730 lines
43 KiB
CSV
730 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,210700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,210600,124268261000,334500,334500,334500,334500,0
|
|
20240712,210500,124268261000,334500,334500,334500,334500,0
|
|
20240712,210400,124268261000,334500,334500,334500,334500,0
|
|
20240712,210300,124268261000,334500,334500,334500,334500,0
|
|
20240712,210200,124268261000,334500,334500,334500,334500,0
|
|
20240712,210100,124268261000,334500,334500,334500,334500,0
|
|
20240712,210000,124268261000,334500,334500,334500,334500,0
|
|
20240712,205900,124268261000,334500,334500,334500,334500,0
|
|
20240712,205800,124268261000,334500,334500,334500,334500,0
|
|
20240712,205700,124268261000,334500,334500,334500,334500,0
|
|
20240712,205600,124268261000,334500,334500,334500,334500,0
|
|
20240712,205500,124268261000,334500,334500,334500,334500,0
|
|
20240712,205400,124268261000,334500,334500,334500,334500,0
|
|
20240712,205300,124268261000,334500,334500,334500,334500,0
|
|
20240712,205200,124268261000,334500,334500,334500,334500,0
|
|
20240712,205100,124268261000,334500,334500,334500,334500,0
|
|
20240712,205000,124268261000,334500,334500,334500,334500,0
|
|
20240712,204900,124268261000,334500,334500,334500,334500,0
|
|
20240712,204800,124268261000,334500,334500,334500,334500,0
|
|
20240712,204700,124268261000,334500,334500,334500,334500,0
|
|
20240712,204600,124268261000,334500,334500,334500,334500,0
|
|
20240712,204500,124268261000,334500,334500,334500,334500,0
|
|
20240712,204400,124268261000,334500,334500,334500,334500,0
|
|
20240712,204300,124268261000,334500,334500,334500,334500,0
|
|
20240712,204200,124268261000,334500,334500,334500,334500,0
|
|
20240712,204100,124268261000,334500,334500,334500,334500,0
|
|
20240712,204000,124268261000,334500,334500,334500,334500,0
|
|
20240712,203900,124268261000,334500,334500,334500,334500,0
|
|
20240712,203800,124268261000,334500,334500,334500,334500,0
|
|
20240712,203700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,203600,124268261000,334500,334500,334500,334500,0
|
|
20240712,203500,124268261000,334500,334500,334500,334500,0
|
|
20240712,203400,124268261000,334500,334500,334500,334500,0
|
|
20240712,203300,124268261000,334500,334500,334500,334500,0
|
|
20240712,203200,124268261000,334500,334500,334500,334500,0
|
|
20240712,203100,124268261000,334500,334500,334500,334500,0
|
|
20240712,203000,124268261000,334500,334500,334500,334500,0
|
|
20240712,202900,124268261000,334500,334500,334500,334500,0
|
|
20240712,202800,124268261000,334500,334500,334500,334500,0
|
|
20240712,202700,124268261000,334500,334500,334500,334500,0
|
|
20240712,202600,124268261000,334500,334500,334500,334500,0
|
|
20240712,202500,124268261000,334500,334500,334500,334500,0
|
|
20240712,202400,124268261000,334500,334500,334500,334500,0
|
|
20240712,202300,124268261000,334500,334500,334500,334500,0
|
|
20240712,202200,124268261000,334500,334500,334500,334500,0
|
|
20240712,202100,124268261000,334500,334500,334500,334500,0
|
|
20240712,202000,124268261000,334500,334500,334500,334500,0
|
|
20240712,201900,124268261000,334500,334500,334500,334500,0
|
|
20240712,201800,124268261000,334500,334500,334500,334500,0
|
|
20240712,201700,124268261000,334500,334500,334500,334500,0
|
|
20240712,201600,124268261000,334500,334500,334500,334500,0
|
|
20240712,201500,124268261000,334500,334500,334500,334500,0
|
|
20240712,201400,124268261000,334500,334500,334500,334500,0
|
|
20240712,201300,124268261000,334500,334500,334500,334500,0
|
|
20240712,201200,124268261000,334500,334500,334500,334500,0
|
|
20240712,201100,124268261000,334500,334500,334500,334500,0
|
|
20240712,201000,124268261000,334500,334500,334500,334500,0
|
|
20240712,200900,124268261000,334500,334500,334500,334500,0
|
|
20240712,200800,124268261000,334500,334500,334500,334500,0
|
|
20240712,200700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,200600,124268261000,334500,334500,334500,334500,0
|
|
20240712,200500,124268261000,334500,334500,334500,334500,0
|
|
20240712,200400,124268261000,334500,334500,334500,334500,0
|
|
20240712,200300,124268261000,334500,334500,334500,334500,0
|
|
20240712,200200,124268261000,334500,334500,334500,334500,0
|
|
20240712,200100,124268261000,334500,334500,334500,334500,0
|
|
20240712,200000,124268261000,334500,334500,334500,334500,0
|
|
20240712,195900,124268261000,334500,334500,334500,334500,0
|
|
20240712,195800,124268261000,334500,334500,334500,334500,0
|
|
20240712,195700,124268261000,334500,334500,334500,334500,0
|
|
20240712,195600,124268261000,334500,334500,334500,334500,0
|
|
20240712,195500,124268261000,334500,334500,334500,334500,0
|
|
20240712,195400,124268261000,334500,334500,334500,334500,0
|
|
20240712,195300,124268261000,334500,334500,334500,334500,0
|
|
20240712,195200,124268261000,334500,334500,334500,334500,0
|
|
20240712,195100,124268261000,334500,334500,334500,334500,0
|
|
20240712,195000,124268261000,334500,334500,334500,334500,0
|
|
20240712,194900,124268261000,334500,334500,334500,334500,0
|
|
20240712,194800,124268261000,334500,334500,334500,334500,0
|
|
20240712,194700,124268261000,334500,334500,334500,334500,0
|
|
20240712,194600,124268261000,334500,334500,334500,334500,0
|
|
20240712,194500,124268261000,334500,334500,334500,334500,0
|
|
20240712,194400,124268261000,334500,334500,334500,334500,0
|
|
20240712,194300,124268261000,334500,334500,334500,334500,0
|
|
20240712,194200,124268261000,334500,334500,334500,334500,0
|
|
20240712,194100,124268261000,334500,334500,334500,334500,0
|
|
20240712,194000,124268261000,334500,334500,334500,334500,0
|
|
20240712,193900,124268261000,334500,334500,334500,334500,0
|
|
20240712,193800,124268261000,334500,334500,334500,334500,0
|
|
20240712,193700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,193600,124268261000,334500,334500,334500,334500,0
|
|
20240712,193500,124268261000,334500,334500,334500,334500,0
|
|
20240712,193400,124268261000,334500,334500,334500,334500,0
|
|
20240712,193300,124268261000,334500,334500,334500,334500,0
|
|
20240712,193200,124268261000,334500,334500,334500,334500,0
|
|
20240712,193100,124268261000,334500,334500,334500,334500,0
|
|
20240712,193000,124268261000,334500,334500,334500,334500,0
|
|
20240712,192900,124268261000,334500,334500,334500,334500,0
|
|
20240712,192800,124268261000,334500,334500,334500,334500,0
|
|
20240712,192700,124268261000,334500,334500,334500,334500,0
|
|
20240712,192600,124268261000,334500,334500,334500,334500,0
|
|
20240712,192500,124268261000,334500,334500,334500,334500,0
|
|
20240712,192400,124268261000,334500,334500,334500,334500,0
|
|
20240712,192300,124268261000,334500,334500,334500,334500,0
|
|
20240712,192200,124268261000,334500,334500,334500,334500,0
|
|
20240712,192100,124268261000,334500,334500,334500,334500,0
|
|
20240712,192000,124268261000,334500,334500,334500,334500,0
|
|
20240712,191900,124268261000,334500,334500,334500,334500,0
|
|
20240712,191800,124268261000,334500,334500,334500,334500,0
|
|
20240712,191700,124268261000,334500,334500,334500,334500,0
|
|
20240712,191600,124268261000,334500,334500,334500,334500,0
|
|
20240712,191500,124268261000,334500,334500,334500,334500,0
|
|
20240712,191400,124268261000,334500,334500,334500,334500,0
|
|
20240712,191300,124268261000,334500,334500,334500,334500,0
|
|
20240712,191200,124268261000,334500,334500,334500,334500,0
|
|
20240712,191100,124268261000,334500,334500,334500,334500,0
|
|
20240712,191000,124268261000,334500,334500,334500,334500,0
|
|
20240712,190900,124268261000,334500,334500,334500,334500,0
|
|
20240712,190800,124268261000,334500,334500,334500,334500,0
|
|
20240712,190700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,190600,124268261000,334500,334500,334500,334500,0
|
|
20240712,190500,124268261000,334500,334500,334500,334500,0
|
|
20240712,190400,124268261000,334500,334500,334500,334500,0
|
|
20240712,190300,124268261000,334500,334500,334500,334500,0
|
|
20240712,190200,124268261000,334500,334500,334500,334500,0
|
|
20240712,190100,124268261000,334500,334500,334500,334500,0
|
|
20240712,190000,124268261000,334500,334500,334500,334500,0
|
|
20240712,185900,124268261000,334500,334500,334500,334500,0
|
|
20240712,185800,124268261000,334500,334500,334500,334500,0
|
|
20240712,185700,124268261000,334500,334500,334500,334500,0
|
|
20240712,185600,124268261000,334500,334500,334500,334500,0
|
|
20240712,185500,124268261000,334500,334500,334500,334500,0
|
|
20240712,185400,124268261000,334500,334500,334500,334500,0
|
|
20240712,185300,124268261000,334500,334500,334500,334500,0
|
|
20240712,185200,124268261000,334500,334500,334500,334500,0
|
|
20240712,185100,124268261000,334500,334500,334500,334500,0
|
|
20240712,185000,124268261000,334500,334500,334500,334500,0
|
|
20240712,184900,124268261000,334500,334500,334500,334500,0
|
|
20240712,184800,124268261000,334500,334500,334500,334500,0
|
|
20240712,184700,124268261000,334500,334500,334500,334500,0
|
|
20240712,184600,124268261000,334500,334500,334500,334500,0
|
|
20240712,184500,124268261000,334500,334500,334500,334500,0
|
|
20240712,184400,124268261000,334500,334500,334500,334500,0
|
|
20240712,184300,124268261000,334500,334500,334500,334500,0
|
|
20240712,184200,124268261000,334500,334500,334500,334500,0
|
|
20240712,184100,124268261000,334500,334500,334500,334500,0
|
|
20240712,184000,124268261000,334500,334500,334500,334500,0
|
|
20240712,183900,124268261000,334500,334500,334500,334500,0
|
|
20240712,183800,124268261000,334500,334500,334500,334500,0
|
|
20240712,183700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,183600,124268261000,334500,334500,334500,334500,0
|
|
20240712,183500,124268261000,334500,334500,334500,334500,0
|
|
20240712,183400,124268261000,334500,334500,334500,334500,0
|
|
20240712,183300,124268261000,334500,334500,334500,334500,0
|
|
20240712,183200,124268261000,334500,334500,334500,334500,0
|
|
20240712,183100,124268261000,334500,334500,334500,334500,0
|
|
20240712,183000,124268261000,334500,334500,334500,334500,0
|
|
20240712,182900,124268261000,334500,334500,334500,334500,0
|
|
20240712,182800,124268261000,334500,334500,334500,334500,0
|
|
20240712,182700,124268261000,334500,334500,334500,334500,0
|
|
20240712,182600,124268261000,334500,334500,334500,334500,0
|
|
20240712,182500,124268261000,334500,334500,334500,334500,0
|
|
20240712,182400,124268261000,334500,334500,334500,334500,0
|
|
20240712,182300,124268261000,334500,334500,334500,334500,0
|
|
20240712,182200,124268261000,334500,334500,334500,334500,0
|
|
20240712,182100,124268261000,334500,334500,334500,334500,0
|
|
20240712,182000,124268261000,334500,334500,334500,334500,0
|
|
20240712,181900,124268261000,334500,334500,334500,334500,0
|
|
20240712,181800,124268261000,334500,334500,334500,334500,0
|
|
20240712,181700,124268261000,334500,334500,334500,334500,0
|
|
20240712,181600,124268261000,334500,334500,334500,334500,0
|
|
20240712,181500,124268261000,334500,334500,334500,334500,0
|
|
20240712,181400,124268261000,334500,334500,334500,334500,0
|
|
20240712,181300,124268261000,334500,334500,334500,334500,0
|
|
20240712,181200,124268261000,334500,334500,334500,334500,0
|
|
20240712,181100,124268261000,334500,334500,334500,334500,0
|
|
20240712,181000,124268261000,334500,334500,334500,334500,0
|
|
20240712,180900,124268261000,334500,334500,334500,334500,0
|
|
20240712,180800,124268261000,334500,334500,334500,334500,0
|
|
20240712,180700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,180600,124268261000,334500,334500,334500,334500,0
|
|
20240712,180500,124268261000,334500,334500,334500,334500,0
|
|
20240712,180400,124268261000,334500,334500,334500,334500,0
|
|
20240712,180300,124268261000,334500,334500,334500,334500,0
|
|
20240712,180200,124268261000,334500,334500,334500,334500,0
|
|
20240712,180100,124268261000,334500,334500,334500,334500,0
|
|
20240712,180000,124268261000,334500,334500,334500,334500,0
|
|
20240712,175900,124268261000,334500,334500,334500,334500,0
|
|
20240712,175800,124268261000,334500,334500,334500,334500,0
|
|
20240712,175700,124268261000,334500,334500,334500,334500,0
|
|
20240712,175600,124268261000,334500,334500,334500,334500,0
|
|
20240712,175500,124268261000,334500,334500,334500,334500,0
|
|
20240712,175400,124268261000,334500,334500,334500,334500,0
|
|
20240712,175300,124268261000,334500,334500,334500,334500,0
|
|
20240712,175200,124268261000,334500,334500,334500,334500,0
|
|
20240712,175100,124268261000,334500,334500,334500,334500,0
|
|
20240712,175000,124268261000,334500,334500,334500,334500,0
|
|
20240712,174900,124268261000,334500,334500,334500,334500,0
|
|
20240712,174800,124268261000,334500,334500,334500,334500,0
|
|
20240712,174700,124268261000,334500,334500,334500,334500,0
|
|
20240712,174600,124268261000,334500,334500,334500,334500,0
|
|
20240712,174500,124268261000,334500,334500,334500,334500,0
|
|
20240712,174400,124268261000,334500,334500,334500,334500,0
|
|
20240712,174300,124268261000,334500,334500,334500,334500,0
|
|
20240712,174200,124268261000,334500,334500,334500,334500,0
|
|
20240712,174100,124268261000,334500,334500,334500,334500,0
|
|
20240712,174000,124268261000,334500,334500,334500,334500,0
|
|
20240712,173900,124268261000,334500,334500,334500,334500,0
|
|
20240712,173800,124268261000,334500,334500,334500,334500,0
|
|
20240712,173700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,173600,124268261000,334500,334500,334500,334500,0
|
|
20240712,173500,124268261000,334500,334500,334500,334500,0
|
|
20240712,173400,124268261000,334500,334500,334500,334500,0
|
|
20240712,173300,124268261000,334500,334500,334500,334500,0
|
|
20240712,173200,124268261000,334500,334500,334500,334500,0
|
|
20240712,173100,124268261000,334500,334500,334500,334500,0
|
|
20240712,173000,124268261000,334500,334500,334500,334500,0
|
|
20240712,172900,124268261000,334500,334500,334500,334500,0
|
|
20240712,172800,124268261000,334500,334500,334500,334500,0
|
|
20240712,172700,124268261000,334500,334500,334500,334500,0
|
|
20240712,172600,124268261000,334500,334500,334500,334500,0
|
|
20240712,172500,124268261000,334500,334500,334500,334500,0
|
|
20240712,172400,124268261000,334500,334500,334500,334500,0
|
|
20240712,172300,124268261000,334500,334500,334500,334500,0
|
|
20240712,172200,124268261000,334500,334500,334500,334500,0
|
|
20240712,172100,124268261000,334500,334500,334500,334500,0
|
|
20240712,172000,124268261000,334500,334500,334500,334500,0
|
|
20240712,171900,124268261000,334500,334500,334500,334500,0
|
|
20240712,171800,124268261000,334500,334500,334500,334500,0
|
|
20240712,171700,124268261000,334500,334500,334500,334500,0
|
|
20240712,171600,124268261000,334500,334500,334500,334500,0
|
|
20240712,171500,124268261000,334500,334500,334500,334500,0
|
|
20240712,171400,124268261000,334500,334500,334500,334500,0
|
|
20240712,171300,124268261000,334500,334500,334500,334500,0
|
|
20240712,171200,124268261000,334500,334500,334500,334500,0
|
|
20240712,171100,124268261000,334500,334500,334500,334500,0
|
|
20240712,171000,124268261000,334500,334500,334500,334500,0
|
|
20240712,170900,124268261000,334500,334500,334500,334500,0
|
|
20240712,170800,124268261000,334500,334500,334500,334500,0
|
|
20240712,170700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,170600,124268261000,334500,334500,334500,334500,0
|
|
20240712,170500,124268261000,334500,334500,334500,334500,0
|
|
20240712,170400,124268261000,334500,334500,334500,334500,0
|
|
20240712,170300,124268261000,334500,334500,334500,334500,0
|
|
20240712,170200,124268261000,334500,334500,334500,334500,0
|
|
20240712,170100,124268261000,334500,334500,334500,334500,0
|
|
20240712,170000,124268261000,334500,334500,334500,334500,0
|
|
20240712,165900,124268261000,334500,334500,334500,334500,0
|
|
20240712,165800,124268261000,334500,334500,334500,334500,0
|
|
20240712,165700,124268261000,334500,334500,334500,334500,0
|
|
20240712,165600,124268261000,334500,334500,334500,334500,0
|
|
20240712,165500,124268261000,334500,334500,334500,334500,0
|
|
20240712,165400,124268261000,334500,334500,334500,334500,0
|
|
20240712,165300,124268261000,334500,334500,334500,334500,0
|
|
20240712,165200,124268261000,334500,334500,334500,334500,0
|
|
20240712,165100,124268261000,334500,334500,334500,334500,0
|
|
20240712,165000,124268261000,334500,334500,334500,334500,0
|
|
20240712,164900,124268261000,334500,334500,334500,334500,0
|
|
20240712,164800,124268261000,334500,334500,334500,334500,0
|
|
20240712,164700,124268261000,334500,334500,334500,334500,0
|
|
20240712,164600,124268261000,334500,334500,334500,334500,0
|
|
20240712,164500,124268261000,334500,334500,334500,334500,0
|
|
20240712,164400,124268261000,334500,334500,334500,334500,0
|
|
20240712,164300,124268261000,334500,334500,334500,334500,0
|
|
20240712,164200,124268261000,334500,334500,334500,334500,0
|
|
20240712,164100,124268261000,334500,334500,334500,334500,0
|
|
20240712,164000,124268261000,334500,334500,334500,334500,0
|
|
20240712,163900,124268261000,334500,334500,334500,334500,0
|
|
20240712,163800,124268261000,334500,334500,334500,334500,0
|
|
20240712,163700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,163600,124268261000,334500,334500,334500,334500,0
|
|
20240712,163500,124268261000,334500,334500,334500,334500,0
|
|
20240712,163400,124268261000,334500,334500,334500,334500,0
|
|
20240712,163300,124268261000,334500,334500,334500,334500,0
|
|
20240712,163200,124268261000,334500,334500,334500,334500,0
|
|
20240712,163100,124268261000,334500,334500,334500,334500,0
|
|
20240712,163000,124268261000,334500,334500,334500,334500,0
|
|
20240712,162900,124268261000,334500,334500,334500,334500,0
|
|
20240712,162800,124268261000,334500,334500,334500,334500,0
|
|
20240712,162700,124268261000,334500,334500,334500,334500,0
|
|
20240712,162600,124268261000,334500,334500,334500,334500,0
|
|
20240712,162500,124268261000,334500,334500,334500,334500,0
|
|
20240712,162400,124268261000,334500,334500,334500,334500,0
|
|
20240712,162300,124268261000,334500,334500,334500,334500,0
|
|
20240712,162200,124268261000,334500,334500,334500,334500,0
|
|
20240712,162100,124268261000,334500,334500,334500,334500,0
|
|
20240712,162000,124268261000,334500,334500,334500,334500,0
|
|
20240712,161900,124268261000,334500,334500,334500,334500,0
|
|
20240712,161800,124268261000,334500,334500,334500,334500,0
|
|
20240712,161700,124268261000,334500,334500,334500,334500,0
|
|
20240712,161600,124268261000,334500,334500,334500,334500,0
|
|
20240712,161500,124268261000,334500,334500,334500,334500,0
|
|
20240712,161400,124268261000,334500,334500,334500,334500,0
|
|
20240712,161300,124268261000,334500,334500,334500,334500,0
|
|
20240712,161200,124268261000,334500,334500,334500,334500,0
|
|
20240712,161100,124268261000,334500,334500,334500,334500,0
|
|
20240712,161000,124268261000,334500,334500,334500,334500,0
|
|
20240712,160900,124268261000,334500,334500,334500,334500,0
|
|
20240712,160800,124268261000,334500,334500,334500,334500,0
|
|
20240712,160700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,160600,124268261000,334500,334500,334500,334500,0
|
|
20240712,160500,124268261000,334500,334500,334500,334500,0
|
|
20240712,160400,124268261000,334500,334500,334500,334500,0
|
|
20240712,160300,124268261000,334500,334500,334500,334500,0
|
|
20240712,160200,124268261000,334500,334500,334500,334500,0
|
|
20240712,160100,124268261000,334500,334500,334500,334500,0
|
|
20240712,160000,124268261000,334500,334500,334500,334500,0
|
|
20240712,155900,124268261000,334500,334500,334500,334500,0
|
|
20240712,155800,124268261000,334500,334500,334500,334500,0
|
|
20240712,155700,124268261000,334500,334500,334500,334500,0
|
|
20240712,155600,124268261000,334500,334500,334500,334500,0
|
|
20240712,155500,124268261000,334500,334500,334500,334500,0
|
|
20240712,155400,124268261000,334500,334500,334500,334500,0
|
|
20240712,155300,124268261000,334500,334500,334500,334500,0
|
|
20240712,155200,124268261000,334500,334500,334500,334500,0
|
|
20240712,155100,124268261000,334500,334500,334500,334500,0
|
|
20240712,155000,124268261000,334500,334500,334500,334500,0
|
|
20240712,154900,124268261000,334500,334500,334500,334500,0
|
|
20240712,154800,124268261000,334500,334500,334500,334500,0
|
|
20240712,154700,124268261000,334500,334500,334500,334500,0
|
|
20240712,154600,124268261000,334500,334500,334500,334500,0
|
|
20240712,154500,124268261000,334500,334500,334500,334500,0
|
|
20240712,154400,124268261000,334500,334500,334500,334500,0
|
|
20240712,154300,124268261000,334500,334500,334500,334500,0
|
|
20240712,154200,124268261000,334500,334500,334500,334500,0
|
|
20240712,154100,124268261000,334500,334500,334500,334500,0
|
|
20240712,154000,124268261000,334500,334500,334500,334500,0
|
|
20240712,153900,124268261000,334500,334500,334500,334500,0
|
|
20240712,153800,124268261000,334500,334500,334500,334500,0
|
|
20240712,153700,124268261000,334500,334500,334500,334500,11478
|
|
20240712,153600,124268261000,334500,334500,334500,334500,0
|
|
20240712,153500,124268261000,334500,334500,334500,334500,0
|
|
20240712,153400,124268261000,334500,334500,334500,334500,0
|
|
20240712,153300,124268261000,334500,334500,334500,334500,0
|
|
20240712,153200,124268261000,334500,334500,334500,334500,0
|
|
20240712,153100,124268261000,334500,334500,334500,334500,0
|
|
20240712,153000,124268261000,334500,334500,334500,334500,11478
|
|
20240712,152900,120428870000,333500,333500,333500,333500,0
|
|
20240712,152800,120428870000,333500,333500,333500,333500,0
|
|
20240712,152700,120428870000,333500,333500,333500,333500,0
|
|
20240712,152600,120428870000,333500,333500,333500,333500,0
|
|
20240712,152500,120428870000,333500,333500,333500,333500,0
|
|
20240712,152400,120428870000,333500,333500,333500,333500,0
|
|
20240712,152300,120428870000,333500,333500,333500,333500,0
|
|
20240712,152200,120428870000,333500,333500,333500,333500,0
|
|
20240712,152100,120428870000,333500,333500,333500,333500,0
|
|
20240712,152000,120428870000,333500,333500,333500,333500,0
|
|
20240712,151900,120428870000,333500,333000,334500,333000,1253
|
|
20240712,151800,120011064500,333500,333000,333500,333000,593
|
|
20240712,151700,119813473000,333000,333000,334000,333000,377
|
|
20240712,151600,119687831000,333000,333000,334000,333000,1272
|
|
20240712,151500,119263574500,333000,333000,333500,333000,511
|
|
20240712,151400,119093355500,333000,333000,333500,332500,803
|
|
20240712,151300,118826075000,333000,332500,333000,332500,372
|
|
20240712,151200,118702304000,332500,333000,333500,332500,627
|
|
20240712,151100,118493555500,332500,332500,333500,332500,1512
|
|
20240712,151000,117990103500,332500,332500,333500,332500,1178
|
|
20240712,150900,117597834500,333000,333000,333500,332500,1047
|
|
20240712,150800,117249411500,332500,332500,333500,332500,738
|
|
20240712,150700,117003760000,333000,333000,333500,332500,1957
|
|
20240712,150600,116352063500,333000,333500,334000,333000,761
|
|
20240712,150500,116098472000,333500,333500,334000,333500,745
|
|
20240712,150400,115849983500,333500,333000,334000,333000,863
|
|
20240712,150300,115562329000,334000,333000,334000,333000,1054
|
|
20240712,150200,115210912500,333500,333500,334000,333000,1200
|
|
20240712,150100,114810936500,333500,333500,334000,333000,1194
|
|
20240712,150000,114412955500,334000,333000,335000,332500,2374
|
|
20240712,145900,113620653500,332500,333000,333500,332500,1294
|
|
20240712,145800,113190124500,333000,333000,334000,333000,873
|
|
20240712,145700,112899224500,333500,333500,334000,333000,561
|
|
20240712,145600,112712108000,333500,332500,334000,332500,1721
|
|
20240712,145500,112138876000,332500,332500,333000,332500,733
|
|
20240712,145400,111895122000,332500,333000,333500,332500,929
|
|
20240712,145300,111586089000,333000,332500,333500,332500,1512
|
|
20240712,145200,111082448500,332500,333000,333500,332500,1302
|
|
20240712,145100,110649090000,333000,333000,333500,333000,978
|
|
20240712,145000,110323316500,333000,333500,333500,333000,845
|
|
20240712,144900,110041708000,333000,333500,334000,333000,590
|
|
20240712,144800,109844959500,333500,334000,334000,333000,878
|
|
20240712,144700,109552114500,333500,333500,334000,333500,482
|
|
20240712,144600,109391309000,334000,333500,334000,333500,747
|
|
20240712,144500,109142128000,334000,334000,334500,333500,467
|
|
20240712,144400,108986341500,334500,334500,334500,333000,2346
|
|
20240712,144300,108203636500,334000,334000,335000,334000,992
|
|
20240712,144200,107871991000,334000,334500,335000,334000,2514
|
|
20240712,144100,107031509500,335000,334500,335000,334500,881
|
|
20240712,144000,106736448000,334500,334500,335500,334500,661
|
|
20240712,143900,106515018000,335000,334500,335000,334500,946
|
|
20240712,143800,106198197500,335000,334000,335000,334000,389
|
|
20240712,143700,106068126000,334000,334500,335000,334000,421
|
|
20240712,143600,105927371500,334500,334500,335000,334000,307
|
|
20240712,143500,105824694000,334000,334000,334500,334000,586
|
|
20240712,143400,105628773000,334000,334500,335000,334000,311
|
|
20240712,143300,105524805500,334500,334500,335000,334500,387
|
|
20240712,143200,105395308500,334500,336000,336500,334500,968
|
|
20240712,143100,105070375500,336000,336000,336500,335500,330
|
|
20240712,143000,104959485500,336000,335500,336500,335500,816
|
|
20240712,142900,104685387500,336000,335000,336000,335000,1071
|
|
20240712,142800,104326075000,335000,335000,335500,334500,1074
|
|
20240712,142700,103966317000,334500,334500,335000,334500,448
|
|
20240712,142600,103816429500,335000,334500,335000,334500,273
|
|
20240712,142500,103725069000,335000,334000,335500,334000,1046
|
|
20240712,142400,103374835500,334500,334000,334500,334000,415
|
|
20240712,142300,103236119500,334500,334500,335000,333000,1461
|
|
20240712,142200,102748598000,334500,334000,335500,334000,1741
|
|
20240712,142100,102166291000,334000,334000,335000,333500,688
|
|
20240712,142000,101936320000,334000,333500,334500,333000,1950
|
|
20240712,141900,101285251000,334500,335000,335500,333000,5156
|
|
20240712,141800,99559720500,335500,335500,336000,335000,1555
|
|
20240712,141700,99038260000,336000,336000,336500,335500,2122
|
|
20240712,141600,98325338000,336500,336500,336500,336000,301
|
|
20240712,141500,98224174000,336000,336000,337000,336000,764
|
|
20240712,141400,97967163000,336500,336500,336500,336000,487
|
|
20240712,141300,97803339000,336000,336500,337000,336000,655
|
|
20240712,141200,97583031500,336500,338000,338000,336500,1826
|
|
20240712,141100,96967178500,337500,337500,338500,337500,576
|
|
20240712,141000,96772541500,337500,337500,338500,337500,795
|
|
20240712,140900,96503968500,337500,337500,338000,337500,209
|
|
20240712,140800,96433408000,337500,336500,338500,336500,2805
|
|
20240712,140700,95486637000,336500,337000,337000,336500,439
|
|
20240712,140600,95338850000,336500,336500,337000,336500,440
|
|
20240712,140500,95190765000,336500,337000,337500,336500,329
|
|
20240712,140400,95079909500,337000,337000,337500,336500,1098
|
|
20240712,140300,94710006000,337000,337000,337500,337000,233
|
|
20240712,140200,94631459000,337500,337000,337500,337000,450
|
|
20240712,140100,94479707000,337000,337500,337500,337000,418
|
|
20240712,140000,94338736000,337000,335500,337500,335500,2977
|
|
20240712,135900,93336666000,335500,336000,336500,335500,704
|
|
20240712,135800,93100156000,336000,336000,336500,336000,1002
|
|
20240712,135700,92763409000,336000,336000,336500,336000,696
|
|
20240712,135600,92529495500,336000,338000,338000,336000,3860
|
|
20240712,135500,91229622000,338000,337500,338000,337500,660
|
|
20240712,135400,91006829000,338000,338500,338500,338000,1024
|
|
20240712,135300,90660631000,338000,338000,338500,338000,560
|
|
20240712,135200,90471336000,338000,339000,339000,338000,753
|
|
20240712,135100,90216404500,339000,339500,339500,339000,234
|
|
20240712,135000,90137054500,339000,338500,339500,338500,775
|
|
20240712,134900,89874604000,338000,338000,338500,338000,803
|
|
20240712,134800,89603113000,338000,339000,339500,338000,1527
|
|
20240712,134700,89086350500,338500,339500,340000,338500,1536
|
|
20240712,134600,88565466500,340000,340000,340500,339500,2017
|
|
20240712,134500,87879696500,340000,340000,340500,340000,310
|
|
20240712,134400,87774262000,340000,340000,340500,340000,232
|
|
20240712,134300,87695355500,340000,340000,340500,340000,266
|
|
20240712,134200,87604870500,340000,340000,340500,340000,450
|
|
20240712,134100,87451761000,340000,340000,340500,340000,173
|
|
20240712,134000,87392897500,340500,340500,341000,340000,528
|
|
20240712,133900,87213233000,340500,340000,341000,340000,262
|
|
20240712,133800,87124016000,340000,340000,341000,340000,635
|
|
20240712,133700,86907863000,340500,340500,341000,340000,1925
|
|
20240712,133600,86252681500,341000,340500,341000,340500,183
|
|
20240712,133500,86190348500,340500,341000,341000,340500,237
|
|
20240712,133400,86109635000,341000,341000,341000,340500,263
|
|
20240712,133300,86020019000,340500,340500,341000,340500,262
|
|
20240712,133200,85930725500,340500,341000,341000,340500,310
|
|
20240712,133100,85825049000,341000,340500,341000,340500,611
|
|
20240712,133000,85616760500,340500,340500,341000,340000,288
|
|
20240712,132900,85518732500,340500,340500,341000,340000,492
|
|
20240712,132800,85351210500,341000,341000,341500,340500,254
|
|
20240712,132700,85264627500,341000,341500,341500,341000,217
|
|
20240712,132600,85190621500,341000,341000,341500,341000,227
|
|
20240712,132500,85113195000,341000,342000,342500,341000,1199
|
|
20240712,132400,84703653000,342000,342000,342500,342000,219
|
|
20240712,132300,84628751000,342000,341500,342500,341500,168
|
|
20240712,132200,84571272500,342500,343000,343500,341500,1103
|
|
20240712,132100,84193549500,343500,343000,343500,343000,133
|
|
20240712,132000,84147902500,343500,342500,343500,342500,273
|
|
20240712,131900,84054281500,343000,343000,343500,342500,414
|
|
20240712,131800,83912202500,343500,342000,343500,342000,627
|
|
20240712,131700,83697228500,342500,342000,343000,341500,610
|
|
20240712,131600,83488441000,342000,341500,342500,341500,643
|
|
20240712,131500,83268602000,342000,342000,342000,341500,79
|
|
20240712,131400,83241612000,341500,341500,342000,341500,181
|
|
20240712,131300,83179774500,341500,340000,342500,340000,1685
|
|
20240712,131200,82605499000,340500,340000,340500,340000,334
|
|
20240712,131100,82491931000,340000,340000,340500,340000,507
|
|
20240712,131000,82319526000,340000,340500,341000,340000,993
|
|
20240712,130900,81981700000,340500,342000,342500,340000,2338
|
|
20240712,130800,81184725000,342000,342500,343000,342000,1127
|
|
20240712,130700,80798892500,342500,342500,343000,342500,253
|
|
20240712,130600,80712231000,342500,343000,343500,342500,254
|
|
20240712,130500,80625145000,343000,343000,344000,342500,1023
|
|
20240712,130400,80274152500,343000,342500,343000,342000,1199
|
|
20240712,130300,79863523500,343000,342500,343000,342500,392
|
|
20240712,130200,79729161000,342500,342500,343000,342500,471
|
|
20240712,130100,79567825500,342500,342500,343000,342500,276
|
|
20240712,130000,79473245500,343000,343000,343500,342500,1500
|
|
20240712,125900,78959123000,343000,344500,344500,343000,1071
|
|
20240712,125800,78591033000,344000,344500,344500,344000,932
|
|
20240712,125700,78270313500,344000,345000,345500,344000,3722
|
|
20240712,125600,76987036500,345000,347500,348000,345000,8931
|
|
20240712,125500,73888771000,348000,348000,348500,347500,617
|
|
20240712,125400,73674096000,348500,348000,348500,348000,63
|
|
20240712,125300,73652154500,348000,348000,348500,348000,237
|
|
20240712,125200,73569637000,348000,348500,348500,348000,178
|
|
20240712,125100,73507663000,348000,348000,348500,348000,212
|
|
20240712,125000,73433871000,348000,348000,348500,348000,252
|
|
20240712,124900,73346153500,348000,348000,349500,348000,492
|
|
20240712,124800,73174575500,349000,349000,349000,348000,321
|
|
20240712,124700,73062709000,349000,349500,350000,348500,1027
|
|
20240712,124600,72703991000,349500,350000,350000,349500,239
|
|
20240712,124500,72620440500,349500,350000,350500,349500,1143
|
|
20240712,124400,72220463000,350000,351000,351000,350000,1084
|
|
20240712,124300,71840466000,351000,351000,351500,351000,247
|
|
20240712,124200,71753725500,351500,351000,351500,351000,224
|
|
20240712,124100,71675085000,351000,351000,351500,351000,503
|
|
20240712,124000,71498492000,351000,351000,351500,351000,62
|
|
20240712,123900,71476722500,351500,351500,351500,351000,361
|
|
20240712,123800,71349983000,351500,351500,351500,351000,72
|
|
20240712,123700,71324691500,351000,351000,351500,351000,166
|
|
20240712,123600,71266385000,351000,352000,352500,351000,1524
|
|
20240712,123500,70730325000,352500,352000,352500,352000,439
|
|
20240712,123400,70575699000,352000,352000,352500,352000,213
|
|
20240712,123300,70500706000,352000,352000,352500,352000,519
|
|
20240712,123200,70317949500,352000,352000,352500,352000,339
|
|
20240712,123100,70198556500,352000,350500,352500,350000,6165
|
|
20240712,123000,68031422000,350500,350500,350500,350000,242
|
|
20240712,122900,67946625000,350500,350000,350500,349500,783
|
|
20240712,122800,67672481000,350000,350500,350500,350000,269
|
|
20240712,122700,67578248500,350000,350000,350000,349500,683
|
|
20240712,122600,67339209500,350000,350000,350000,349500,146
|
|
20240712,122500,67288151500,350000,350000,350000,349500,215
|
|
20240712,122400,67212915000,349500,350000,350000,349500,117
|
|
20240712,122300,67171999500,349500,349500,350000,349500,94
|
|
20240712,122200,67139130500,350000,349500,350000,349500,45
|
|
20240712,122100,67123398500,350000,349500,350500,349500,149
|
|
20240712,122000,67071260500,350000,349500,350000,349500,21
|
|
20240712,121900,67063918000,350000,349500,350000,349500,110
|
|
20240712,121800,67025442000,349500,349500,350000,349500,112
|
|
20240712,121700,66986252500,349500,349500,350000,349500,158
|
|
20240712,121600,66930975000,349500,350000,350500,349500,362
|
|
20240712,121500,66804286000,350000,350000,350500,350000,122
|
|
20240712,121400,66761550000,350500,350500,350500,350000,125
|
|
20240712,121300,66717769500,350500,350500,350500,350000,188
|
|
20240712,121200,66651891000,350000,350500,351000,350000,568
|
|
20240712,121100,66452777000,350500,349500,351000,349500,2016
|
|
20240712,121000,65746891000,349000,349500,349500,349000,336
|
|
20240712,120900,65629512500,349000,349000,349500,348500,243
|
|
20240712,120800,65544649000,349000,348500,349000,348500,118
|
|
20240712,120700,65503482000,349000,348500,349000,348500,60
|
|
20240712,120600,65482550500,348500,349000,349000,348500,73
|
|
20240712,120500,65457081000,348500,348500,349000,348000,388
|
|
20240712,120400,65321816500,348000,348000,348500,348000,134
|
|
20240712,120300,65275134000,348000,348000,348500,348000,86
|
|
20240712,120200,65245203000,348000,348000,348500,348000,99
|
|
20240712,120100,65210726000,348000,348000,348500,348000,190
|
|
20240712,120000,65144541000,348000,347500,348500,347500,39
|
|
20240712,115900,65130981000,348000,347500,348500,347500,111
|
|
20240712,115800,65092339500,348000,348000,348500,347500,206
|
|
20240712,115700,65020661500,348000,348000,348500,347500,200
|
|
20240712,115600,64951062000,347500,348000,348500,347500,355
|
|
20240712,115500,64827504500,348000,348500,348500,348000,228
|
|
20240712,115400,64748147000,348000,348500,348500,348000,265
|
|
20240712,115300,64655814500,348000,348000,348500,348000,231
|
|
20240712,115200,64575328500,348000,348000,348500,348000,43
|
|
20240712,115100,64560360500,348500,348500,348500,348000,188
|
|
20240712,115000,64494906500,348500,348000,348500,348000,69
|
|
20240712,114900,64470888500,348000,348500,348500,348000,245
|
|
20240712,114800,64385533500,348500,348500,348500,348000,31
|
|
20240712,114700,64374743500,348500,348500,349000,348000,201
|
|
20240712,114600,64304761500,348500,348000,348500,348000,139
|
|
20240712,114500,64256335000,348500,348000,348500,348000,238
|
|
20240712,114400,64173408500,348000,348500,348500,348000,60
|
|
20240712,114300,64152518000,348000,348000,348500,348000,133
|
|
20240712,114200,64106201500,348000,348000,348500,348000,61
|
|
20240712,114100,64084971000,348500,348000,348500,348000,250
|
|
20240712,114000,63997859000,348000,347500,348500,347500,207
|
|
20240712,113900,63925814500,348000,348000,348500,347500,310
|
|
20240712,113800,63817973000,347500,347500,348000,347500,308
|
|
20240712,113700,63710874500,347500,347500,348000,347500,285
|
|
20240712,113600,63611739000,347500,347500,348000,347500,81
|
|
20240712,113500,63583572500,347500,347500,348000,347500,56
|
|
20240712,113400,63564109500,347500,348000,348000,347500,106
|
|
20240712,113300,63527235000,347500,347500,348500,347500,470
|
|
20240712,113200,63363704500,347500,347500,348000,347500,242
|
|
20240712,113100,63279595000,348000,347500,348000,347500,282
|
|
20240712,113000,63181510000,347500,347500,348000,347500,181
|
|
20240712,112900,63118590000,347500,348000,348500,347500,1148
|
|
20240712,112800,62718996500,348000,348500,348500,348000,804
|
|
20240712,112700,62439182500,348000,348000,348500,348000,285
|
|
20240712,112600,62339987000,348000,348500,348500,348000,308
|
|
20240712,112500,62232707000,348000,348000,348500,348000,335
|
|
20240712,112400,62116019500,348500,348000,348500,347500,654
|
|
20240712,112300,61888361000,348500,348500,348500,348000,1024
|
|
20240712,112200,61531914500,348500,349000,349500,348000,2494
|
|
20240712,112100,60662481000,349500,349500,349500,349000,371
|
|
20240712,112000,60532843500,349500,350000,350000,349000,288
|
|
20240712,111900,60432176000,350000,350000,350000,349500,35
|
|
20240712,111800,60419935500,349500,349500,350000,349500,102
|
|
20240712,111700,60384261500,349500,349000,350000,349000,315
|
|
20240712,111600,60274174000,349000,349500,350000,349000,399
|
|
20240712,111500,60134743500,349500,349500,350000,349500,121
|
|
20240712,111400,60092438500,349500,349500,349500,349000,75
|
|
20240712,111300,60066235000,349500,349500,350000,349000,421
|
|
20240712,111200,59919050000,349000,349500,350000,349000,314
|
|
20240712,111100,59809276500,349500,350000,350500,349500,208
|
|
20240712,111000,59736485000,350000,350500,350500,350000,45
|
|
20240712,110900,59720725500,350500,350000,351500,349500,763
|
|
20240712,110800,59453485500,349500,350500,350500,349500,632
|
|
20240712,110700,59232212000,350500,350500,351500,350500,962
|
|
20240712,110600,58894715000,351000,350500,351000,350500,370
|
|
20240712,110500,58764927000,351000,350500,351000,350500,553
|
|
20240712,110400,58570873500,351000,350500,351000,350000,656
|
|
20240712,110300,58340927000,350000,349500,352000,349000,6530
|
|
20240712,110200,56052123500,349000,349000,349500,349000,153
|
|
20240712,110100,55998681500,349000,349000,349500,348500,471
|
|
20240712,110000,55834159500,348500,348500,349000,348500,99
|
|
20240712,105900,55799639500,348500,349000,349500,348500,308
|
|
20240712,105800,55692149500,349000,349000,349500,348500,165
|
|
20240712,105700,55634574500,349000,349000,349500,349000,549
|
|
20240712,105600,55442918500,349000,349000,349000,348500,337
|
|
20240712,105500,55325333000,348500,348500,348500,348000,123
|
|
20240712,105400,55282481500,348500,349000,349000,348000,250
|
|
20240712,105300,55195347000,348500,347500,348500,347500,169
|
|
20240712,105200,55136521500,347500,347000,348500,347000,135
|
|
20240712,105100,55089597000,347500,348500,349000,347000,713
|
|
20240712,105000,54841466000,348500,349000,349000,348500,213
|
|
20240712,104900,54767139500,348500,348500,349000,348500,448
|
|
20240712,104800,54610808000,348500,349500,350000,348000,785
|
|
20240712,104700,54336594000,349500,350000,350000,349500,891
|
|
20240712,104600,54024779000,349500,348500,350000,348500,1044
|
|
20240712,104500,53659915500,349000,348000,349000,348000,826
|
|
20240712,104400,53372244500,348000,347000,348000,347000,807
|
|
20240712,104300,53091769500,347000,347000,347500,347000,152
|
|
20240712,104200,53039001000,347500,346500,347500,346500,230
|
|
20240712,104100,52959192000,346500,346500,347000,346500,244
|
|
20240712,104000,52874598000,346500,347000,347500,346500,1079
|
|
20240712,103900,52500368500,347500,347500,348000,347000,421
|
|
20240712,103800,52354027500,347500,348500,348500,347500,646
|
|
20240712,103700,52129246000,348000,348000,348500,348000,138
|
|
20240712,103600,52081186500,348000,348000,348500,348000,244
|
|
20240712,103500,51996240500,348000,348000,348500,348000,211
|
|
20240712,103400,51922807000,348500,348500,348500,348000,119
|
|
20240712,103300,51881351000,348000,348500,348500,348000,259
|
|
20240712,103200,51791204500,348500,349000,349000,348000,405
|
|
20240712,103100,51650170000,349000,349000,349000,347500,1856
|
|
20240712,103000,51004093500,349000,350000,350500,348500,1506
|
|
20240712,102900,50477758000,350500,350000,350500,349500,2449
|
|
20240712,102800,49620605000,349500,349000,350000,348500,5099
|
|
20240712,102700,47839439000,348500,348500,349000,348000,2022
|
|
20240712,102600,47134386500,348500,347500,348500,347000,2025
|
|
20240712,102500,46429985000,347500,347000,347500,346500,986
|
|
20240712,102400,46087686500,347000,347000,347000,346500,247
|
|
20240712,102300,46002035500,347000,347000,347000,346500,238
|
|
20240712,102200,45919520000,347000,345500,347000,345500,2188
|
|
20240712,102100,45160912500,346000,345500,346500,345000,1439
|
|
20240712,102000,44663312500,345000,345000,345500,344500,143
|
|
20240712,101900,44613957000,345000,344500,345000,344500,121
|
|
20240712,101800,44572220000,344500,345000,345000,344500,102
|
|
20240712,101700,44537037000,345000,345000,345000,344500,256
|
|
20240712,101600,44448782000,344500,345000,345500,344500,578
|
|
20240712,101500,44249408500,345000,344000,345000,343500,746
|
|
20240712,101400,43992543000,343500,343500,344500,343000,503
|
|
20240712,101300,43819547000,344000,343000,344000,343000,413
|
|
20240712,101200,43677855000,342500,344500,344500,342500,534
|
|
20240712,101100,43494380000,344500,344500,345000,344000,191
|
|
20240712,101000,43428567000,344000,344000,344500,343500,337
|
|
20240712,100900,43312632500,344000,344500,345000,344000,1018
|
|
20240712,100800,42961967000,344500,344000,344500,344000,227
|
|
20240712,100700,42883779500,344000,344000,345000,343000,579
|
|
20240712,100600,42684422000,344000,341000,344000,341000,2294
|
|
20240712,100500,41898019500,341500,340000,341500,340000,597
|
|
20240712,100400,41694620500,340000,340500,341000,340000,1302
|
|
20240712,100300,41251234500,341000,341000,341000,340500,1004
|
|
20240712,100200,40909279000,341000,341500,342000,340500,1006
|
|
20240712,100100,40566131000,341500,341500,342000,341500,395
|
|
20240712,100000,40431173000,341500,341500,342000,341500,246
|
|
20240712,095900,40347146000,341500,343500,343500,341500,2145
|
|
20240712,095800,39612793000,343000,343500,344000,343000,383
|
|
20240712,095700,39481240000,344000,342500,344500,342500,593
|
|
20240712,095600,39277347000,342500,343000,344000,342500,404
|
|
20240712,095500,39138712000,342500,343000,343500,342500,391
|
|
20240712,095400,39004624500,343000,343000,343500,343000,606
|
|
20240712,095300,38796705000,343500,343500,343500,343000,736
|
|
20240712,095200,38544171000,343500,342500,343500,342500,248
|
|
20240712,095100,38459096000,342500,342500,343000,342000,263
|
|
20240712,095000,38368994000,342500,341500,342500,341500,484
|
|
20240712,094900,38203490000,341500,343000,343500,341000,2186
|
|
20240712,094800,37454774000,343000,343500,344000,343000,725
|
|
20240712,094700,37205717500,343500,344000,344500,343500,538
|
|
20240712,094600,37020647000,344500,346000,346000,344000,1090
|
|
20240712,094500,36644563000,346000,344500,346000,344500,1206
|
|
20240712,094400,36227729000,344500,344000,345000,344000,360
|
|
20240712,094300,36103741500,344000,344500,345000,344000,1550
|
|
20240712,094200,35569977500,344500,345000,346000,344500,1064
|
|
20240712,094100,35202936000,345000,347000,347000,345000,1600
|
|
20240712,094000,34649064500,347000,346500,347500,346500,1047
|
|
20240712,093900,34285768500,346500,347000,347000,346000,674
|
|
20240712,093800,34052009500,347000,346000,347000,345500,574
|
|
20240712,093700,33853235000,345500,345500,346000,345500,327
|
|
20240712,093600,33740162000,345500,345500,346000,345000,824
|
|
20240712,093500,33455530500,345500,346500,347000,345000,2348
|
|
20240712,093400,32643315500,346500,347500,348000,346500,1316
|
|
20240712,093300,32186401500,347500,348000,348000,347000,1430
|
|
20240712,093200,31689202500,348000,348000,349000,347500,5776
|
|
20240712,093100,29677839000,348000,346500,348000,346000,4814
|
|
20240712,093000,28007104500,346500,346000,346500,346000,615
|
|
20240712,092900,27794038000,346500,345000,346500,344500,2386
|
|
20240712,092800,26969488000,345500,346000,346500,345000,2366
|
|
20240712,092700,26152036000,346500,344500,346500,344500,1844
|
|
20240712,092600,25514512500,344500,344500,345500,344500,1752
|
|
20240712,092500,24910138500,344500,342500,344500,342500,2605
|
|
20240712,092400,24013968500,342500,341500,344000,341000,3876
|
|
20240712,092300,22685698500,341500,342000,342500,341000,1790
|
|
20240712,092200,22074035500,342000,342500,342500,341500,1759
|
|
20240712,092100,21472101000,343000,343000,343000,342000,2586
|
|
20240712,092000,20585730500,343000,340000,343000,340000,3266
|
|
20240712,091900,19468973000,340000,340500,341500,339000,3021
|
|
20240712,091800,18440058000,341000,340500,341000,340500,1268
|
|
20240712,091700,18007828000,340500,339000,340500,339000,1038
|
|
20240712,091600,17654969000,340000,338000,340000,337500,1105
|
|
20240712,091500,17280854000,337500,338500,339000,337500,1467
|
|
20240712,091400,16784239000,338500,338500,339000,338000,547
|
|
20240712,091300,16599057500,338500,337500,338500,337500,1671
|
|
20240712,091200,16034712000,337500,336000,337500,335500,646
|
|
20240712,091100,15817527000,336500,334000,336500,333000,844
|
|
20240712,091000,15535170500,334000,335000,335000,333000,2317
|
|
20240712,090900,14761949500,335000,336500,337000,334500,2142
|
|
20240712,090800,14043272500,336500,338500,339000,336000,2448
|
|
20240712,090700,13217525000,339500,339500,339500,338000,2460
|
|
20240712,090600,12383578000,339500,340000,341500,338500,3391
|
|
20240712,090500,11231172500,340500,339000,341500,336500,6366
|
|
20240712,090400,9072280000,338000,334500,339000,333000,2890
|
|
20240712,090300,8099946000,334500,333000,334500,332000,2405
|
|
20240712,090200,7298538500,333000,335000,336000,331000,6783
|
|
20240712,090100,5036563000,335000,334000,336500,333500,2299
|
|
20240712,090000,4266608500,334000,336500,337000,333000,12439
|