721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,205800,4894365000,343000,343000,343000,343000,523
|
|
20240719,205700,4894365000,343000,343000,343000,343000,0
|
|
20240719,205600,4894365000,343000,343000,343000,343000,0
|
|
20240719,205500,4894365000,343000,343000,343000,343000,0
|
|
20240719,205400,4894365000,343000,343000,343000,343000,0
|
|
20240719,205300,4894365000,343000,343000,343000,343000,0
|
|
20240719,205200,4894365000,343000,343000,343000,343000,0
|
|
20240719,205100,4894365000,343000,343000,343000,343000,0
|
|
20240719,205000,4894365000,343000,343000,343000,343000,0
|
|
20240719,204900,4894365000,343000,343000,343000,343000,0
|
|
20240719,204800,4894365000,343000,343000,343000,343000,0
|
|
20240719,204700,4894365000,343000,343000,343000,343000,0
|
|
20240719,204600,4894365000,343000,343000,343000,343000,0
|
|
20240719,204500,4894365000,343000,343000,343000,343000,0
|
|
20240719,204400,4894365000,343000,343000,343000,343000,0
|
|
20240719,204300,4894365000,343000,343000,343000,343000,0
|
|
20240719,204200,4894365000,343000,343000,343000,343000,0
|
|
20240719,204100,4894365000,343000,343000,343000,343000,0
|
|
20240719,204000,4894365000,343000,343000,343000,343000,0
|
|
20240719,203900,4894365000,343000,343000,343000,343000,0
|
|
20240719,203800,4894365000,343000,343000,343000,343000,0
|
|
20240719,203700,4894365000,343000,343000,343000,343000,0
|
|
20240719,203600,4894365000,343000,343000,343000,343000,0
|
|
20240719,203500,4894365000,343000,343000,343000,343000,0
|
|
20240719,203400,4894365000,343000,343000,343000,343000,0
|
|
20240719,203300,4894365000,343000,343000,343000,343000,0
|
|
20240719,203200,4894365000,343000,343000,343000,343000,0
|
|
20240719,203100,4894365000,343000,343000,343000,343000,0
|
|
20240719,203000,4894365000,343000,343000,343000,343000,0
|
|
20240719,202900,4894365000,343000,343000,343000,343000,0
|
|
20240719,202800,4894365000,343000,343000,343000,343000,523
|
|
20240719,202700,4894365000,343000,343000,343000,343000,0
|
|
20240719,202600,4894365000,343000,343000,343000,343000,0
|
|
20240719,202500,4894365000,343000,343000,343000,343000,0
|
|
20240719,202400,4894365000,343000,343000,343000,343000,0
|
|
20240719,202300,4894365000,343000,343000,343000,343000,0
|
|
20240719,202200,4894365000,343000,343000,343000,343000,0
|
|
20240719,202100,4894365000,343000,343000,343000,343000,0
|
|
20240719,202000,4894365000,343000,343000,343000,343000,0
|
|
20240719,201900,4894365000,343000,343000,343000,343000,0
|
|
20240719,201800,4894365000,343000,343000,343000,343000,0
|
|
20240719,201700,4894365000,343000,343000,343000,343000,0
|
|
20240719,201600,4894365000,343000,343000,343000,343000,0
|
|
20240719,201500,4894365000,343000,343000,343000,343000,0
|
|
20240719,201400,4894365000,343000,343000,343000,343000,0
|
|
20240719,201300,4894365000,343000,343000,343000,343000,0
|
|
20240719,201200,4894365000,343000,343000,343000,343000,0
|
|
20240719,201100,4894365000,343000,343000,343000,343000,0
|
|
20240719,201000,4894365000,343000,343000,343000,343000,0
|
|
20240719,200900,4894365000,343000,343000,343000,343000,0
|
|
20240719,200800,4894365000,343000,343000,343000,343000,0
|
|
20240719,200700,4894365000,343000,343000,343000,343000,0
|
|
20240719,200600,4894365000,343000,343000,343000,343000,0
|
|
20240719,200500,4894365000,343000,343000,343000,343000,0
|
|
20240719,200400,4894365000,343000,343000,343000,343000,0
|
|
20240719,200300,4894365000,343000,343000,343000,343000,0
|
|
20240719,200200,4894365000,343000,343000,343000,343000,0
|
|
20240719,200100,4894365000,343000,343000,343000,343000,0
|
|
20240719,200000,4894365000,343000,343000,343000,343000,0
|
|
20240719,195900,4894365000,343000,343000,343000,343000,0
|
|
20240719,195800,4894365000,343000,343000,343000,343000,523
|
|
20240719,195700,4894365000,343000,343000,343000,343000,0
|
|
20240719,195600,4894365000,343000,343000,343000,343000,0
|
|
20240719,195500,4894365000,343000,343000,343000,343000,0
|
|
20240719,195400,4894365000,343000,343000,343000,343000,0
|
|
20240719,195300,4894365000,343000,343000,343000,343000,0
|
|
20240719,195200,4894365000,343000,343000,343000,343000,0
|
|
20240719,195100,4894365000,343000,343000,343000,343000,0
|
|
20240719,195000,4894365000,343000,343000,343000,343000,0
|
|
20240719,194900,4894365000,343000,343000,343000,343000,0
|
|
20240719,194800,4894365000,343000,343000,343000,343000,0
|
|
20240719,194700,4894365000,343000,343000,343000,343000,0
|
|
20240719,194600,4894365000,343000,343000,343000,343000,0
|
|
20240719,194500,4894365000,343000,343000,343000,343000,0
|
|
20240719,194400,4894365000,343000,343000,343000,343000,0
|
|
20240719,194300,4894365000,343000,343000,343000,343000,0
|
|
20240719,194200,4894365000,343000,343000,343000,343000,0
|
|
20240719,194100,4894365000,343000,343000,343000,343000,0
|
|
20240719,194000,4894365000,343000,343000,343000,343000,0
|
|
20240719,193900,4894365000,343000,343000,343000,343000,0
|
|
20240719,193800,4894365000,343000,343000,343000,343000,0
|
|
20240719,193700,4894365000,343000,343000,343000,343000,0
|
|
20240719,193600,4894365000,343000,343000,343000,343000,0
|
|
20240719,193500,4894365000,343000,343000,343000,343000,0
|
|
20240719,193400,4894365000,343000,343000,343000,343000,0
|
|
20240719,193300,4894365000,343000,343000,343000,343000,0
|
|
20240719,193200,4894365000,343000,343000,343000,343000,0
|
|
20240719,193100,4894365000,343000,343000,343000,343000,0
|
|
20240719,193000,4894365000,343000,343000,343000,343000,0
|
|
20240719,192900,4894365000,343000,343000,343000,343000,0
|
|
20240719,192800,4894365000,343000,343000,343000,343000,523
|
|
20240719,192700,4894365000,343000,343000,343000,343000,0
|
|
20240719,192600,4894365000,343000,343000,343000,343000,0
|
|
20240719,192500,4894365000,343000,343000,343000,343000,0
|
|
20240719,192400,4894365000,343000,343000,343000,343000,0
|
|
20240719,192300,4894365000,343000,343000,343000,343000,0
|
|
20240719,192200,4894365000,343000,343000,343000,343000,0
|
|
20240719,192100,4894365000,343000,343000,343000,343000,0
|
|
20240719,192000,4894365000,343000,343000,343000,343000,0
|
|
20240719,191900,4894365000,343000,343000,343000,343000,0
|
|
20240719,191800,4894365000,343000,343000,343000,343000,0
|
|
20240719,191700,4894365000,343000,343000,343000,343000,0
|
|
20240719,191600,4894365000,343000,343000,343000,343000,0
|
|
20240719,191500,4894365000,343000,343000,343000,343000,0
|
|
20240719,191400,4894365000,343000,343000,343000,343000,0
|
|
20240719,191300,4894365000,343000,343000,343000,343000,0
|
|
20240719,191200,4894365000,343000,343000,343000,343000,0
|
|
20240719,191100,4894365000,343000,343000,343000,343000,0
|
|
20240719,191000,4894365000,343000,343000,343000,343000,0
|
|
20240719,190900,4894365000,343000,343000,343000,343000,0
|
|
20240719,190800,4894365000,343000,343000,343000,343000,0
|
|
20240719,190700,4894365000,343000,343000,343000,343000,0
|
|
20240719,190600,4894365000,343000,343000,343000,343000,0
|
|
20240719,190500,4894365000,343000,343000,343000,343000,0
|
|
20240719,190400,4894365000,343000,343000,343000,343000,0
|
|
20240719,190300,4894365000,343000,343000,343000,343000,0
|
|
20240719,190200,4894365000,343000,343000,343000,343000,0
|
|
20240719,190100,4894365000,343000,343000,343000,343000,0
|
|
20240719,190000,4894365000,343000,343000,343000,343000,0
|
|
20240719,185900,4894365000,343000,343000,343000,343000,0
|
|
20240719,185800,4894365000,343000,343000,343000,343000,523
|
|
20240719,185700,4894365000,343000,343000,343000,343000,0
|
|
20240719,185600,4894365000,343000,343000,343000,343000,0
|
|
20240719,185500,4894365000,343000,343000,343000,343000,0
|
|
20240719,185400,4894365000,343000,343000,343000,343000,0
|
|
20240719,185300,4894365000,343000,343000,343000,343000,0
|
|
20240719,185200,4894365000,343000,343000,343000,343000,0
|
|
20240719,185100,4894365000,343000,343000,343000,343000,0
|
|
20240719,185000,4894365000,343000,343000,343000,343000,0
|
|
20240719,184900,4894365000,343000,343000,343000,343000,0
|
|
20240719,184800,4894365000,343000,343000,343000,343000,0
|
|
20240719,184700,4894365000,343000,343000,343000,343000,0
|
|
20240719,184600,4894365000,343000,343000,343000,343000,0
|
|
20240719,184500,4894365000,343000,343000,343000,343000,0
|
|
20240719,184400,4894365000,343000,343000,343000,343000,0
|
|
20240719,184300,4894365000,343000,343000,343000,343000,0
|
|
20240719,184200,4894365000,343000,343000,343000,343000,0
|
|
20240719,184100,4894365000,343000,343000,343000,343000,0
|
|
20240719,184000,4894365000,343000,343000,343000,343000,0
|
|
20240719,183900,4894365000,343000,343000,343000,343000,0
|
|
20240719,183800,4894365000,343000,343000,343000,343000,0
|
|
20240719,183700,4894365000,343000,343000,343000,343000,0
|
|
20240719,183600,4894365000,343000,343000,343000,343000,0
|
|
20240719,183500,4894365000,343000,343000,343000,343000,0
|
|
20240719,183400,4894365000,343000,343000,343000,343000,0
|
|
20240719,183300,4894365000,343000,343000,343000,343000,0
|
|
20240719,183200,4894365000,343000,343000,343000,343000,0
|
|
20240719,183100,4894365000,343000,343000,343000,343000,0
|
|
20240719,183000,4894365000,343000,343000,343000,343000,0
|
|
20240719,182900,4894365000,343000,343000,343000,343000,0
|
|
20240719,182800,4894365000,343000,343000,343000,343000,523
|
|
20240719,182700,4894365000,343000,343000,343000,343000,0
|
|
20240719,182600,4894365000,343000,343000,343000,343000,0
|
|
20240719,182500,4894365000,343000,343000,343000,343000,0
|
|
20240719,182400,4894365000,343000,343000,343000,343000,0
|
|
20240719,182300,4894365000,343000,343000,343000,343000,0
|
|
20240719,182200,4894365000,343000,343000,343000,343000,0
|
|
20240719,182100,4894365000,343000,343000,343000,343000,0
|
|
20240719,182000,4894365000,343000,343000,343000,343000,0
|
|
20240719,181900,4894365000,343000,343000,343000,343000,0
|
|
20240719,181800,4894365000,343000,343000,343000,343000,0
|
|
20240719,181700,4894365000,343000,343000,343000,343000,0
|
|
20240719,181600,4894365000,343000,343000,343000,343000,0
|
|
20240719,181500,4894365000,343000,343000,343000,343000,0
|
|
20240719,181400,4894365000,343000,343000,343000,343000,0
|
|
20240719,181300,4894365000,343000,343000,343000,343000,0
|
|
20240719,181200,4894365000,343000,343000,343000,343000,0
|
|
20240719,181100,4894365000,343000,343000,343000,343000,0
|
|
20240719,181000,4894365000,343000,343000,343000,343000,0
|
|
20240719,180900,4894365000,343000,343000,343000,343000,0
|
|
20240719,180800,4894365000,343000,343000,343000,343000,0
|
|
20240719,180700,4894365000,343000,343000,343000,343000,0
|
|
20240719,180600,4894365000,343000,343000,343000,343000,0
|
|
20240719,180500,4894365000,343000,343000,343000,343000,0
|
|
20240719,180400,4894365000,343000,343000,343000,343000,0
|
|
20240719,180300,4894365000,343000,343000,343000,343000,0
|
|
20240719,180200,4894365000,343000,343000,343000,343000,0
|
|
20240719,180100,4894365000,343000,343000,343000,343000,0
|
|
20240719,180000,4894365000,343000,343000,343000,343000,0
|
|
20240719,175900,4894365000,343000,343000,343000,343000,0
|
|
20240719,175800,4894365000,343000,343000,343000,343000,523
|
|
20240719,175700,4894365000,343000,343000,343000,343000,0
|
|
20240719,175600,4894365000,343000,343000,343000,343000,0
|
|
20240719,175500,4894365000,343000,343000,343000,343000,0
|
|
20240719,175400,4894365000,343000,343000,343000,343000,0
|
|
20240719,175300,4894365000,343000,343000,343000,343000,0
|
|
20240719,175200,4894365000,343000,343000,343000,343000,0
|
|
20240719,175100,4894365000,343000,343000,343000,343000,0
|
|
20240719,175000,4894365000,343000,343000,343000,343000,0
|
|
20240719,174900,4894365000,343000,343000,343000,343000,0
|
|
20240719,174800,4894365000,343000,343000,343000,343000,0
|
|
20240719,174700,4894365000,343000,343000,343000,343000,0
|
|
20240719,174600,4894365000,343000,343000,343000,343000,0
|
|
20240719,174500,4894365000,343000,343000,343000,343000,0
|
|
20240719,174400,4894365000,343000,343000,343000,343000,0
|
|
20240719,174300,4894365000,343000,343000,343000,343000,0
|
|
20240719,174200,4894365000,343000,343000,343000,343000,0
|
|
20240719,174100,4894365000,343000,343000,343000,343000,0
|
|
20240719,174000,4894365000,343000,343000,343000,343000,0
|
|
20240719,173900,4894365000,343000,343000,343000,343000,0
|
|
20240719,173800,4894365000,343000,343000,343000,343000,0
|
|
20240719,173700,4894365000,343000,343000,343000,343000,0
|
|
20240719,173600,4894365000,343000,343000,343000,343000,0
|
|
20240719,173500,4894365000,343000,343000,343000,343000,0
|
|
20240719,173400,4894365000,343000,343000,343000,343000,0
|
|
20240719,173300,4894365000,343000,343000,343000,343000,0
|
|
20240719,173200,4894365000,343000,343000,343000,343000,0
|
|
20240719,173100,4894365000,343000,343000,343000,343000,0
|
|
20240719,173000,4894365000,343000,343000,343000,343000,0
|
|
20240719,172900,4894365000,343000,343000,343000,343000,0
|
|
20240719,172800,4894365000,343000,343000,343000,343000,523
|
|
20240719,172700,4894365000,343000,343000,343000,343000,0
|
|
20240719,172600,4894365000,343000,343000,343000,343000,0
|
|
20240719,172500,4894365000,343000,343000,343000,343000,0
|
|
20240719,172400,4894365000,343000,343000,343000,343000,0
|
|
20240719,172300,4894365000,343000,343000,343000,343000,0
|
|
20240719,172200,4894365000,343000,343000,343000,343000,0
|
|
20240719,172100,4894365000,343000,343000,343000,343000,0
|
|
20240719,172000,4894365000,343000,343000,343000,343000,0
|
|
20240719,171900,4894365000,343000,343000,343000,343000,0
|
|
20240719,171800,4894365000,343000,343000,343000,343000,0
|
|
20240719,171700,4894365000,343000,343000,343000,343000,0
|
|
20240719,171600,4894365000,343000,343000,343000,343000,0
|
|
20240719,171500,4894365000,343000,343000,343000,343000,0
|
|
20240719,171400,4894365000,343000,343000,343000,343000,0
|
|
20240719,171300,4894365000,343000,343000,343000,343000,0
|
|
20240719,171200,4894365000,343000,343000,343000,343000,0
|
|
20240719,171100,4894365000,343000,343000,343000,343000,0
|
|
20240719,171000,4894365000,343000,343000,343000,343000,0
|
|
20240719,170900,4894365000,343000,343000,343000,343000,0
|
|
20240719,170800,4894365000,343000,343000,343000,343000,0
|
|
20240719,170700,4894365000,343000,343000,343000,343000,0
|
|
20240719,170600,4894365000,343000,343000,343000,343000,0
|
|
20240719,170500,4894365000,343000,343000,343000,343000,0
|
|
20240719,170400,4894365000,343000,343000,343000,343000,0
|
|
20240719,170300,4894365000,343000,343000,343000,343000,0
|
|
20240719,170200,4894365000,343000,343000,343000,343000,0
|
|
20240719,170100,4894365000,343000,343000,343000,343000,0
|
|
20240719,170000,4894365000,343000,343000,343000,343000,0
|
|
20240719,165900,4894365000,343000,343000,343000,343000,0
|
|
20240719,165800,4894365000,343000,343000,343000,343000,523
|
|
20240719,165700,4894365000,343000,343000,343000,343000,0
|
|
20240719,165600,4894365000,343000,343000,343000,343000,0
|
|
20240719,165500,4894365000,343000,343000,343000,343000,0
|
|
20240719,165400,4894365000,343000,343000,343000,343000,0
|
|
20240719,165300,4894365000,343000,343000,343000,343000,0
|
|
20240719,165200,4894365000,343000,343000,343000,343000,0
|
|
20240719,165100,4894365000,343000,343000,343000,343000,0
|
|
20240719,165000,4894365000,343000,343000,343000,343000,0
|
|
20240719,164900,4894365000,343000,343000,343000,343000,0
|
|
20240719,164800,4894365000,343000,343000,343000,343000,0
|
|
20240719,164700,4894365000,343000,343000,343000,343000,0
|
|
20240719,164600,4894365000,343000,343000,343000,343000,0
|
|
20240719,164500,4894365000,343000,343000,343000,343000,0
|
|
20240719,164400,4894365000,343000,343000,343000,343000,0
|
|
20240719,164300,4894365000,343000,343000,343000,343000,0
|
|
20240719,164200,4894365000,343000,343000,343000,343000,0
|
|
20240719,164100,4894365000,343000,343000,343000,343000,0
|
|
20240719,164000,4894365000,343000,343000,343000,343000,0
|
|
20240719,163900,4894365000,343000,343000,343000,343000,0
|
|
20240719,163800,4894365000,343000,343000,343000,343000,0
|
|
20240719,163700,4894365000,343000,343000,343000,343000,0
|
|
20240719,163600,4894365000,343000,343000,343000,343000,0
|
|
20240719,163500,4894365000,343000,343000,343000,343000,0
|
|
20240719,163400,4894365000,343000,343000,343000,343000,0
|
|
20240719,163300,4894365000,343000,343000,343000,343000,0
|
|
20240719,163200,4894365000,343000,343000,343000,343000,0
|
|
20240719,163100,4894365000,343000,343000,343000,343000,0
|
|
20240719,163000,4894365000,343000,343000,343000,343000,0
|
|
20240719,162900,4894365000,343000,343000,343000,343000,0
|
|
20240719,162800,4894365000,343000,343000,343000,343000,523
|
|
20240719,162700,4894365000,343000,343000,343000,343000,0
|
|
20240719,162600,4894365000,343000,343000,343000,343000,0
|
|
20240719,162500,4894365000,343000,343000,343000,343000,0
|
|
20240719,162400,4894365000,343000,343000,343000,343000,0
|
|
20240719,162300,4894365000,343000,343000,343000,343000,0
|
|
20240719,162200,4894365000,343000,343000,343000,343000,0
|
|
20240719,162100,4894365000,343000,343000,343000,343000,0
|
|
20240719,162000,4894365000,343000,343000,343000,343000,0
|
|
20240719,161900,4894365000,343000,343000,343000,343000,0
|
|
20240719,161800,4894365000,343000,343000,343000,343000,0
|
|
20240719,161700,4894365000,343000,343000,343000,343000,0
|
|
20240719,161600,4894365000,343000,343000,343000,343000,0
|
|
20240719,161500,4894365000,343000,343000,343000,343000,0
|
|
20240719,161400,4894365000,343000,343000,343000,343000,0
|
|
20240719,161300,4894365000,343000,343000,343000,343000,0
|
|
20240719,161200,4894365000,343000,343000,343000,343000,0
|
|
20240719,161100,4894365000,343000,343000,343000,343000,0
|
|
20240719,161000,4894365000,343000,343000,343000,343000,0
|
|
20240719,160900,4894365000,343000,343000,343000,343000,0
|
|
20240719,160800,4894365000,343000,343000,343000,343000,0
|
|
20240719,160700,4894365000,343000,343000,343000,343000,0
|
|
20240719,160600,4894365000,343000,343000,343000,343000,0
|
|
20240719,160500,4894365000,343000,343000,343000,343000,0
|
|
20240719,160400,4894365000,343000,343000,343000,343000,0
|
|
20240719,160300,4894365000,343000,343000,343000,343000,0
|
|
20240719,160200,4894365000,343000,343000,343000,343000,0
|
|
20240719,160100,4894365000,343000,343000,343000,343000,0
|
|
20240719,160000,4894365000,343000,343000,343000,343000,0
|
|
20240719,155900,4894365000,343000,343000,343000,343000,0
|
|
20240719,155800,4894365000,343000,343000,343000,343000,523
|
|
20240719,155700,4894365000,343000,343000,343000,343000,0
|
|
20240719,155600,4894365000,343000,343000,343000,343000,0
|
|
20240719,155500,4894365000,343000,343000,343000,343000,0
|
|
20240719,155400,4894365000,343000,343000,343000,343000,0
|
|
20240719,155300,4894365000,343000,343000,343000,343000,0
|
|
20240719,155200,4894365000,343000,343000,343000,343000,0
|
|
20240719,155100,4894365000,343000,343000,343000,343000,0
|
|
20240719,155000,4894365000,343000,343000,343000,343000,0
|
|
20240719,154900,4894365000,343000,343000,343000,343000,0
|
|
20240719,154800,4894365000,343000,343000,343000,343000,0
|
|
20240719,154700,4894365000,343000,343000,343000,343000,0
|
|
20240719,154600,4894365000,343000,343000,343000,343000,0
|
|
20240719,154500,4894365000,343000,343000,343000,343000,0
|
|
20240719,154400,4894365000,343000,343000,343000,343000,0
|
|
20240719,154300,4894365000,343000,343000,343000,343000,0
|
|
20240719,154200,4894365000,343000,343000,343000,343000,0
|
|
20240719,154100,4894365000,343000,343000,343000,343000,0
|
|
20240719,154000,4894365000,343000,343000,343000,343000,0
|
|
20240719,153900,4894365000,343000,343000,343000,343000,0
|
|
20240719,153800,4894365000,343000,343000,343000,343000,0
|
|
20240719,153700,4894365000,343000,343000,343000,343000,0
|
|
20240719,153600,4894365000,343000,343000,343000,343000,0
|
|
20240719,153500,4894365000,343000,343000,343000,343000,0
|
|
20240719,153400,4894365000,343000,343000,343000,343000,0
|
|
20240719,153300,4894365000,343000,343000,343000,343000,0
|
|
20240719,153200,4894365000,343000,343000,343000,343000,0
|
|
20240719,153100,4894365000,343000,343000,343000,343000,0
|
|
20240719,153000,4894365000,343000,343000,343000,343000,523
|
|
20240719,152900,4714976000,341000,341000,341000,341000,0
|
|
20240719,152800,4714976000,341000,341000,341000,341000,0
|
|
20240719,152700,4714976000,341000,341000,341000,341000,0
|
|
20240719,152600,4714976000,341000,341000,341000,341000,0
|
|
20240719,152500,4714976000,341000,341000,341000,341000,0
|
|
20240719,152400,4714976000,341000,341000,341000,341000,0
|
|
20240719,152300,4714976000,341000,341000,341000,341000,0
|
|
20240719,152200,4714976000,341000,341000,341000,341000,0
|
|
20240719,152100,4714976000,341000,341000,341000,341000,0
|
|
20240719,152000,4714976000,341000,341000,341000,341000,0
|
|
20240719,151900,4714976000,341000,341000,341000,340500,25
|
|
20240719,151800,4706452500,341000,340500,341000,340500,67
|
|
20240719,151700,4683613500,341000,340500,341000,340500,14
|
|
20240719,151600,4678841000,341000,340500,341000,340500,23
|
|
20240719,151500,4671000000,341000,340000,341000,340000,23
|
|
20240719,151400,4663170000,341000,340000,341000,340000,8
|
|
20240719,151300,4660447000,341000,339000,341500,339000,368
|
|
20240719,151200,4535323500,339500,339500,339500,339000,8
|
|
20240719,151100,4532608500,339000,339000,339500,339000,16
|
|
20240719,151000,4527177500,339000,339500,339500,339000,22
|
|
20240719,150900,4519715500,339000,339000,339500,339000,12
|
|
20240719,150800,4515646500,339000,339000,339000,339000,8
|
|
20240719,150700,4512934500,339500,339000,339500,339000,74
|
|
20240719,150600,4487839000,338500,339000,339000,338500,15
|
|
20240719,150500,4482758000,339000,338500,339000,338500,7
|
|
20240719,150400,4480386000,339000,338500,339000,338500,22
|
|
20240719,150300,4472937000,338500,338500,338500,338500,5
|
|
20240719,150200,4471244500,338500,338500,339000,338500,11
|
|
20240719,150100,4467520500,338500,338500,339000,338500,13
|
|
20240719,150000,4463118000,339000,339000,339000,338500,9
|
|
20240719,145900,4460067500,339000,338500,339000,338000,21
|
|
20240719,145800,4452958500,338000,338500,339000,338000,25
|
|
20240719,145700,4444496000,338500,338000,338500,338000,14
|
|
20240719,145600,4439760000,338000,338500,338500,338000,14
|
|
20240719,145500,4435023500,338000,338500,339000,338000,12
|
|
20240719,145400,4430961000,338500,339000,339000,338500,17
|
|
20240719,145300,4425204000,339000,338000,339000,338000,9
|
|
20240719,145200,4422157000,338500,338500,339000,338000,29
|
|
20240719,145100,4412331000,338500,338500,338500,338500,1
|
|
20240719,145000,4411992500,338000,339000,339000,338000,12
|
|
20240719,144900,4407932000,339000,339000,339000,338500,5
|
|
20240719,144800,4406238500,339000,338500,339000,338500,23
|
|
20240719,144700,4398451000,338500,338500,339000,338500,6
|
|
20240719,144600,4396419000,339000,338500,339000,338500,2
|
|
20240719,144500,4395741500,338500,339000,339000,338500,13
|
|
20240719,144400,4391339000,338500,339000,339500,338500,16
|
|
20240719,144300,4385914000,339500,339000,339500,338500,13
|
|
20240719,144200,4381508500,339000,339000,339500,339000,9
|
|
20240719,144100,4378456000,338500,338500,339000,338500,21
|
|
20240719,144000,4371346000,338500,338500,338500,338500,5
|
|
20240719,143900,4369653500,339000,339000,339500,338500,10
|
|
20240719,143800,4366264000,339000,339000,339000,339000,54
|
|
20240719,143700,4347958000,339000,339000,339500,339000,21
|
|
20240719,143600,4340837500,339000,339500,339500,339000,11
|
|
20240719,143500,4337107000,339500,339500,339500,339000,9
|
|
20240719,143400,4334053000,339000,339500,339500,339000,11
|
|
20240719,143300,4330323000,339000,338500,339000,338500,22
|
|
20240719,143200,4322866000,338500,338500,338500,338500,21
|
|
20240719,143100,4315757500,338500,338500,338500,338500,3
|
|
20240719,143000,4314742000,338500,338500,339000,338500,13
|
|
20240719,142900,4310340000,338500,338500,339000,338500,16
|
|
20240719,142800,4304921000,339000,339000,339000,339000,4
|
|
20240719,142700,4303565000,339000,339000,339000,339000,136
|
|
20240719,142600,4257461000,339000,339500,339500,339000,9
|
|
20240719,142500,4254409000,339500,339500,339500,339000,9
|
|
20240719,142400,4251356500,339500,339500,339500,339500,2
|
|
20240719,142300,4250677500,339000,339000,339000,339000,3
|
|
20240719,142200,4249660500,339000,339000,339500,339000,12
|
|
20240719,142100,4245591500,339000,339000,339000,338500,55
|
|
20240719,142000,4226949500,338500,338500,338500,338500,6
|
|
20240719,141900,4224918500,338500,339000,339000,338500,5
|
|
20240719,141800,4223225000,338500,338500,339000,338500,15
|
|
20240719,141700,4218145000,339000,339000,339000,338500,17
|
|
20240719,141600,4212382500,339000,338500,339000,338500,7
|
|
20240719,141500,4210012500,339000,338500,339000,338500,16
|
|
20240719,141400,4204591000,338500,338500,338500,338500,4
|
|
20240719,141300,4203237000,338500,338500,338500,338500,4
|
|
20240719,141200,4201883000,338500,338500,339000,338500,58
|
|
20240719,141100,4182249500,338500,338000,338500,338000,160
|
|
20240719,141000,4128095000,338000,338000,338000,338000,5
|
|
20240719,140900,4126405000,338500,338000,338500,338000,6
|
|
20240719,140800,4124376000,338500,338000,338500,338000,13
|
|
20240719,140700,4119980000,338000,338500,338500,338000,3
|
|
20240719,140600,4118965000,338000,338000,338000,338000,7
|
|
20240719,140500,4116599000,338000,338000,338500,338000,11
|
|
20240719,140400,4112880500,337500,338000,338000,337500,79
|
|
20240719,140300,4086182500,337500,337500,338000,337500,26
|
|
20240719,140200,4077406500,337500,337500,338000,337500,9
|
|
20240719,140100,4074367500,337500,337500,337500,337000,19
|
|
20240719,140000,4067957500,337000,337000,337000,337000,2
|
|
20240719,135900,4067283500,337000,337000,337500,337000,10
|
|
20240719,135800,4063913000,337000,337000,337000,337000,4
|
|
20240719,135700,4062565000,336500,336500,337000,336500,27
|
|
20240719,135600,4053476500,336500,337000,337000,336500,14
|
|
20240719,135500,4048762500,337000,337000,337500,337000,14
|
|
20240719,135400,4044044000,337500,337000,337500,337000,9
|
|
20240719,135300,4041010500,336500,336500,337500,336500,7
|
|
20240719,135200,4038653500,337000,337000,337500,337000,5
|
|
20240719,135100,4036967500,337500,337000,337500,337000,14
|
|
20240719,135000,4032249000,336500,336500,336500,336500,7
|
|
20240719,134900,4029893500,336500,337000,337000,336500,4
|
|
20240719,134800,4028546500,337000,336500,337000,336500,11
|
|
20240719,134700,4024844500,337000,336500,337000,336500,5
|
|
20240719,134600,4023160500,336000,336500,336500,336000,7
|
|
20240719,134500,4020807500,336500,337000,337000,336500,8
|
|
20240719,134400,4018115000,336500,336500,336500,336500,3
|
|
20240719,134300,4017105500,336500,336500,336500,336500,6
|
|
20240719,134200,4015086500,336500,336000,336500,336000,7
|
|
20240719,134100,4012732500,336500,336000,336500,336000,7
|
|
20240719,134000,4010379000,336000,336000,336000,336000,5
|
|
20240719,133900,4008699000,336000,336500,336500,336000,7
|
|
20240719,133800,4006346000,337000,336500,337000,336500,5
|
|
20240719,133700,4004662500,336500,336000,336500,336000,39
|
|
20240719,133600,3991539500,336000,336000,336500,336000,9
|
|
20240719,133500,3988515000,337000,337000,337000,337000,2
|
|
20240719,133400,3987841000,337000,337000,337000,337000,7
|
|
20240719,133300,3985482000,337000,336000,337000,336000,3
|
|
20240719,133200,3984472500,336500,336000,336500,336000,7
|
|
20240719,133100,3982120000,336500,337000,337000,336500,7
|
|
20240719,133000,3979764000,337000,336000,337000,336000,6
|
|
20240719,132900,3977744500,336000,336000,336500,336000,8
|
|
20240719,132800,3975055500,336000,336000,336000,336000,3
|
|
20240719,132700,3974047500,336000,336000,336000,336000,9
|
|
20240719,132600,3971023500,336000,336000,336000,336000,0
|
|
20240719,132500,3971023500,336000,336000,336500,336000,8
|
|
20240719,132400,3968334500,336000,336500,336500,336000,28
|
|
20240719,132300,3958926000,336500,336500,336500,336500,10
|
|
20240719,132200,3955561000,336500,336500,336500,336500,19
|
|
20240719,132100,3949167500,336000,336000,336500,336000,53
|
|
20240719,132000,3931347500,336000,336500,336500,336000,13
|
|
20240719,131900,3926978500,336500,336000,336500,336000,7
|
|
20240719,131800,3924623500,336000,336500,336500,336000,33
|
|
20240719,131700,3913533500,336000,336500,336500,336000,4
|
|
20240719,131600,3912189000,336000,336500,336500,336000,6
|
|
20240719,131500,3910172500,336000,336500,336500,335500,4
|
|
20240719,131400,3908828500,338000,338000,338000,338000,0
|
|
20240719,131300,3908828500,338000,335500,338000,335500,262
|
|
20240719,131200,3820448000,336000,335500,336000,335500,6
|
|
20240719,131100,3818434500,335500,336000,336000,335500,8
|
|
20240719,131000,3815749000,335500,335500,336000,335500,25
|
|
20240719,130900,3807360500,335500,336000,336000,335500,6
|
|
20240719,130800,3805347000,335500,335500,335500,335500,2
|
|
20240719,130700,3804676000,335500,335500,336000,335500,9
|
|
20240719,130600,3801655500,335500,335500,336000,335500,12
|
|
20240719,130500,3797628000,335500,335500,335500,335500,0
|
|
20240719,130400,3797628000,335500,335500,335500,335500,7
|
|
20240719,130300,3795279500,335500,335500,335500,335500,5
|
|
20240719,130200,3793602000,335500,335500,336000,335500,9
|
|
20240719,130100,3790582000,335500,335500,336000,335500,15
|
|
20240719,130000,3785543500,335500,336000,336000,335500,13
|
|
20240719,125900,3781179000,335500,335500,335500,335500,26
|
|
20240719,125800,3772456000,335500,336000,336000,335500,21
|
|
20240719,125700,3765403500,335500,335500,335500,335500,10
|
|
20240719,125600,3762048500,336000,335500,336000,335500,4
|
|
20240719,125500,3760706000,335500,335500,336000,335500,12
|
|
20240719,125400,3756679500,335500,336000,336000,335500,18
|
|
20240719,125300,3750632000,336000,335500,336000,335500,24
|
|
20240719,125200,3742572500,336000,336000,336000,335500,7
|
|
20240719,125100,3740223000,336000,335500,336000,335500,8
|
|
20240719,125000,3737537000,335500,335500,336000,335500,28
|
|
20240719,124900,3728142500,335500,336000,336500,335500,169
|
|
20240719,124800,3671359000,336000,336000,336000,336000,20
|
|
20240719,124700,3664639000,336000,336000,336000,336000,5
|
|
20240719,124600,3662959000,336000,336000,336000,336000,8
|
|
20240719,124500,3660271000,336000,336000,336000,336000,6
|
|
20240719,124400,3658255000,336500,336500,336500,336500,22
|
|
20240719,124300,3650852000,336000,336500,336500,336000,19
|
|
20240719,124200,3644462000,336500,336000,336500,336000,36
|
|
20240719,124100,3632351000,336000,336500,336500,336000,10
|
|
20240719,124000,3628990000,336000,336000,336500,336000,42
|
|
20240719,123900,3614862500,336000,336000,336000,336000,25
|
|
20240719,123800,3606462500,336000,336000,336000,336000,0
|
|
20240719,123700,3606462500,336000,336000,336000,336000,19
|
|
20240719,123600,3600078500,336000,336000,336500,336000,23
|
|
20240719,123500,3592344500,336500,336000,336500,336000,17
|
|
20240719,123400,3586625000,336000,336500,336500,336000,7
|
|
20240719,123300,3584272500,336000,336000,336000,336000,7
|
|
20240719,123200,3581920500,336000,336000,336000,336000,9
|
|
20240719,123100,3578896500,336000,336000,336000,336000,7
|
|
20240719,123000,3576544500,336000,336000,336500,336000,19
|
|
20240719,122900,3570156500,336500,336000,336500,336000,9
|
|
20240719,122800,3567128500,336000,336000,336000,336000,5
|
|
20240719,122700,3565448500,336000,336500,336500,336000,45
|
|
20240719,122600,3550325500,336500,336000,336500,336000,3
|
|
20240719,122500,3549317000,336000,336000,336000,336000,11
|
|
20240719,122400,3545621000,336500,336500,336500,336000,6
|
|
20240719,122300,3543603000,336000,336500,336500,336000,9
|
|
20240719,122200,3540575500,336500,336500,336500,336000,18
|
|
20240719,122100,3534520500,336000,336000,336500,336000,7
|
|
20240719,122000,3532168000,336000,336000,336500,336000,11
|
|
20240719,121900,3528471000,336000,336500,336500,336000,5
|
|
20240719,121800,3526790000,336500,336000,336500,336000,9
|
|
20240719,121700,3523765000,336000,336000,336000,336000,28
|
|
20240719,121600,3514357000,336000,336000,336000,336000,3
|
|
20240719,121500,3513349000,336000,336000,336000,336000,5
|
|
20240719,121400,3511669000,336500,336500,336500,336500,11
|
|
20240719,121300,3507967500,336500,336500,337000,336500,16
|
|
20240719,121200,3502583000,336500,336500,336500,336500,3
|
|
20240719,121100,3501573500,336500,336500,336500,336500,12
|
|
20240719,121000,3497535500,336500,336500,336500,336500,2
|
|
20240719,120900,3496862500,336500,336500,336500,336500,9
|
|
20240719,120800,3493834000,336500,337000,337000,336500,8
|
|
20240719,120700,3491141500,337000,337000,337500,337000,13
|
|
20240719,120600,3486759500,337000,337000,337000,337000,4
|
|
20240719,120500,3485411500,337000,337000,337000,337000,7
|
|
20240719,120400,3483052500,337000,337000,337500,337000,9
|
|
20240719,120300,3480018500,337000,337000,337000,337000,2
|
|
20240719,120200,3479344500,337000,337000,337000,337000,12
|
|
20240719,120100,3475300500,337500,336500,337500,336500,10
|
|
20240719,120000,3471932500,336500,336500,337500,336500,18
|
|
20240719,115900,3465873500,337500,337000,337500,336500,12
|
|
20240719,115800,3461827000,337500,336500,337500,336500,12
|
|
20240719,115700,3457786500,336500,336500,336500,336500,8
|
|
20240719,115600,3455094500,336500,337000,337000,336500,2
|
|
20240719,115500,3454421000,337000,337000,337500,337000,7
|
|
20240719,115400,3452061500,337000,337000,337000,337000,7
|
|
20240719,115300,3449702500,337000,337000,337500,337000,16
|
|
20240719,115200,3444310000,337000,337000,337000,337000,11
|
|
20240719,115100,3440603000,337000,337000,337000,337000,2
|
|
20240719,115000,3439929000,337000,337000,337000,337000,7
|
|
20240719,114900,3437570000,337000,337000,337500,337000,13
|
|
20240719,114800,3433188500,337500,337000,337500,337000,8
|
|
20240719,114700,3430491500,337500,337000,337500,336500,19
|
|
20240719,114600,3424089000,336500,336500,336500,336500,10
|
|
20240719,114500,3420724000,337000,336500,337000,336500,9
|
|
20240719,114400,3417694500,336500,336500,336500,336500,12
|
|
20240719,114300,3413656500,336500,336500,337000,336500,8
|
|
20240719,114200,3410964000,337000,336500,337000,336500,3
|
|
20240719,114100,3409954000,336500,336500,336500,336500,13
|
|
20240719,114000,3405579500,336500,336500,336500,336500,2
|
|
20240719,113900,3404906500,336500,336500,336500,336500,8
|
|
20240719,113800,3402214500,337000,337000,337000,337000,1
|
|
20240719,113700,3401877500,337000,337000,337500,337000,12
|
|
20240719,113600,3397832500,337500,337000,337500,336500,10
|
|
20240719,113500,3394465500,337000,337000,337000,337000,37
|
|
20240719,113400,3381996500,337000,337000,337000,337000,9
|
|
20240719,113300,3378963500,337000,337500,337500,337000,6
|
|
20240719,113200,3376941000,337000,337000,337000,337000,8
|
|
20240719,113100,3374245000,337000,337000,337500,337000,8
|
|
20240719,113000,3371547000,337000,337000,337500,337000,12
|
|
20240719,112900,3367502500,337000,337000,337000,337000,3
|
|
20240719,112800,3366491500,337000,337000,337500,337000,10
|
|
20240719,112700,3363121000,337000,337000,337000,337000,15
|
|
20240719,112600,3358066000,337000,337500,337500,337000,3
|
|
20240719,112500,3357054500,337000,337000,337000,336500,31
|
|
20240719,112400,3346617000,337000,336500,337000,336500,15
|
|
20240719,112300,3341567000,337000,336500,337000,336500,7
|
|
20240719,112200,3339211000,336500,336500,336500,336500,6
|
|
20240719,112100,3337192000,337000,336500,337000,336500,11
|
|
20240719,112000,3333489500,337000,337000,337000,336500,27
|
|
20240719,111900,3324397000,336500,336500,336500,336500,7
|
|
20240719,111800,3322041500,336500,337000,337000,336500,27
|
|
20240719,111700,3312945500,337000,336500,337000,336500,8
|
|
20240719,111600,3310252500,336500,336500,337000,336500,109
|
|
20240719,111500,3273559000,336500,336500,336500,336500,4
|
|
20240719,111400,3272213000,337000,336500,337000,336500,24
|
|
20240719,111300,3264128000,337000,336500,337000,336500,7
|
|
20240719,111200,3261772000,336500,336500,337500,336500,24
|
|
20240719,111100,3253693500,336500,336000,336500,336000,15
|
|
20240719,111000,3248653000,336000,336000,336000,336000,1
|
|
20240719,110900,3248317000,336000,336000,336500,336000,6
|
|
20240719,110800,3246300500,336000,336000,336500,336000,15
|
|
20240719,110700,3241258000,336000,336500,336500,336000,10
|
|
20240719,110600,3237896000,336000,336000,336500,336000,5
|
|
20240719,110500,3236215500,336500,336000,336500,335500,14
|
|
20240719,110400,3231509000,336000,335500,336000,335500,9
|
|
20240719,110300,3228486000,335500,336000,336000,335500,10
|
|
20240719,110200,3225127000,336000,336000,336000,335500,22
|
|
20240719,110100,3217741500,336000,335500,336000,335500,17
|
|
20240719,110000,3212032000,336000,335500,336000,335500,9
|
|
20240719,105900,3209010500,335500,336000,336000,335500,12
|
|
20240719,105800,3204983500,335500,335500,336000,335500,8
|
|
20240719,105700,3202297500,335500,335500,335500,335500,8
|
|
20240719,105600,3199613500,336000,336000,336000,335500,10
|
|
20240719,105500,3196255500,335500,335000,336000,335000,17
|
|
20240719,105400,3190551500,335500,335000,335500,335000,20
|
|
20240719,105300,3183843000,335000,335500,335500,335000,23
|
|
20240719,105200,3176137000,335500,335500,335500,335000,55
|
|
20240719,105100,3157685500,335500,335500,336000,335500,30
|
|
20240719,105000,3147620000,335500,336500,336500,335500,8
|
|
20240719,104900,3144931000,336500,336000,336500,335500,84
|
|
20240719,104800,3116724500,335500,335500,335500,335500,22
|
|
20240719,104700,3109343500,335500,336500,336500,335500,183
|
|
20240719,104600,3047856500,336000,336000,336500,336000,34
|
|
20240719,104500,3036422500,336000,336000,336500,336000,16
|
|
20240719,104400,3031040500,336000,336000,336000,336000,6
|
|
20240719,104300,3029024500,336500,336000,336500,336000,15
|
|
20240719,104200,3023981500,336000,336000,336500,336000,4
|
|
20240719,104100,3022637000,336000,336500,336500,336000,12
|
|
20240719,104000,3018604500,336000,336500,337000,336000,119
|
|
20240719,103900,2978562000,336500,336500,336500,336500,6
|
|
20240719,103800,2976543000,336500,336500,336500,336500,6
|
|
20240719,103700,2974524000,336500,337000,337000,336500,27
|
|
20240719,103600,2965430000,337000,336500,337000,336500,4
|
|
20240719,103500,2964082500,336500,336500,336500,336500,1
|
|
20240719,103400,2963746000,336500,336500,337000,336500,21
|
|
20240719,103300,2956679000,336500,337000,337000,336500,384
|
|
20240719,103200,2827272500,337000,337000,337000,337000,25
|
|
20240719,103100,2818847500,337500,337000,337500,337000,3
|
|
20240719,103000,2817836000,337000,337000,337500,337000,21
|
|
20240719,102900,2810755000,337000,337000,337000,337000,11
|
|
20240719,102800,2807048000,337500,337500,337500,337000,18
|
|
20240719,102700,2800975500,337000,337500,337500,337000,11
|
|
20240719,102600,2797267000,337000,337500,337500,337000,7
|
|
20240719,102500,2794905000,337500,337500,337500,337500,50
|
|
20240719,102400,2778030000,337500,337500,338000,337500,20
|
|
20240719,102300,2771279500,337500,337500,337500,337500,10
|
|
20240719,102200,2767904500,337500,338000,338000,337500,4
|
|
20240719,102100,2766553500,337500,337500,337500,337500,12
|
|
20240719,102000,2762503500,337500,337500,337500,337500,4
|
|
20240719,101900,2761153500,337500,337500,338000,337500,9
|
|
20240719,101800,2758115000,337500,337500,338000,337500,16
|
|
20240719,101700,2752710000,338000,337000,338000,337000,15
|
|
20240719,101600,2747647500,337500,337500,337500,337500,48
|
|
20240719,101500,2731447500,337500,337500,337500,337000,21
|
|
20240719,101400,2724361500,337500,337000,337500,337000,6
|
|
20240719,101300,2722338000,337500,337500,337500,337500,1
|
|
20240719,101200,2722000500,337500,337000,337500,337000,10
|
|
20240719,101100,2718630000,337000,337500,337500,337000,16
|
|
20240719,101000,2713232500,337500,337500,337500,337500,3
|
|
20240719,100900,2712220000,337000,337500,337500,337000,14
|
|
20240719,100800,2707501000,337000,337000,337000,337000,15
|
|
20240719,100700,2702446000,337000,337500,337500,337000,6
|
|
20240719,100600,2700422000,337000,337500,337500,337000,8
|
|
20240719,100500,2697724500,337000,336000,337000,336000,59
|
|
20240719,100400,2677873000,336500,336000,336500,335500,24
|
|
20240719,100300,2669810000,336000,336000,336000,334500,85
|
|
20240719,100200,2641279500,334500,334500,334500,334500,1
|
|
20240719,100100,2640945000,334000,335000,336500,334000,194
|
|
20240719,100000,2575899500,334500,334000,334500,334000,23
|
|
20240719,095900,2568206500,334000,334000,335000,334000,211
|
|
20240719,095800,2497687500,334000,334500,334500,334000,132
|
|
20240719,095700,2453593500,335000,335500,335500,334500,956
|
|
20240719,095600,2133431500,335500,335000,335500,335000,136
|
|
20240719,095500,2087866500,335000,336000,336000,335000,663
|
|
20240719,095400,1865444500,336000,336000,336500,335500,407
|
|
20240719,095300,1728677000,336000,336000,336500,336000,49
|
|
20240719,095200,1712210000,336500,336000,336500,336000,96
|
|
20240719,095100,1679948500,336000,336000,336500,336000,34
|
|
20240719,095000,1668523500,336000,336000,336500,336000,73
|
|
20240719,094900,1643986500,336000,336000,336500,336000,44
|
|
20240719,094800,1629196500,336000,336500,336500,336000,31
|
|
20240719,094700,1618779500,336000,336000,336500,336000,102
|
|
20240719,094600,1584506500,336000,336000,336500,336000,35
|
|
20240719,094500,1572745500,336500,336500,336500,336000,69
|
|
20240719,094400,1549538500,336500,336000,336500,336000,31
|
|
20240719,094300,1539107500,337500,337000,338000,336000,631
|
|
20240719,094200,1326544000,337000,337000,337500,337000,49
|
|
20240719,094100,1310022000,337000,337500,337500,337000,84
|
|
20240719,094000,1281696000,337000,337000,337500,337000,60
|
|
20240719,093900,1261471500,337000,337000,337500,337000,37
|
|
20240719,093800,1249001500,337000,337000,337500,337000,62
|
|
20240719,093700,1228106000,337000,337000,337500,337000,57
|
|
20240719,093600,1208894500,337000,337000,337500,337000,54
|
|
20240719,093500,1190694500,337500,337500,337500,337000,49
|
|
20240719,093400,1174172000,337000,337000,337500,337000,136
|
|
20240719,093300,1128330500,337000,337000,337000,337000,74
|
|
20240719,093200,1103392500,337000,337000,337500,337000,139
|
|
20240719,093100,1056502500,337500,337000,337500,337000,103
|
|
20240719,093000,1021785500,337500,338500,338500,337000,1132
|
|
20240719,092900,639276000,338500,338500,338500,338500,48
|
|
20240719,092800,623028000,338500,338500,338500,338500,34
|
|
20240719,092700,611519000,338500,338500,338500,338500,11
|
|
20240719,092600,607795500,339000,338500,339000,338500,18
|
|
20240719,092500,601701000,339000,339000,339000,338500,6
|
|
20240719,092400,599667500,339000,339000,339000,339000,2
|
|
20240719,092300,598989500,338500,338500,338500,338500,1
|
|
20240719,092200,598651000,339000,339000,339000,338500,15
|
|
20240719,092100,593566500,339000,339000,339000,338500,44
|
|
20240719,092000,578657000,339000,339000,339000,338500,15
|
|
20240719,091900,573572500,339000,338500,339000,338500,43
|
|
20240719,091800,559014500,338500,338500,338500,338500,3
|
|
20240719,091700,557999000,338500,338500,339000,338500,47
|
|
20240719,091600,542077500,338500,339000,339000,338500,19
|
|
20240719,091500,535638500,339000,339000,339000,339000,11
|
|
20240719,091400,531909500,339500,339000,339500,338500,53
|
|
20240719,091300,513943500,338500,339000,339000,338500,15
|
|
20240719,091200,508860500,339500,338500,339500,338500,6
|
|
20240719,091100,506828500,338500,339000,339000,338000,88
|
|
20240719,091000,477036500,339000,339000,339000,339000,5
|
|
20240719,090900,475341500,339000,339000,339500,338000,382
|
|
20240719,090800,345933000,339000,339000,339500,339000,29
|
|
20240719,090700,336094500,339500,339500,339500,339500,4
|
|
20240719,090600,334736500,339500,339500,339500,339000,94
|
|
20240719,090500,302825500,339500,340000,340000,339500,42
|
|
20240719,090400,288557500,340000,339000,340000,339000,18
|
|
20240719,090300,282441500,339500,339000,339500,338500,24
|
|
20240719,090200,274307000,338500,340000,340000,338500,70
|
|
20240719,090100,250554000,338500,339500,339500,338000,441
|
|
20240719,090000,101054500,339500,340500,340500,339500,297
|