000,28
|
|
20240717,112800,1553151500,343000,343000,343500,343000,23
|
|
20240717,112700,1545260500,343500,343000,343500,343000,11
|
|
20240717,112600,1541486000,343000,343500,343500,343000,21
|
|
20240717,112500,1534282500,343500,343500,343500,343000,28
|
|
20240717,112400,1524673000,343500,343500,343500,343000,3
|
|
20240717,112300,1523643000,343500,343000,343500,343000,10
|
|
20240717,112200,1520209500,343000,343000,343500,343000,13
|
|
20240717,112100,1515748000,343000,343000,343000,343000,3
|
|
20240717,112000,1514719000,343000,343000,343000,343000,11
|
|
20240717,111900,1510946000,343000,343000,343000,343000,2
|
|
20240717,111800,1510260000,343000,343000,343000,343000,9
|
|
20240717,111700,1507173000,343000,343000,343000,343000,13
|
|
20240717,111600,1502714000,343000,343000,343000,343000,2
|
|
20240717,111500,1502028000,343000,343000,343000,343000,11
|
|
20240717,111400,1498255000,343000,343000,343000,343000,12
|
|
20240717,111300,1494139000,343000,343000,343000,343000,4
|
|
20240717,111200,1492767000,343000,343000,343000,343000,55
|
|
20240717,111100,1473902000,343000,343500,343500,343000,67
|
|
20240717,111000,1450905500,343000,343000,343000,343000,13
|
|
20240717,110900,1446446500,343000,343000,343000,343000,2
|
|
20240717,110800,1445760500,343000,343000,343000,343000,4
|
|
20240717,110700,1444388500,343000,343500,343500,343000,8
|
|
20240717,110600,1441644000,343000,343000,343000,343000,6
|
|
20240717,110500,1439586000,343000,343000,343000,343000,16
|
|
20240717,110400,1434098000,343500,343000,343500,343000,4
|
|
20240717,110300,1432725000,343000,343000,343000,343000,4
|
|
20240717,110200,1431353000,343000,343000,343000,343000,8
|
|
20240717,110100,1428609000,343000,343000,343000,343000,7
|
|
20240717,110000,1426208000,343000,343500,343500,343000,6
|
|
20240717,105900,1424148500,343000,343000,343500,343000,33
|
|
20240717,105800,1412828500,343000,343000,343000,343000,7
|
|
20240717,105700,1410427500,343000,343000,343500,343000,29
|
|
20240717,105600,1400480000,343000,343000,343000,343000,6
|
|
20240717,105500,1398422000,343000,343000,343000,343000,1
|
|
20240717,105400,1398079000,343000,343000,343000,343000,16
|
|
20240717,105300,1392591000,342500,342500,342500,342500,10
|
|
20240717,105200,1389166000,342000,342000,342500,342000,12
|
|
20240717,105100,1385060000,342000,342500,342500,342000,8
|
|
20240717,105000,1382323000,342000,342000,342500,342000,26
|
|
20240717,104900,1373421000,342000,342000,342000,342000,11
|
|
20240717,104800,1369659000,342000,342000,342000,342000,6
|
|
20240717,104700,1367607000,342000,342500,342500,342000,28
|
|
20240717,104600,1358021500,342000,342000,342500,342000,13
|
|
20240717,104500,1353575000,342000,342500,342500,342000,6
|
|
20240717,104400,1351522500,342000,342000,342500,342000,13
|
|
20240717,104300,1347076000,342000,342000,342000,342000,5
|
|
20240717,104200,1345366000,342000,342000,342000,342000,18
|
|
20240717,104100,1339210000,342000,342000,342000,342000,7
|
|
20240717,104000,1336816000,342000,341500,342000,341500,8
|
|
20240717,103900,1334080500,341500,341500,341500,341500,61
|
|
20240717,103800,1313249000,342500,342000,342500,341500,10
|
|
20240717,103700,1309828000,342000,341500,342000,341500,24
|
|
20240717,103600,1301631000,341500,342000,342000,341500,11
|
|
20240717,103500,1297869500,341500,341500,342000,341500,17
|
|
20240717,103400,1292058500,341500,341500,342000,341500,15
|
|
20240717,103300,1286934500,341500,341500,341500,341500,5
|
|
20240717,103200,1285227000,341500,341500,341500,341500,15
|
|
20240717,103100,1280104500,341500,341500,341500,341500,15
|
|
20240717,103000,1274982000,341500,341500,342000,341500,18
|
|
20240717,102900,1268834000,341500,341500,341500,341500,12
|
|
20240717,102800,1264736000,341500,341500,342000,341500,19
|
|
20240717,102700,1258245000,341500,341500,342000,341500,22
|
|
20240717,102600,1250727500,341500,342000,342000,341500,14
|
|
20240717,102500,1245945500,341500,341000,342000,341000,28
|
|
20240717,102400,1236385500,341000,341000,341500,341000,20
|
|
20240717,102300,1229563000,341000,341000,341000,341000,11
|
|
20240717,102200,1225812000,341000,341000,341500,341000,13
|
|
20240717,102100,1221378500,341000,341500,341500,341000,16
|
|
20240717,102000,1215921000,341000,341000,341500,341000,43
|
|
20240717,101900,1201256500,341000,341000,341500,341000,17
|
|
20240717,101800,1195458000,341000,341000,341000,341000,12
|
|
20240717,101700,1191366000,341000,341500,341500,341000,24
|
|
20240717,101600,1183176500,341000,341500,341500,341000,20
|
|
20240717,101500,1176353500,341000,341000,342000,341000,15
|
|
20240717,101400,1171234000,341000,341000,341500,341000,25
|
|
20240717,101300,1162701500,341000,341000,341500,341000,22
|
|
20240717,101200,1155198500,341000,341000,341500,341000,16
|
|
20240717,101100,1149742000,341000,341000,341500,341000,24
|
|
20240717,101000,1141557500,341000,341000,341500,341000,24
|
|
20240717,100900,1133370000,341000,341000,341000,341000,9
|
|
20240717,100800,1130301000,341500,341000,341500,341000,60
|
|
20240717,100700,1109838000,341000,341500,341500,341000,12
|
|
20240717,100600,1105745000,341000,341500,341500,341000,18
|
|
20240717,100500,1099601500,341000,341500,342000,341000,236
|
|
20240717,100400,1019118000,341500,341500,341500,341000,8
|
|
20240717,100300,1016388000,341500,341000,342000,341000,33
|
|
20240717,100200,1005118500,341500,341000,341500,341000,84
|
|
20240717,100100,976436500,341000,341500,341500,341000,115
|
|
20240717,100000,937179000,341500,342000,342500,341500,17
|
|
20240717,095900,931368000,341500,341500,342000,341500,23
|
|
20240717,095800,923508000,341500,341500,342000,341500,37
|
|
20240717,095700,910872000,342000,341500,342000,341500,11
|
|
20240717,095600,907115000,341500,341500,341500,341500,21
|
|
20240717,095500,899943500,341500,341500,342000,341500,28
|
|
20240717,095400,890381000,341500,341500,342000,341500,104
|
|
20240717,095300,854864000,342000,342000,342000,341500,22
|
|
20240717,095200,847342000,341500,341500,343000,341500,108
|
|
20240717,095100,810321500,341500,342500,343000,341500,311
|
|
20240717,095000,703933000,342500,342500,343000,342500,10
|
|
20240717,094900,700506500,343000,342500,343000,342000,34
|
|
20240717,094800,688861500,342500,342500,342500,342500,68
|
|
20240717,094700,665571500,343000,342500,343000,342500,11
|
|
20240717,094600,661802000,342500,343000,343000,342500,58
|
|
20240717,094500,641933000,342500,343500,344000,342500,237
|
|
20240717,094400,560588500,344000,344000,344000,344000,108
|
|
20240717,094300,523436500,344000,345000,345000,344000,18
|
|
20240717,094200,517239500,344500,344500,345500,344500,12
|
|
20240717,094100,513104500,344500,344500,344500,344500,4
|
|
20240717,094000,511726500,346000,344000,346000,344000,12
|
|
20240717,093900,507585000,345000,344000,345000,344000,6
|
|
20240717,093800,505520000,344000,344000,344500,344000,12
|
|
20240717,093700,501387000,344000,344000,344000,344000,7
|
|
20240717,093600,498979000,344000,345000,345000,344000,44
|
|
20240717,093500,483816500,344500,346000,346000,343500,631
|
|
20240717,093400,266195500,346000,346500,346500,346000,46
|
|
20240717,093300,250279000,346000,346000,346000,346000,6
|
|
20240717,093200,248203000,346000,346500,346500,346000,15
|
|
20240717,093100,243006000,346000,346000,346000,346000,3
|
|
20240717,093000,241968000,346000,346500,346500,346000,36
|
|
20240717,092900,229494500,346500,346500,346500,346500,19
|
|
20240717,092800,222911000,346500,346500,346500,346500,2
|
|
20240717,092700,222218000,346500,347000,347000,346500,3
|
|
20240717,092600,221177500,347000,347000,347000,347000,3
|
|
20240717,092500,220136500,347000,347500,347500,347000,38
|
|
20240717,092400,206948500,347500,348000,348000,347500,68
|
|
20240717,092300,183311000,348000,348000,348000,348000,10
|
|
20240717,092200,179831000,348000,348000,348000,348000,7
|
|
20240717,092100,177395000,348000,348000,348000,348000,2
|
|
20240717,092000,176699000,348000,348000,348000,348000,22
|
|
20240717,091900,169043000,347500,348000,348000,347500,3
|
|
20240717,091800,168000000,348000,348000,348000,348000,9
|
|
20240717,091700,164868000,348000,347500,348000,347500,3
|
|
20240717,091600,163824500,347500,348000,348000,347500,8
|
|
20240717,091500,161041000,348000,348000,348000,348000,3
|
|
20240717,091400,159997000,347500,347500,347500,347500,13
|
|
20240717,091300,155479500,348000,348000,348000,348000,1
|
|
20240717,091200,155131500,348000,347500,348000,347500,9
|
|
20240717,091100,152003000,347500,347500,347500,347500,3
|
|
20240717,091000,150960500,347500,347500,347500,347500,35
|
|
20240717,090900,138798000,347500,347500,347500,347500,12
|
|
20240717,090800,134628000,347500,347500,347500,347500,0
|
|
20240717,090700,134628000,347500,347500,348500,347500,28
|
|
20240717,090600,124888000,347500,347500,347500,347500,64
|
|
20240717,090500,102648000,347500,349500,349500,347500,13
|
|
20240717,090400,98116000,349500,349500,349500,349500,10
|
|
20240717,090300,94621000,349500,348000,349500,347500,41
|
|
20240717,090200,80336500,348000,348000,348000,347500,93
|
|
20240717,090100,48008500,348000,347500,348000,347500,74
|
|
20240717,090000,22292000,347500,348000,349000,347500,63
|