730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,210700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,210600,78778376000,343500,343500,343500,343500,0
|
|
20240715,210500,78778376000,343500,343500,343500,343500,0
|
|
20240715,210400,78778376000,343500,343500,343500,343500,0
|
|
20240715,210300,78778376000,343500,343500,343500,343500,0
|
|
20240715,210200,78778376000,343500,343500,343500,343500,0
|
|
20240715,210100,78778376000,343500,343500,343500,343500,0
|
|
20240715,210000,78778376000,343500,343500,343500,343500,0
|
|
20240715,205900,78778376000,343500,343500,343500,343500,0
|
|
20240715,205800,78778376000,343500,343500,343500,343500,0
|
|
20240715,205700,78778376000,343500,343500,343500,343500,0
|
|
20240715,205600,78778376000,343500,343500,343500,343500,0
|
|
20240715,205500,78778376000,343500,343500,343500,343500,0
|
|
20240715,205400,78778376000,343500,343500,343500,343500,0
|
|
20240715,205300,78778376000,343500,343500,343500,343500,0
|
|
20240715,205200,78778376000,343500,343500,343500,343500,0
|
|
20240715,205100,78778376000,343500,343500,343500,343500,0
|
|
20240715,205000,78778376000,343500,343500,343500,343500,0
|
|
20240715,204900,78778376000,343500,343500,343500,343500,0
|
|
20240715,204800,78778376000,343500,343500,343500,343500,0
|
|
20240715,204700,78778376000,343500,343500,343500,343500,0
|
|
20240715,204600,78778376000,343500,343500,343500,343500,0
|
|
20240715,204500,78778376000,343500,343500,343500,343500,0
|
|
20240715,204400,78778376000,343500,343500,343500,343500,0
|
|
20240715,204300,78778376000,343500,343500,343500,343500,0
|
|
20240715,204200,78778376000,343500,343500,343500,343500,0
|
|
20240715,204100,78778376000,343500,343500,343500,343500,0
|
|
20240715,204000,78778376000,343500,343500,343500,343500,0
|
|
20240715,203900,78778376000,343500,343500,343500,343500,0
|
|
20240715,203800,78778376000,343500,343500,343500,343500,0
|
|
20240715,203700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,203600,78778376000,343500,343500,343500,343500,0
|
|
20240715,203500,78778376000,343500,343500,343500,343500,0
|
|
20240715,203400,78778376000,343500,343500,343500,343500,0
|
|
20240715,203300,78778376000,343500,343500,343500,343500,0
|
|
20240715,203200,78778376000,343500,343500,343500,343500,0
|
|
20240715,203100,78778376000,343500,343500,343500,343500,0
|
|
20240715,203000,78778376000,343500,343500,343500,343500,0
|
|
20240715,202900,78778376000,343500,343500,343500,343500,0
|
|
20240715,202800,78778376000,343500,343500,343500,343500,0
|
|
20240715,202700,78778376000,343500,343500,343500,343500,0
|
|
20240715,202600,78778376000,343500,343500,343500,343500,0
|
|
20240715,202500,78778376000,343500,343500,343500,343500,0
|
|
20240715,202400,78778376000,343500,343500,343500,343500,0
|
|
20240715,202300,78778376000,343500,343500,343500,343500,0
|
|
20240715,202200,78778376000,343500,343500,343500,343500,0
|
|
20240715,202100,78778376000,343500,343500,343500,343500,0
|
|
20240715,202000,78778376000,343500,343500,343500,343500,0
|
|
20240715,201900,78778376000,343500,343500,343500,343500,0
|
|
20240715,201800,78778376000,343500,343500,343500,343500,0
|
|
20240715,201700,78778376000,343500,343500,343500,343500,0
|
|
20240715,201600,78778376000,343500,343500,343500,343500,0
|
|
20240715,201500,78778376000,343500,343500,343500,343500,0
|
|
20240715,201400,78778376000,343500,343500,343500,343500,0
|
|
20240715,201300,78778376000,343500,343500,343500,343500,0
|
|
20240715,201200,78778376000,343500,343500,343500,343500,0
|
|
20240715,201100,78778376000,343500,343500,343500,343500,0
|
|
20240715,201000,78778376000,343500,343500,343500,343500,0
|
|
20240715,200900,78778376000,343500,343500,343500,343500,0
|
|
20240715,200800,78778376000,343500,343500,343500,343500,0
|
|
20240715,200700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,200600,78778376000,343500,343500,343500,343500,0
|
|
20240715,200500,78778376000,343500,343500,343500,343500,0
|
|
20240715,200400,78778376000,343500,343500,343500,343500,0
|
|
20240715,200300,78778376000,343500,343500,343500,343500,0
|
|
20240715,200200,78778376000,343500,343500,343500,343500,0
|
|
20240715,200100,78778376000,343500,343500,343500,343500,0
|
|
20240715,200000,78778376000,343500,343500,343500,343500,0
|
|
20240715,195900,78778376000,343500,343500,343500,343500,0
|
|
20240715,195800,78778376000,343500,343500,343500,343500,0
|
|
20240715,195700,78778376000,343500,343500,343500,343500,0
|
|
20240715,195600,78778376000,343500,343500,343500,343500,0
|
|
20240715,195500,78778376000,343500,343500,343500,343500,0
|
|
20240715,195400,78778376000,343500,343500,343500,343500,0
|
|
20240715,195300,78778376000,343500,343500,343500,343500,0
|
|
20240715,195200,78778376000,343500,343500,343500,343500,0
|
|
20240715,195100,78778376000,343500,343500,343500,343500,0
|
|
20240715,195000,78778376000,343500,343500,343500,343500,0
|
|
20240715,194900,78778376000,343500,343500,343500,343500,0
|
|
20240715,194800,78778376000,343500,343500,343500,343500,0
|
|
20240715,194700,78778376000,343500,343500,343500,343500,0
|
|
20240715,194600,78778376000,343500,343500,343500,343500,0
|
|
20240715,194500,78778376000,343500,343500,343500,343500,0
|
|
20240715,194400,78778376000,343500,343500,343500,343500,0
|
|
20240715,194300,78778376000,343500,343500,343500,343500,0
|
|
20240715,194200,78778376000,343500,343500,343500,343500,0
|
|
20240715,194100,78778376000,343500,343500,343500,343500,0
|
|
20240715,194000,78778376000,343500,343500,343500,343500,0
|
|
20240715,193900,78778376000,343500,343500,343500,343500,0
|
|
20240715,193800,78778376000,343500,343500,343500,343500,0
|
|
20240715,193700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,193600,78778376000,343500,343500,343500,343500,0
|
|
20240715,193500,78778376000,343500,343500,343500,343500,0
|
|
20240715,193400,78778376000,343500,343500,343500,343500,0
|
|
20240715,193300,78778376000,343500,343500,343500,343500,0
|
|
20240715,193200,78778376000,343500,343500,343500,343500,0
|
|
20240715,193100,78778376000,343500,343500,343500,343500,0
|
|
20240715,193000,78778376000,343500,343500,343500,343500,0
|
|
20240715,192900,78778376000,343500,343500,343500,343500,0
|
|
20240715,192800,78778376000,343500,343500,343500,343500,0
|
|
20240715,192700,78778376000,343500,343500,343500,343500,0
|
|
20240715,192600,78778376000,343500,343500,343500,343500,0
|
|
20240715,192500,78778376000,343500,343500,343500,343500,0
|
|
20240715,192400,78778376000,343500,343500,343500,343500,0
|
|
20240715,192300,78778376000,343500,343500,343500,343500,0
|
|
20240715,192200,78778376000,343500,343500,343500,343500,0
|
|
20240715,192100,78778376000,343500,343500,343500,343500,0
|
|
20240715,192000,78778376000,343500,343500,343500,343500,0
|
|
20240715,191900,78778376000,343500,343500,343500,343500,0
|
|
20240715,191800,78778376000,343500,343500,343500,343500,0
|
|
20240715,191700,78778376000,343500,343500,343500,343500,0
|
|
20240715,191600,78778376000,343500,343500,343500,343500,0
|
|
20240715,191500,78778376000,343500,343500,343500,343500,0
|
|
20240715,191400,78778376000,343500,343500,343500,343500,0
|
|
20240715,191300,78778376000,343500,343500,343500,343500,0
|
|
20240715,191200,78778376000,343500,343500,343500,343500,0
|
|
20240715,191100,78778376000,343500,343500,343500,343500,0
|
|
20240715,191000,78778376000,343500,343500,343500,343500,0
|
|
20240715,190900,78778376000,343500,343500,343500,343500,0
|
|
20240715,190800,78778376000,343500,343500,343500,343500,0
|
|
20240715,190700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,190600,78778376000,343500,343500,343500,343500,0
|
|
20240715,190500,78778376000,343500,343500,343500,343500,0
|
|
20240715,190400,78778376000,343500,343500,343500,343500,0
|
|
20240715,190300,78778376000,343500,343500,343500,343500,0
|
|
20240715,190200,78778376000,343500,343500,343500,343500,0
|
|
20240715,190100,78778376000,343500,343500,343500,343500,0
|
|
20240715,190000,78778376000,343500,343500,343500,343500,0
|
|
20240715,185900,78778376000,343500,343500,343500,343500,0
|
|
20240715,185800,78778376000,343500,343500,343500,343500,0
|
|
20240715,185700,78778376000,343500,343500,343500,343500,0
|
|
20240715,185600,78778376000,343500,343500,343500,343500,0
|
|
20240715,185500,78778376000,343500,343500,343500,343500,0
|
|
20240715,185400,78778376000,343500,343500,343500,343500,0
|
|
20240715,185300,78778376000,343500,343500,343500,343500,0
|
|
20240715,185200,78778376000,343500,343500,343500,343500,0
|
|
20240715,185100,78778376000,343500,343500,343500,343500,0
|
|
20240715,185000,78778376000,343500,343500,343500,343500,0
|
|
20240715,184900,78778376000,343500,343500,343500,343500,0
|
|
20240715,184800,78778376000,343500,343500,343500,343500,0
|
|
20240715,184700,78778376000,343500,343500,343500,343500,0
|
|
20240715,184600,78778376000,343500,343500,343500,343500,0
|
|
20240715,184500,78778376000,343500,343500,343500,343500,0
|
|
20240715,184400,78778376000,343500,343500,343500,343500,0
|
|
20240715,184300,78778376000,343500,343500,343500,343500,0
|
|
20240715,184200,78778376000,343500,343500,343500,343500,0
|
|
20240715,184100,78778376000,343500,343500,343500,343500,0
|
|
20240715,184000,78778376000,343500,343500,343500,343500,0
|
|
20240715,183900,78778376000,343500,343500,343500,343500,0
|
|
20240715,183800,78778376000,343500,343500,343500,343500,0
|
|
20240715,183700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,183600,78778376000,343500,343500,343500,343500,0
|
|
20240715,183500,78778376000,343500,343500,343500,343500,0
|
|
20240715,183400,78778376000,343500,343500,343500,343500,0
|
|
20240715,183300,78778376000,343500,343500,343500,343500,0
|
|
20240715,183200,78778376000,343500,343500,343500,343500,0
|
|
20240715,183100,78778376000,343500,343500,343500,343500,0
|
|
20240715,183000,78778376000,343500,343500,343500,343500,0
|
|
20240715,182900,78778376000,343500,343500,343500,343500,0
|
|
20240715,182800,78778376000,343500,343500,343500,343500,0
|
|
20240715,182700,78778376000,343500,343500,343500,343500,0
|
|
20240715,182600,78778376000,343500,343500,343500,343500,0
|
|
20240715,182500,78778376000,343500,343500,343500,343500,0
|
|
20240715,182400,78778376000,343500,343500,343500,343500,0
|
|
20240715,182300,78778376000,343500,343500,343500,343500,0
|
|
20240715,182200,78778376000,343500,343500,343500,343500,0
|
|
20240715,182100,78778376000,343500,343500,343500,343500,0
|
|
20240715,182000,78778376000,343500,343500,343500,343500,0
|
|
20240715,181900,78778376000,343500,343500,343500,343500,0
|
|
20240715,181800,78778376000,343500,343500,343500,343500,0
|
|
20240715,181700,78778376000,343500,343500,343500,343500,0
|
|
20240715,181600,78778376000,343500,343500,343500,343500,0
|
|
20240715,181500,78778376000,343500,343500,343500,343500,0
|
|
20240715,181400,78778376000,343500,343500,343500,343500,0
|
|
20240715,181300,78778376000,343500,343500,343500,343500,0
|
|
20240715,181200,78778376000,343500,343500,343500,343500,0
|
|
20240715,181100,78778376000,343500,343500,343500,343500,0
|
|
20240715,181000,78778376000,343500,343500,343500,343500,0
|
|
20240715,180900,78778376000,343500,343500,343500,343500,0
|
|
20240715,180800,78778376000,343500,343500,343500,343500,0
|
|
20240715,180700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,180600,78778376000,343500,343500,343500,343500,0
|
|
20240715,180500,78778376000,343500,343500,343500,343500,0
|
|
20240715,180400,78778376000,343500,343500,343500,343500,0
|
|
20240715,180300,78778376000,343500,343500,343500,343500,0
|
|
20240715,180200,78778376000,343500,343500,343500,343500,0
|
|
20240715,180100,78778376000,343500,343500,343500,343500,0
|
|
20240715,180000,78778376000,343500,343500,343500,343500,0
|
|
20240715,175900,78778376000,343500,343500,343500,343500,0
|
|
20240715,175800,78778376000,343500,343500,343500,343500,0
|
|
20240715,175700,78778376000,343500,343500,343500,343500,0
|
|
20240715,175600,78778376000,343500,343500,343500,343500,0
|
|
20240715,175500,78778376000,343500,343500,343500,343500,0
|
|
20240715,175400,78778376000,343500,343500,343500,343500,0
|
|
20240715,175300,78778376000,343500,343500,343500,343500,0
|
|
20240715,175200,78778376000,343500,343500,343500,343500,0
|
|
20240715,175100,78778376000,343500,343500,343500,343500,0
|
|
20240715,175000,78778376000,343500,343500,343500,343500,0
|
|
20240715,174900,78778376000,343500,343500,343500,343500,0
|
|
20240715,174800,78778376000,343500,343500,343500,343500,0
|
|
20240715,174700,78778376000,343500,343500,343500,343500,0
|
|
20240715,174600,78778376000,343500,343500,343500,343500,0
|
|
20240715,174500,78778376000,343500,343500,343500,343500,0
|
|
20240715,174400,78778376000,343500,343500,343500,343500,0
|
|
20240715,174300,78778376000,343500,343500,343500,343500,0
|
|
20240715,174200,78778376000,343500,343500,343500,343500,0
|
|
20240715,174100,78778376000,343500,343500,343500,343500,0
|
|
20240715,174000,78778376000,343500,343500,343500,343500,0
|
|
20240715,173900,78778376000,343500,343500,343500,343500,0
|
|
20240715,173800,78778376000,343500,343500,343500,343500,0
|
|
20240715,173700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,173600,78778376000,343500,343500,343500,343500,0
|
|
20240715,173500,78778376000,343500,343500,343500,343500,0
|
|
20240715,173400,78778376000,343500,343500,343500,343500,0
|
|
20240715,173300,78778376000,343500,343500,343500,343500,0
|
|
20240715,173200,78778376000,343500,343500,343500,343500,0
|
|
20240715,173100,78778376000,343500,343500,343500,343500,0
|
|
20240715,173000,78778376000,343500,343500,343500,343500,0
|
|
20240715,172900,78778376000,343500,343500,343500,343500,0
|
|
20240715,172800,78778376000,343500,343500,343500,343500,0
|
|
20240715,172700,78778376000,343500,343500,343500,343500,0
|
|
20240715,172600,78778376000,343500,343500,343500,343500,0
|
|
20240715,172500,78778376000,343500,343500,343500,343500,0
|
|
20240715,172400,78778376000,343500,343500,343500,343500,0
|
|
20240715,172300,78778376000,343500,343500,343500,343500,0
|
|
20240715,172200,78778376000,343500,343500,343500,343500,0
|
|
20240715,172100,78778376000,343500,343500,343500,343500,0
|
|
20240715,172000,78778376000,343500,343500,343500,343500,0
|
|
20240715,171900,78778376000,343500,343500,343500,343500,0
|
|
20240715,171800,78778376000,343500,343500,343500,343500,0
|
|
20240715,171700,78778376000,343500,343500,343500,343500,0
|
|
20240715,171600,78778376000,343500,343500,343500,343500,0
|
|
20240715,171500,78778376000,343500,343500,343500,343500,0
|
|
20240715,171400,78778376000,343500,343500,343500,343500,0
|
|
20240715,171300,78778376000,343500,343500,343500,343500,0
|
|
20240715,171200,78778376000,343500,343500,343500,343500,0
|
|
20240715,171100,78778376000,343500,343500,343500,343500,0
|
|
20240715,171000,78778376000,343500,343500,343500,343500,0
|
|
20240715,170900,78778376000,343500,343500,343500,343500,0
|
|
20240715,170800,78778376000,343500,343500,343500,343500,0
|
|
20240715,170700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,170600,78778376000,343500,343500,343500,343500,0
|
|
20240715,170500,78778376000,343500,343500,343500,343500,0
|
|
20240715,170400,78778376000,343500,343500,343500,343500,0
|
|
20240715,170300,78778376000,343500,343500,343500,343500,0
|
|
20240715,170200,78778376000,343500,343500,343500,343500,0
|
|
20240715,170100,78778376000,343500,343500,343500,343500,0
|
|
20240715,170000,78778376000,343500,343500,343500,343500,0
|
|
20240715,165900,78778376000,343500,343500,343500,343500,0
|
|
20240715,165800,78778376000,343500,343500,343500,343500,0
|
|
20240715,165700,78778376000,343500,343500,343500,343500,0
|
|
20240715,165600,78778376000,343500,343500,343500,343500,0
|
|
20240715,165500,78778376000,343500,343500,343500,343500,0
|
|
20240715,165400,78778376000,343500,343500,343500,343500,0
|
|
20240715,165300,78778376000,343500,343500,343500,343500,0
|
|
20240715,165200,78778376000,343500,343500,343500,343500,0
|
|
20240715,165100,78778376000,343500,343500,343500,343500,0
|
|
20240715,165000,78778376000,343500,343500,343500,343500,0
|
|
20240715,164900,78778376000,343500,343500,343500,343500,0
|
|
20240715,164800,78778376000,343500,343500,343500,343500,0
|
|
20240715,164700,78778376000,343500,343500,343500,343500,0
|
|
20240715,164600,78778376000,343500,343500,343500,343500,0
|
|
20240715,164500,78778376000,343500,343500,343500,343500,0
|
|
20240715,164400,78778376000,343500,343500,343500,343500,0
|
|
20240715,164300,78778376000,343500,343500,343500,343500,0
|
|
20240715,164200,78778376000,343500,343500,343500,343500,0
|
|
20240715,164100,78778376000,343500,343500,343500,343500,0
|
|
20240715,164000,78778376000,343500,343500,343500,343500,0
|
|
20240715,163900,78778376000,343500,343500,343500,343500,0
|
|
20240715,163800,78778376000,343500,343500,343500,343500,0
|
|
20240715,163700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,163600,78778376000,343500,343500,343500,343500,0
|
|
20240715,163500,78778376000,343500,343500,343500,343500,0
|
|
20240715,163400,78778376000,343500,343500,343500,343500,0
|
|
20240715,163300,78778376000,343500,343500,343500,343500,0
|
|
20240715,163200,78778376000,343500,343500,343500,343500,0
|
|
20240715,163100,78778376000,343500,343500,343500,343500,0
|
|
20240715,163000,78778376000,343500,343500,343500,343500,0
|
|
20240715,162900,78778376000,343500,343500,343500,343500,0
|
|
20240715,162800,78778376000,343500,343500,343500,343500,0
|
|
20240715,162700,78778376000,343500,343500,343500,343500,0
|
|
20240715,162600,78778376000,343500,343500,343500,343500,0
|
|
20240715,162500,78778376000,343500,343500,343500,343500,0
|
|
20240715,162400,78778376000,343500,343500,343500,343500,0
|
|
20240715,162300,78778376000,343500,343500,343500,343500,0
|
|
20240715,162200,78778376000,343500,343500,343500,343500,0
|
|
20240715,162100,78778376000,343500,343500,343500,343500,0
|
|
20240715,162000,78778376000,343500,343500,343500,343500,0
|
|
20240715,161900,78778376000,343500,343500,343500,343500,0
|
|
20240715,161800,78778376000,343500,343500,343500,343500,0
|
|
20240715,161700,78778376000,343500,343500,343500,343500,0
|
|
20240715,161600,78778376000,343500,343500,343500,343500,0
|
|
20240715,161500,78778376000,343500,343500,343500,343500,0
|
|
20240715,161400,78778376000,343500,343500,343500,343500,0
|
|
20240715,161300,78778376000,343500,343500,343500,343500,0
|
|
20240715,161200,78778376000,343500,343500,343500,343500,0
|
|
20240715,161100,78778376000,343500,343500,343500,343500,0
|
|
20240715,161000,78778376000,343500,343500,343500,343500,0
|
|
20240715,160900,78778376000,343500,343500,343500,343500,0
|
|
20240715,160800,78778376000,343500,343500,343500,343500,0
|
|
20240715,160700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,160600,78778376000,343500,343500,343500,343500,0
|
|
20240715,160500,78778376000,343500,343500,343500,343500,0
|
|
20240715,160400,78778376000,343500,343500,343500,343500,0
|
|
20240715,160300,78778376000,343500,343500,343500,343500,0
|
|
20240715,160200,78778376000,343500,343500,343500,343500,0
|
|
20240715,160100,78778376000,343500,343500,343500,343500,0
|
|
20240715,160000,78778376000,343500,343500,343500,343500,0
|
|
20240715,155900,78778376000,343500,343500,343500,343500,0
|
|
20240715,155800,78778376000,343500,343500,343500,343500,0
|
|
20240715,155700,78778376000,343500,343500,343500,343500,0
|
|
20240715,155600,78778376000,343500,343500,343500,343500,0
|
|
20240715,155500,78778376000,343500,343500,343500,343500,0
|
|
20240715,155400,78778376000,343500,343500,343500,343500,0
|
|
20240715,155300,78778376000,343500,343500,343500,343500,0
|
|
20240715,155200,78778376000,343500,343500,343500,343500,0
|
|
20240715,155100,78778376000,343500,343500,343500,343500,0
|
|
20240715,155000,78778376000,343500,343500,343500,343500,0
|
|
20240715,154900,78778376000,343500,343500,343500,343500,0
|
|
20240715,154800,78778376000,343500,343500,343500,343500,0
|
|
20240715,154700,78778376000,343500,343500,343500,343500,0
|
|
20240715,154600,78778376000,343500,343500,343500,343500,0
|
|
20240715,154500,78778376000,343500,343500,343500,343500,0
|
|
20240715,154400,78778376000,343500,343500,343500,343500,0
|
|
20240715,154300,78778376000,343500,343500,343500,343500,0
|
|
20240715,154200,78778376000,343500,343500,343500,343500,0
|
|
20240715,154100,78778376000,343500,343500,343500,343500,0
|
|
20240715,154000,78778376000,343500,343500,343500,343500,0
|
|
20240715,153900,78778376000,343500,343500,343500,343500,0
|
|
20240715,153800,78778376000,343500,343500,343500,343500,0
|
|
20240715,153700,78778376000,343500,343500,343500,343500,11570
|
|
20240715,153600,78778376000,343500,343500,343500,343500,0
|
|
20240715,153500,78778376000,343500,343500,343500,343500,0
|
|
20240715,153400,78778376000,343500,343500,343500,343500,0
|
|
20240715,153300,78778376000,343500,343500,343500,343500,0
|
|
20240715,153200,78778376000,343500,343500,343500,343500,0
|
|
20240715,153100,78778376000,343500,343500,343500,343500,0
|
|
20240715,153000,78778376000,343500,343500,343500,343500,11570
|
|
20240715,152900,74804081000,344000,344000,344000,344000,0
|
|
20240715,152800,74804081000,344000,344000,344000,344000,0
|
|
20240715,152700,74804081000,344000,344000,344000,344000,0
|
|
20240715,152600,74804081000,344000,344000,344000,344000,0
|
|
20240715,152500,74804081000,344000,344000,344000,344000,0
|
|
20240715,152400,74804081000,344000,344000,344000,344000,0
|
|
20240715,152300,74804081000,344000,344000,344000,344000,0
|
|
20240715,152200,74804081000,344000,344000,344000,344000,0
|
|
20240715,152100,74804081000,344000,344000,344000,344000,0
|
|
20240715,152000,74804081000,344000,344000,344000,344000,0
|
|
20240715,151900,74804081000,344000,344000,344500,344000,430
|
|
20240715,151800,74656032500,344000,344500,344500,344000,249
|
|
20240715,151700,74570289500,344000,344500,345000,344000,2352
|
|
20240715,151600,73759951500,344500,344500,345000,344500,375
|
|
20240715,151500,73630714000,344500,344500,345000,344500,285
|
|
20240715,151400,73532507000,345000,344500,345000,344500,490
|
|
20240715,151300,73363648500,344500,344500,345000,344500,146
|
|
20240715,151200,73313333500,344500,345000,345000,344500,195
|
|
20240715,151100,73246130000,345000,344500,345000,344000,142
|
|
20240715,151000,73197210500,344500,344500,345000,344500,734
|
|
20240715,150900,72944339500,344500,344000,345000,344000,386
|
|
20240715,150800,72811373500,344000,344500,344500,344000,228
|
|
20240715,150700,72732881000,344000,343500,344500,343500,409
|
|
20240715,150600,72592150000,344000,344000,344000,343500,202
|
|
20240715,150500,72522710000,343500,344000,344500,343500,431
|
|
20240715,150400,72374447000,344000,343500,344500,343500,523
|
|
20240715,150300,72194560500,344000,343500,344000,343500,203
|
|
20240715,150200,72124761500,344000,343500,344000,343500,148
|
|
20240715,150100,72073868000,344000,344000,344500,343500,489
|
|
20240715,150000,71905674500,344000,343500,344500,343500,339
|
|
20240715,145900,71789057500,343500,344000,344500,343500,100
|
|
20240715,145800,71754687000,344500,343500,344500,343500,554
|
|
20240715,145700,71564143500,343500,344500,345000,343500,1696
|
|
20240715,145600,70980265000,345000,344500,345000,344500,265
|
|
20240715,145500,70888888500,345000,344500,345000,344500,158
|
|
20240715,145400,70834410500,344500,344500,345000,344500,229
|
|
20240715,145300,70755445000,344500,345000,345000,344500,82
|
|
20240715,145200,70727185000,344500,345000,345000,344500,83
|
|
20240715,145100,70698574500,344500,345000,345000,344500,109
|
|
20240715,145000,70660992500,345000,344000,345000,344000,195
|
|
20240715,144900,70593826000,344000,345000,345000,344000,360
|
|
20240715,144800,70469726000,345000,344500,345000,344000,597
|
|
20240715,144700,70263885500,344500,344500,345000,344000,368
|
|
20240715,144600,70137123500,345000,345000,345000,344500,555
|
|
20240715,144500,69945659000,344500,344000,345000,344000,647
|
|
20240715,144400,69722715500,344000,344000,344500,344000,160
|
|
20240715,144300,69667643500,344000,344500,344500,344000,103
|
|
20240715,144200,69632189000,344500,344000,344500,344000,174
|
|
20240715,144100,69572293000,344500,344500,344500,344000,72
|
|
20240715,144000,69547513000,344500,344500,344500,344000,104
|
|
20240715,143900,69511716500,344500,344500,344500,344000,72
|
|
20240715,143800,69486917500,344500,344500,344500,344000,205
|
|
20240715,143700,69416364000,344500,344000,344500,344000,216
|
|
20240715,143600,69341983500,344500,345000,345000,344500,894
|
|
20240715,143500,69033935000,344500,345000,345000,344500,122
|
|
20240715,143400,68991870000,344500,345000,345000,344500,52
|
|
20240715,143300,68973941000,345000,344500,345000,344500,355
|
|
20240715,143200,68851524000,344500,344500,345000,344500,274
|
|
20240715,143100,68757012500,345000,345000,345000,344500,130
|
|
20240715,143000,68712169000,344500,345000,345500,344500,760
|
|
20240715,142900,68450003000,344500,345000,345000,344500,103
|
|
20240715,142800,68414483000,344500,344500,345000,344500,216
|
|
20240715,142700,68339984000,345000,343000,345000,343000,1274
|
|
20240715,142600,67902266500,343000,343000,343500,343000,208
|
|
20240715,142500,67830863000,343000,343500,343500,343000,127
|
|
20240715,142400,67787288000,343500,343000,343500,343000,195
|
|
20240715,142300,67720388500,343000,343500,343500,343000,126
|
|
20240715,142200,67677153000,343000,343000,343500,343000,100
|
|
20240715,142100,67642840500,343000,343000,343500,343000,99
|
|
20240715,142000,67608863000,343500,343000,343500,343000,98
|
|
20240715,141900,67575241000,343000,343000,343500,343000,71
|
|
20240715,141800,67550877000,343500,343000,343500,342500,1003
|
|
20240715,141700,67207047000,343000,343000,343500,343000,94
|
|
20240715,141600,67174788500,343000,343500,343500,343000,351
|
|
20240715,141500,67054376500,343500,342500,343500,342500,530
|
|
20240715,141400,66872540500,342500,343500,343500,342500,1339
|
|
20240715,141300,66413297000,343500,344000,344500,343000,1219
|
|
20240715,141200,65994354000,344500,344500,344500,344000,379
|
|
20240715,141100,65863934500,344000,344000,344500,344000,250
|
|
20240715,141000,65777920000,344500,344000,344500,344000,217
|
|
20240715,140900,65703254000,344500,344000,344500,344000,147
|
|
20240715,140800,65652653000,344000,344000,344500,344000,97
|
|
20240715,140700,65619267500,344500,344500,344500,344000,178
|
|
20240715,140600,65557996000,344500,344000,344500,344000,467
|
|
20240715,140500,65397263000,344000,344500,344500,344000,165
|
|
20240715,140400,65340478500,344500,344000,344500,344000,272
|
|
20240715,140300,65246843500,344000,344500,345000,344000,590
|
|
20240715,140200,65043606500,344500,345000,345000,344500,115
|
|
20240715,140100,65003961000,345000,344500,345000,344500,125
|
|
20240715,140000,64960883500,344500,345000,345000,344500,305
|
|
20240715,135900,64855769500,345500,345500,345500,345000,160
|
|
20240715,135800,64800551500,345000,345000,345500,345000,334
|
|
20240715,135700,64685289500,345000,345000,345500,345000,673
|
|
20240715,135600,64453076500,345500,345500,345500,345000,191
|
|
20240715,135500,64387116000,345500,345500,345500,345000,276
|
|
20240715,135400,64291777500,345500,345000,345500,345000,144
|
|
20240715,135300,64242041000,345000,345500,345500,345000,104
|
|
20240715,135200,64206124000,345000,344500,345500,344500,438
|
|
20240715,135100,64055012000,344500,344500,345000,344500,88
|
|
20240715,135000,64024682500,344500,345000,345000,344500,89
|
|
20240715,134900,63994000500,344500,344500,345000,344500,122
|
|
20240715,134800,63951950000,344500,345000,345000,344500,275
|
|
20240715,134700,63857128000,345000,345500,345500,344500,570
|
|
20240715,134600,63660469000,345500,345500,345500,345000,99
|
|
20240715,134500,63626287500,345500,345500,345500,345000,211
|
|
20240715,134400,63553406500,345500,345500,345500,345000,120
|
|
20240715,134300,63511963000,345500,345500,346000,345000,363
|
|
20240715,134200,63386543500,345500,345000,346000,345000,346
|
|
20240715,134100,63267080000,345000,344500,345000,344500,130
|
|
20240715,134000,63222256000,344500,344500,345000,344500,86
|
|
20240715,133900,63192611500,345000,344500,345000,344500,170
|
|
20240715,133800,63133988500,345000,346000,346000,344500,958
|
|
20240715,133700,62803148000,345500,346000,346000,345500,106
|
|
20240715,133600,62766511000,346000,345500,346000,345500,129
|
|
20240715,133500,62721909500,346000,345500,346000,345500,168
|
|
20240715,133400,62663812500,346000,346000,346000,345500,104
|
|
20240715,133300,62627861500,345500,345000,346000,344500,691
|
|
20240715,133200,62389350500,344500,344500,345000,344500,125
|
|
20240715,133100,62346257000,345000,345000,345000,344500,164
|
|
20240715,133000,62289731500,345000,345000,345000,344500,50
|
|
20240715,132900,62272499500,345000,344500,345000,344500,77
|
|
20240715,132800,62245952000,345000,344500,345000,344500,306
|
|
20240715,132700,62140454500,345000,344500,345000,344500,167
|
|
20240715,132600,62082852000,345000,344500,345000,344500,226
|
|
20240715,132500,62004963500,344500,345500,345500,344500,1034
|
|
20240715,132400,61648264500,345000,345500,346000,345000,802
|
|
20240715,132300,61371159500,346000,345500,346000,345500,45
|
|
20240715,132200,61355604500,346000,346000,346000,345500,353
|
|
20240715,132100,61233475000,345500,346000,346000,345500,88
|
|
20240715,132000,61203066000,346000,345500,346000,345500,51
|
|
20240715,131900,61185428000,346000,346000,346000,345500,230
|
|
20240715,131800,61105884000,345500,347000,347000,345500,1072
|
|
20240715,131700,60734561500,346500,347000,347000,346500,99
|
|
20240715,131600,60700238000,347000,347000,347000,346500,108
|
|
20240715,131500,60662785500,346500,346500,347000,346500,48
|
|
20240715,131400,60646138000,346500,347000,347500,346500,235
|
|
20240715,131300,60564586000,347500,346500,347500,346500,135
|
|
20240715,131200,60517748500,346500,346500,347500,346500,64
|
|
20240715,131100,60495544500,346500,347000,347500,346500,311
|
|
20240715,131000,60387584000,346500,347000,347000,346500,185
|
|
20240715,130900,60323398000,347000,346500,347000,346500,96
|
|
20240715,130800,60290126000,347000,346500,347000,346500,138
|
|
20240715,130700,60242276500,346500,347000,347000,346500,61
|
|
20240715,130600,60221125500,346500,346500,347000,346500,76
|
|
20240715,130500,60194774000,347000,347000,347000,346500,53
|
|
20240715,130400,60176390500,346500,347000,347000,346500,90
|
|
20240715,130300,60145184000,347000,346500,347000,346500,111
|
|
20240715,130200,60106682500,347000,347000,347000,346500,83
|
|
20240715,130100,60077907500,346500,347000,347000,346500,44
|
|
20240715,130000,60062645000,347000,347000,347000,346500,41
|
|
20240715,125900,60048421000,347000,346500,347000,346500,64
|
|
20240715,125800,60026227500,346500,347000,347500,346500,80
|
|
20240715,125700,59998475500,347000,346500,347000,346500,592
|
|
20240715,125600,59793060500,347000,346500,347000,346000,135
|
|
20240715,125500,59746273000,346000,346000,346500,346000,36
|
|
20240715,125400,59733802500,346000,346500,346500,346000,73
|
|
20240715,125300,59708516000,346500,346000,346500,345500,55
|
|
20240715,125200,59689480000,346000,346000,346500,345500,249
|
|
20240715,125100,59603328500,346000,346000,346000,345500,53
|
|
20240715,125000,59584996000,346000,345500,346000,345000,293
|
|
20240715,124900,59483758000,345000,347500,347500,345000,1591
|
|
20240715,124800,58932860000,347000,347000,347500,347000,66
|
|
20240715,124700,58909939000,347000,347500,347500,347000,69
|
|
20240715,124600,58885985500,347500,347500,347500,347000,88
|
|
20240715,124500,58855414000,347500,347500,347500,347000,73
|
|
20240715,124400,58830054000,347500,347000,347500,347000,69
|
|
20240715,124300,58806090500,347000,347000,347000,346500,342
|
|
20240715,124200,58687424000,347000,346500,347000,346500,469
|
|
20240715,124100,58524701000,347000,347000,347000,346500,76
|
|
20240715,124000,58498340000,347000,346500,347000,346500,115
|
|
20240715,123900,58458454000,346500,346500,347000,346500,123
|
|
20240715,123800,58415810000,347000,347000,347000,346500,99
|
|
20240715,123700,58381473500,346500,347000,347000,346500,83
|
|
20240715,123600,58352705000,347000,347000,347000,346500,73
|
|
20240715,123500,58327384000,346500,346500,347000,346500,172
|
|
20240715,123400,58267779500,347000,346500,347000,346500,159
|
|
20240715,123300,58212668000,347000,347000,347000,346500,66
|
|
20240715,123200,58189775000,347000,346000,347000,346000,445
|
|
20240715,123100,58035584500,346500,346000,346500,346000,62
|
|
20240715,123000,58014117000,346500,346500,346500,346000,77
|
|
20240715,122900,57987448000,346000,346500,346500,346000,59
|
|
20240715,122800,57967014000,346500,346500,346500,346000,83
|
|
20240715,122700,57938267500,346500,346500,346500,346000,99
|
|
20240715,122600,57903999000,346000,346000,346500,346000,61
|
|
20240715,122500,57882876500,346500,346500,346500,346000,110
|
|
20240715,122400,57844799500,346500,346500,346500,346000,51
|
|
20240715,122300,57827132500,346500,346500,346500,346000,104
|
|
20240715,122200,57791107500,346500,346000,346500,345500,128
|
|
20240715,122100,57746825500,346000,346000,346000,345500,142
|
|
20240715,122000,57697699000,346000,346000,346000,345500,134
|
|
20240715,121900,57651350500,346000,345500,346000,345500,110
|
|
20240715,121800,57613305500,345500,345500,346000,345500,68
|
|
20240715,121700,57589794500,345500,345500,346000,345000,136
|
|
20240715,121600,57542801000,345500,345500,345500,345000,294
|
|
20240715,121500,57441226000,345500,345000,345500,345000,78
|
|
20240715,121400,57414293000,345500,345500,345500,345000,205
|
|
20240715,121300,57343520000,345500,345000,345500,345000,67
|
|
20240715,121200,57320375500,345500,345500,345500,345000,46
|
|
20240715,121100,57304490000,345500,345500,345500,345000,80
|
|
20240715,121000,57276867500,345500,345500,345500,345000,74
|
|
20240715,120900,57251328000,345000,345500,345500,345000,42
|
|
20240715,120800,57236824000,345500,345000,345500,345000,53
|
|
20240715,120700,57218522500,345000,345500,345500,345000,60
|
|
20240715,120600,57197811500,345500,345500,345500,345000,85
|
|
20240715,120500,57168458500,345000,345500,346000,345000,391
|
|
20240715,120400,57033374500,346000,346000,346000,345500,20
|
|
20240715,120300,57026455500,345500,345500,346000,345500,116
|
|
20240715,120200,56986330000,346000,346000,346000,345500,43
|
|
20240715,120100,56971454000,345500,346000,346000,345500,91
|
|
20240715,120000,56939981000,345500,346000,346000,345500,150
|
|
20240715,115900,56888091500,346000,346000,346000,345500,94
|
|
20240715,115800,56855591500,346000,346000,346000,345500,48
|
|
20240715,115700,56838997500,345500,345000,345500,345000,71
|
|
20240715,115600,56814471500,345000,345000,345500,345000,55
|
|
20240715,115500,56795478000,345500,345500,345500,345000,115
|
|
20240715,115400,56755753000,345500,345000,345500,345000,80
|
|
20240715,115300,56728116500,345500,345000,345500,345000,115
|
|
20240715,115200,56688413500,345000,345500,345500,345000,227
|
|
20240715,115100,56610047500,345000,345500,345500,345000,108
|
|
20240715,115000,56572751000,345500,345000,345500,345000,120
|
|
20240715,114900,56531309500,345500,345500,345500,345000,42
|
|
20240715,114800,56516802500,345500,345000,345500,345000,83
|
|
20240715,114700,56488137500,345000,345500,345500,345000,78
|
|
20240715,114600,56461208000,345500,346000,346000,345000,151
|
|
20240715,114500,56409035500,345500,346000,346000,345500,73
|
|
20240715,114400,56383795000,346000,345500,346000,345500,28
|
|
20240715,114300,56374112000,346000,345000,346000,344500,330
|
|
20240715,114200,56260097000,344500,345000,345000,344500,38
|
|
20240715,114100,56246991500,345000,344000,345000,344000,622
|
|
20240715,114000,56032893000,344000,345000,345500,344000,1708
|
|
20240715,113900,55444537500,345500,346000,346000,345000,1465
|
|
20240715,113800,54938824500,346000,345500,346000,345500,39
|
|
20240715,113700,54925339000,345500,346000,346000,345500,313
|
|
20240715,113600,54817077000,346000,345500,346000,345500,55
|
|
20240715,113500,54798064500,346000,346000,346000,345500,56
|
|
20240715,113400,54778691500,346000,345500,346000,345500,47
|
|
20240715,113300,54762438500,346000,345000,346500,345000,1025
|
|
20240715,113200,54408191500,345000,345000,345500,345000,189
|
|
20240715,113100,54342937000,345500,345000,345500,345000,409
|
|
20240715,113000,54201789500,345000,345500,345500,345000,119
|
|
20240715,112900,54160698500,345500,346000,346000,345000,799
|
|
20240715,112800,53884669500,345500,346500,346500,345500,1873
|
|
20240715,112700,53236447000,346500,347000,347000,346500,48
|
|
20240715,112600,53219801000,347000,346500,347500,346500,62
|
|
20240715,112500,53198306000,346500,347000,347500,346500,377
|
|
20240715,112400,53067483000,346500,347000,347000,346500,213
|
|
20240715,112300,52993581000,347000,347000,347000,346500,94
|
|
20240715,112200,52960969500,346500,346500,347000,346500,127
|
|
20240715,112100,52916951000,346500,347000,347500,346500,555
|
|
20240715,112000,52724372000,347000,347500,347500,347000,85
|
|
20240715,111900,52694844000,347500,347000,347500,347000,58
|
|
20240715,111800,52674692500,347000,347500,347500,347000,60
|
|
20240715,111700,52653849000,347500,347000,348000,347000,294
|
|
20240715,111600,52551776000,347000,347000,347000,346500,81
|
|
20240715,111500,52523683000,347000,347000,348000,346500,308
|
|
20240715,111400,52416700000,347000,346500,347500,346000,205
|
|
20240715,111300,52345653500,346000,348500,348500,346000,1759
|
|
20240715,111200,51735106500,348000,348500,348500,348000,185
|
|
20240715,111100,51670718500,348500,348500,348500,348000,105
|
|
20240715,111000,51634135500,348000,348500,348500,348000,116
|
|
20240715,110900,51593752000,348500,348500,348500,348000,131
|
|
20240715,110800,51548126000,348000,348000,348500,347500,1106
|
|
20240715,110700,51163234500,348000,348000,348000,347500,980
|
|
20240715,110600,50822222000,348000,347000,348000,347000,157
|
|
20240715,110500,50767633500,347500,347500,347500,347000,192
|
|
20240715,110400,50700992000,347000,347500,348000,346500,463
|
|
20240715,110300,50540259500,347500,348500,348500,347000,452
|
|
20240715,110200,50382966500,348500,348000,348500,348000,65
|
|
20240715,110100,50360320000,348500,349000,349500,348000,923
|
|
20240715,110000,50038560000,349000,349000,349500,349000,343
|
|
20240715,105900,49918707000,349500,349500,349500,349000,449
|
|
20240715,105800,49761862000,349000,348500,349500,348500,1857
|
|
20240715,105700,49113905000,348500,348500,348500,348000,134
|
|
20240715,105600,49067213000,348500,347500,348500,347500,200
|
|
20240715,105500,48997604500,347500,347500,347500,347000,222
|
|
20240715,105400,48920460000,347500,347500,347500,347000,167
|
|
20240715,105300,48862444500,347500,348000,348000,347500,298
|
|
20240715,105200,48758871000,348000,349000,349000,347500,2187
|
|
20240715,105100,47996846500,349000,349000,349000,348500,249
|
|
20240715,105000,47910041000,349000,348500,349000,348000,1063
|
|
20240715,104900,47539475500,348500,348500,348500,348000,200
|
|
20240715,104800,47469781000,348500,348000,348500,347500,1000
|
|
20240715,104700,47121710000,348000,347000,348000,347000,712
|
|
20240715,104600,46874314500,347000,346500,347000,346500,303
|
|
20240715,104500,46769186500,346500,346500,346500,346000,148
|
|
20240715,104400,46717906500,346000,345000,346000,345000,841
|
|
20240715,104300,46427129000,345000,345000,345000,344500,178
|
|
20240715,104200,46365723500,344500,345000,345000,344500,192
|
|
20240715,104100,46299504500,345000,344500,345000,344500,266
|
|
20240715,104000,46207838000,344500,345000,345000,344500,107
|
|
20240715,103900,46170955000,344500,345000,345000,344500,423
|
|
20240715,103800,46025128500,345000,345000,345500,344500,341
|
|
20240715,103700,45907558000,344500,345500,345500,344500,1648
|
|
20240715,103600,45339429500,345500,345500,346000,345000,1763
|
|
20240715,103500,44730735500,346000,346000,346500,345500,1117
|
|
20240715,103400,44344286000,346000,346500,346500,346000,1636
|
|
20240715,103300,43777659000,347000,347000,347000,346500,128
|
|
20240715,103200,43733282000,347000,347000,347000,346500,180
|
|
20240715,103100,43670876000,346500,347000,347000,346500,87
|
|
20240715,103000,43640705000,347000,346500,347000,346500,263
|
|
20240715,102900,43549549500,346500,347500,347500,346500,556
|
|
20240715,102800,43356656500,347000,348000,348000,347000,296
|
|
20240715,102700,43253898000,347500,348000,348000,347500,232
|
|
20240715,102600,43173247500,348000,347000,348000,346500,256
|
|
20240715,102500,43084422000,347500,347500,347500,346500,865
|
|
20240715,102400,42784276000,347500,347500,348000,347500,706
|
|
20240715,102300,42538926500,348000,347500,348000,347500,389
|
|
20240715,102200,42403723500,348000,347500,348000,347500,107
|
|
20240715,102100,42366501500,348000,347500,348000,347500,243
|
|
20240715,102000,42281952000,347500,349000,349000,347500,1463
|
|
20240715,101900,41772530500,349000,349000,349000,348500,369
|
|
20240715,101800,41643767500,349000,349500,349500,348500,1069
|
|
20240715,101700,41270530000,349500,349500,350500,349000,7056
|
|
20240715,101600,38801768500,349500,349000,350000,348500,4446
|
|
20240715,101500,37248871500,348500,349000,349000,348500,247
|
|
20240715,101400,37162691000,349000,349000,349000,348500,165
|
|
20240715,101300,37105166000,349000,349000,349000,348500,1541
|
|
20240715,101200,36567480500,348500,349000,349000,348500,145
|
|
20240715,101100,36516899500,349000,348500,349000,348500,418
|
|
20240715,101000,36371031000,349000,348500,349000,348500,687
|
|
20240715,100900,36131397000,349000,348500,349000,348500,638
|
|
20240715,100800,35908801500,348500,348500,349000,348000,1058
|
|
20240715,100700,35540077500,348500,348500,348500,348000,180
|
|
20240715,100600,35477383000,348000,348500,348500,348000,128
|
|
20240715,100500,35432814000,348500,346500,348500,346500,1649
|
|
20240715,100400,34859807000,347000,347000,347000,346500,264
|
|
20240715,100300,34768306500,347000,346500,347000,346000,186
|
|
20240715,100200,34703854000,346500,346500,347000,346000,154
|
|
20240715,100100,34650487500,346000,347500,347500,346000,1066
|
|
20240715,100000,34280673500,348000,348000,348500,347500,1108
|
|
20240715,095900,33895098500,348500,348500,348500,348000,284
|
|
20240715,095800,33796235000,348500,348000,348500,348000,787
|
|
20240715,095700,33522045000,348000,347500,348000,347000,1085
|
|
20240715,095600,33145061500,347500,347500,348000,347000,490
|
|
20240715,095500,32974839000,347500,347000,347500,347000,526
|
|
20240715,095400,32792094000,347000,348000,348500,347000,1489
|
|
20240715,095300,32274254500,348500,348000,348500,348000,481
|
|
20240715,095200,32106682500,348500,349000,349500,348000,918
|
|
20240715,095100,31786486000,349000,348000,349000,347500,1658
|
|
20240715,095000,31208696500,347500,349500,349500,347500,1036
|
|
20240715,094900,30847827000,349500,349000,349500,349000,446
|
|
20240715,094800,30691975000,349500,348500,349500,348500,1039
|
|
20240715,094700,30329235500,348000,348500,348500,348000,546
|
|
20240715,094600,30139084500,348000,349000,349500,348000,1791
|
|
20240715,094500,29513973500,349000,348500,350000,348500,1925
|
|
20240715,094400,28841750000,348000,348000,348500,347500,1493
|
|
20240715,094300,28322226500,348000,349000,349500,348000,1008
|
|
20240715,094200,27970726000,349000,349000,350000,348500,3009
|
|
20240715,094100,26919580000,349500,348500,349500,348500,791
|
|
20240715,094000,26643544000,348500,349000,349000,347500,1555
|
|
20240715,093900,26101752500,349000,347000,349000,347000,3022
|
|
20240715,093800,25049000500,347000,346500,347500,346500,313
|
|
20240715,093700,24940389000,347000,347500,348000,346500,1678
|
|
20240715,093600,24357396500,347000,347000,347500,347000,924
|
|
20240715,093500,24036474000,347500,346000,347500,346000,1813
|
|
20240715,093400,23407798500,346500,347500,347500,346000,2064
|
|
20240715,093300,22691750000,347500,346000,347500,346000,4132
|
|
20240715,093200,21258854000,346000,346000,346000,345500,851
|
|
20240715,093100,20964459000,346000,344500,346000,344000,2336
|
|
20240715,093000,20157832000,344000,345000,345000,343500,1956
|
|
20240715,092900,19483922000,345000,345000,345500,344500,1513
|
|
20240715,092800,18961936500,345000,343000,345000,343000,1290
|
|
20240715,092700,18518168000,343000,342000,343500,341500,654
|
|
20240715,092600,18294155500,342000,342500,343000,341500,1160
|
|
20240715,092500,17897121500,342500,343000,344000,342000,1366
|
|
20240715,092400,17427889500,343000,342500,343000,342500,973
|
|
20240715,092300,17094438000,342500,341500,342500,341000,767
|
|
20240715,092200,16832184000,341500,342500,343000,341500,1356
|
|
20240715,092100,16368156000,341500,342000,342000,341500,913
|
|
20240715,092000,16056126000,342000,341000,342000,340500,1336
|
|
20240715,091900,15599788000,341000,341000,341500,340000,940
|
|
20240715,091800,15279294500,341000,338500,341000,338500,1498
|
|
20240715,091700,14770690500,338500,339500,339500,338500,1469
|
|
20240715,091600,14273216500,339500,341000,341000,339000,2476
|
|
20240715,091500,13431934500,341000,339000,341000,339000,566
|
|
20240715,091400,13239416500,339500,338500,340500,338500,1690
|
|
20240715,091300,12665539500,339000,339000,339000,338500,1037
|
|
20240715,091200,12314424000,339000,340000,340500,339000,1714
|
|
20240715,091100,11732523000,339500,339500,340500,339000,817
|
|
20240715,091000,11455013500,339500,341000,341500,339000,4789
|
|
20240715,090900,9825638000,341500,342000,343000,340500,1289
|
|
20240715,090800,9385376500,341500,341000,343000,341000,1411
|
|
20240715,090700,8902733000,341500,341500,341500,340500,1680
|
|
20240715,090600,8329544000,342000,341000,342000,341000,1610
|
|
20240715,090500,7779841500,341000,344000,344000,341000,1920
|
|
20240715,090400,7122960000,344000,346500,347500,343500,4873
|
|
20240715,090300,5438532000,346500,345000,346500,343500,4283
|
|
20240715,090200,3959697500,345000,341000,345500,341000,4441
|
|
20240715,090100,2434027500,341500,341500,342000,339000,2123
|
|
20240715,090000,1711145500,341500,343000,343500,341000,4988
|