732 lines
43 KiB
CSV
732 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,210900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,210800,111042388000,334500,334500,334500,334500,0
|
|
20240716,210700,111042388000,334500,334500,334500,334500,0
|
|
20240716,210600,111042388000,334500,334500,334500,334500,0
|
|
20240716,210500,111042388000,334500,334500,334500,334500,0
|
|
20240716,210400,111042388000,334500,334500,334500,334500,0
|
|
20240716,210300,111042388000,334500,334500,334500,334500,0
|
|
20240716,210200,111042388000,334500,334500,334500,334500,0
|
|
20240716,210100,111042388000,334500,334500,334500,334500,0
|
|
20240716,210000,111042388000,334500,334500,334500,334500,0
|
|
20240716,205900,111042388000,334500,334500,334500,334500,0
|
|
20240716,205800,111042388000,334500,334500,334500,334500,0
|
|
20240716,205700,111042388000,334500,334500,334500,334500,0
|
|
20240716,205600,111042388000,334500,334500,334500,334500,0
|
|
20240716,205500,111042388000,334500,334500,334500,334500,0
|
|
20240716,205400,111042388000,334500,334500,334500,334500,0
|
|
20240716,205300,111042388000,334500,334500,334500,334500,0
|
|
20240716,205200,111042388000,334500,334500,334500,334500,0
|
|
20240716,205100,111042388000,334500,334500,334500,334500,0
|
|
20240716,205000,111042388000,334500,334500,334500,334500,0
|
|
20240716,204900,111042388000,334500,334500,334500,334500,0
|
|
20240716,204800,111042388000,334500,334500,334500,334500,0
|
|
20240716,204700,111042388000,334500,334500,334500,334500,0
|
|
20240716,204600,111042388000,334500,334500,334500,334500,0
|
|
20240716,204500,111042388000,334500,334500,334500,334500,0
|
|
20240716,204400,111042388000,334500,334500,334500,334500,0
|
|
20240716,204300,111042388000,334500,334500,334500,334500,0
|
|
20240716,204200,111042388000,334500,334500,334500,334500,0
|
|
20240716,204100,111042388000,334500,334500,334500,334500,0
|
|
20240716,204000,111042388000,334500,334500,334500,334500,0
|
|
20240716,203900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,203800,111042388000,334500,334500,334500,334500,0
|
|
20240716,203700,111042388000,334500,334500,334500,334500,0
|
|
20240716,203600,111042388000,334500,334500,334500,334500,0
|
|
20240716,203500,111042388000,334500,334500,334500,334500,0
|
|
20240716,203400,111042388000,334500,334500,334500,334500,0
|
|
20240716,203300,111042388000,334500,334500,334500,334500,0
|
|
20240716,203200,111042388000,334500,334500,334500,334500,0
|
|
20240716,203100,111042388000,334500,334500,334500,334500,0
|
|
20240716,203000,111042388000,334500,334500,334500,334500,0
|
|
20240716,202900,111042388000,334500,334500,334500,334500,0
|
|
20240716,202800,111042388000,334500,334500,334500,334500,0
|
|
20240716,202700,111042388000,334500,334500,334500,334500,0
|
|
20240716,202600,111042388000,334500,334500,334500,334500,0
|
|
20240716,202500,111042388000,334500,334500,334500,334500,0
|
|
20240716,202400,111042388000,334500,334500,334500,334500,0
|
|
20240716,202300,111042388000,334500,334500,334500,334500,0
|
|
20240716,202200,111042388000,334500,334500,334500,334500,0
|
|
20240716,202100,111042388000,334500,334500,334500,334500,0
|
|
20240716,202000,111042388000,334500,334500,334500,334500,0
|
|
20240716,201900,111042388000,334500,334500,334500,334500,0
|
|
20240716,201800,111042388000,334500,334500,334500,334500,0
|
|
20240716,201700,111042388000,334500,334500,334500,334500,0
|
|
20240716,201600,111042388000,334500,334500,334500,334500,0
|
|
20240716,201500,111042388000,334500,334500,334500,334500,0
|
|
20240716,201400,111042388000,334500,334500,334500,334500,0
|
|
20240716,201300,111042388000,334500,334500,334500,334500,0
|
|
20240716,201200,111042388000,334500,334500,334500,334500,0
|
|
20240716,201100,111042388000,334500,334500,334500,334500,0
|
|
20240716,201000,111042388000,334500,334500,334500,334500,0
|
|
20240716,200900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,200800,111042388000,334500,334500,334500,334500,0
|
|
20240716,200700,111042388000,334500,334500,334500,334500,0
|
|
20240716,200600,111042388000,334500,334500,334500,334500,0
|
|
20240716,200500,111042388000,334500,334500,334500,334500,0
|
|
20240716,200400,111042388000,334500,334500,334500,334500,0
|
|
20240716,200300,111042388000,334500,334500,334500,334500,0
|
|
20240716,200200,111042388000,334500,334500,334500,334500,0
|
|
20240716,200100,111042388000,334500,334500,334500,334500,0
|
|
20240716,200000,111042388000,334500,334500,334500,334500,0
|
|
20240716,195900,111042388000,334500,334500,334500,334500,0
|
|
20240716,195800,111042388000,334500,334500,334500,334500,0
|
|
20240716,195700,111042388000,334500,334500,334500,334500,0
|
|
20240716,195600,111042388000,334500,334500,334500,334500,0
|
|
20240716,195500,111042388000,334500,334500,334500,334500,0
|
|
20240716,195400,111042388000,334500,334500,334500,334500,0
|
|
20240716,195300,111042388000,334500,334500,334500,334500,0
|
|
20240716,195200,111042388000,334500,334500,334500,334500,0
|
|
20240716,195100,111042388000,334500,334500,334500,334500,0
|
|
20240716,195000,111042388000,334500,334500,334500,334500,0
|
|
20240716,194900,111042388000,334500,334500,334500,334500,0
|
|
20240716,194800,111042388000,334500,334500,334500,334500,0
|
|
20240716,194700,111042388000,334500,334500,334500,334500,0
|
|
20240716,194600,111042388000,334500,334500,334500,334500,0
|
|
20240716,194500,111042388000,334500,334500,334500,334500,0
|
|
20240716,194400,111042388000,334500,334500,334500,334500,0
|
|
20240716,194300,111042388000,334500,334500,334500,334500,0
|
|
20240716,194200,111042388000,334500,334500,334500,334500,0
|
|
20240716,194100,111042388000,334500,334500,334500,334500,0
|
|
20240716,194000,111042388000,334500,334500,334500,334500,0
|
|
20240716,193900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,193800,111042388000,334500,334500,334500,334500,0
|
|
20240716,193700,111042388000,334500,334500,334500,334500,0
|
|
20240716,193600,111042388000,334500,334500,334500,334500,0
|
|
20240716,193500,111042388000,334500,334500,334500,334500,0
|
|
20240716,193400,111042388000,334500,334500,334500,334500,0
|
|
20240716,193300,111042388000,334500,334500,334500,334500,0
|
|
20240716,193200,111042388000,334500,334500,334500,334500,0
|
|
20240716,193100,111042388000,334500,334500,334500,334500,0
|
|
20240716,193000,111042388000,334500,334500,334500,334500,0
|
|
20240716,192900,111042388000,334500,334500,334500,334500,0
|
|
20240716,192800,111042388000,334500,334500,334500,334500,0
|
|
20240716,192700,111042388000,334500,334500,334500,334500,0
|
|
20240716,192600,111042388000,334500,334500,334500,334500,0
|
|
20240716,192500,111042388000,334500,334500,334500,334500,0
|
|
20240716,192400,111042388000,334500,334500,334500,334500,0
|
|
20240716,192300,111042388000,334500,334500,334500,334500,0
|
|
20240716,192200,111042388000,334500,334500,334500,334500,0
|
|
20240716,192100,111042388000,334500,334500,334500,334500,0
|
|
20240716,192000,111042388000,334500,334500,334500,334500,0
|
|
20240716,191900,111042388000,334500,334500,334500,334500,0
|
|
20240716,191800,111042388000,334500,334500,334500,334500,0
|
|
20240716,191700,111042388000,334500,334500,334500,334500,0
|
|
20240716,191600,111042388000,334500,334500,334500,334500,0
|
|
20240716,191500,111042388000,334500,334500,334500,334500,0
|
|
20240716,191400,111042388000,334500,334500,334500,334500,0
|
|
20240716,191300,111042388000,334500,334500,334500,334500,0
|
|
20240716,191200,111042388000,334500,334500,334500,334500,0
|
|
20240716,191100,111042388000,334500,334500,334500,334500,0
|
|
20240716,191000,111042388000,334500,334500,334500,334500,0
|
|
20240716,190900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,190800,111042388000,334500,334500,334500,334500,0
|
|
20240716,190700,111042388000,334500,334500,334500,334500,0
|
|
20240716,190600,111042388000,334500,334500,334500,334500,0
|
|
20240716,190500,111042388000,334500,334500,334500,334500,0
|
|
20240716,190400,111042388000,334500,334500,334500,334500,0
|
|
20240716,190300,111042388000,334500,334500,334500,334500,0
|
|
20240716,190200,111042388000,334500,334500,334500,334500,0
|
|
20240716,190100,111042388000,334500,334500,334500,334500,0
|
|
20240716,190000,111042388000,334500,334500,334500,334500,0
|
|
20240716,185900,111042388000,334500,334500,334500,334500,0
|
|
20240716,185800,111042388000,334500,334500,334500,334500,0
|
|
20240716,185700,111042388000,334500,334500,334500,334500,0
|
|
20240716,185600,111042388000,334500,334500,334500,334500,0
|
|
20240716,185500,111042388000,334500,334500,334500,334500,0
|
|
20240716,185400,111042388000,334500,334500,334500,334500,0
|
|
20240716,185300,111042388000,334500,334500,334500,334500,0
|
|
20240716,185200,111042388000,334500,334500,334500,334500,0
|
|
20240716,185100,111042388000,334500,334500,334500,334500,0
|
|
20240716,185000,111042388000,334500,334500,334500,334500,0
|
|
20240716,184900,111042388000,334500,334500,334500,334500,0
|
|
20240716,184800,111042388000,334500,334500,334500,334500,0
|
|
20240716,184700,111042388000,334500,334500,334500,334500,0
|
|
20240716,184600,111042388000,334500,334500,334500,334500,0
|
|
20240716,184500,111042388000,334500,334500,334500,334500,0
|
|
20240716,184400,111042388000,334500,334500,334500,334500,0
|
|
20240716,184300,111042388000,334500,334500,334500,334500,0
|
|
20240716,184200,111042388000,334500,334500,334500,334500,0
|
|
20240716,184100,111042388000,334500,334500,334500,334500,0
|
|
20240716,184000,111042388000,334500,334500,334500,334500,0
|
|
20240716,183900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,183800,111042388000,334500,334500,334500,334500,0
|
|
20240716,183700,111042388000,334500,334500,334500,334500,0
|
|
20240716,183600,111042388000,334500,334500,334500,334500,0
|
|
20240716,183500,111042388000,334500,334500,334500,334500,0
|
|
20240716,183400,111042388000,334500,334500,334500,334500,0
|
|
20240716,183300,111042388000,334500,334500,334500,334500,0
|
|
20240716,183200,111042388000,334500,334500,334500,334500,0
|
|
20240716,183100,111042388000,334500,334500,334500,334500,0
|
|
20240716,183000,111042388000,334500,334500,334500,334500,0
|
|
20240716,182900,111042388000,334500,334500,334500,334500,0
|
|
20240716,182800,111042388000,334500,334500,334500,334500,0
|
|
20240716,182700,111042388000,334500,334500,334500,334500,0
|
|
20240716,182600,111042388000,334500,334500,334500,334500,0
|
|
20240716,182500,111042388000,334500,334500,334500,334500,0
|
|
20240716,182400,111042388000,334500,334500,334500,334500,0
|
|
20240716,182300,111042388000,334500,334500,334500,334500,0
|
|
20240716,182200,111042388000,334500,334500,334500,334500,0
|
|
20240716,182100,111042388000,334500,334500,334500,334500,0
|
|
20240716,182000,111042388000,334500,334500,334500,334500,0
|
|
20240716,181900,111042388000,334500,334500,334500,334500,0
|
|
20240716,181800,111042388000,334500,334500,334500,334500,0
|
|
20240716,181700,111042388000,334500,334500,334500,334500,0
|
|
20240716,181600,111042388000,334500,334500,334500,334500,0
|
|
20240716,181500,111042388000,334500,334500,334500,334500,0
|
|
20240716,181400,111042388000,334500,334500,334500,334500,0
|
|
20240716,181300,111042388000,334500,334500,334500,334500,0
|
|
20240716,181200,111042388000,334500,334500,334500,334500,0
|
|
20240716,181100,111042388000,334500,334500,334500,334500,0
|
|
20240716,181000,111042388000,334500,334500,334500,334500,0
|
|
20240716,180900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,180800,111042388000,334500,334500,334500,334500,0
|
|
20240716,180700,111042388000,334500,334500,334500,334500,0
|
|
20240716,180600,111042388000,334500,334500,334500,334500,0
|
|
20240716,180500,111042388000,334500,334500,334500,334500,0
|
|
20240716,180400,111042388000,334500,334500,334500,334500,0
|
|
20240716,180300,111042388000,334500,334500,334500,334500,0
|
|
20240716,180200,111042388000,334500,334500,334500,334500,0
|
|
20240716,180100,111042388000,334500,334500,334500,334500,0
|
|
20240716,180000,111042388000,334500,334500,334500,334500,0
|
|
20240716,175900,111042388000,334500,334500,334500,334500,0
|
|
20240716,175800,111042388000,334500,334500,334500,334500,0
|
|
20240716,175700,111042388000,334500,334500,334500,334500,0
|
|
20240716,175600,111042388000,334500,334500,334500,334500,0
|
|
20240716,175500,111042388000,334500,334500,334500,334500,0
|
|
20240716,175400,111042388000,334500,334500,334500,334500,0
|
|
20240716,175300,111042388000,334500,334500,334500,334500,0
|
|
20240716,175200,111042388000,334500,334500,334500,334500,0
|
|
20240716,175100,111042388000,334500,334500,334500,334500,0
|
|
20240716,175000,111042388000,334500,334500,334500,334500,0
|
|
20240716,174900,111042388000,334500,334500,334500,334500,0
|
|
20240716,174800,111042388000,334500,334500,334500,334500,0
|
|
20240716,174700,111042388000,334500,334500,334500,334500,0
|
|
20240716,174600,111042388000,334500,334500,334500,334500,0
|
|
20240716,174500,111042388000,334500,334500,334500,334500,0
|
|
20240716,174400,111042388000,334500,334500,334500,334500,0
|
|
20240716,174300,111042388000,334500,334500,334500,334500,0
|
|
20240716,174200,111042388000,334500,334500,334500,334500,0
|
|
20240716,174100,111042388000,334500,334500,334500,334500,0
|
|
20240716,174000,111042388000,334500,334500,334500,334500,0
|
|
20240716,173900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,173800,111042388000,334500,334500,334500,334500,0
|
|
20240716,173700,111042388000,334500,334500,334500,334500,0
|
|
20240716,173600,111042388000,334500,334500,334500,334500,0
|
|
20240716,173500,111042388000,334500,334500,334500,334500,0
|
|
20240716,173400,111042388000,334500,334500,334500,334500,0
|
|
20240716,173300,111042388000,334500,334500,334500,334500,0
|
|
20240716,173200,111042388000,334500,334500,334500,334500,0
|
|
20240716,173100,111042388000,334500,334500,334500,334500,0
|
|
20240716,173000,111042388000,334500,334500,334500,334500,0
|
|
20240716,172900,111042388000,334500,334500,334500,334500,0
|
|
20240716,172800,111042388000,334500,334500,334500,334500,0
|
|
20240716,172700,111042388000,334500,334500,334500,334500,0
|
|
20240716,172600,111042388000,334500,334500,334500,334500,0
|
|
20240716,172500,111042388000,334500,334500,334500,334500,0
|
|
20240716,172400,111042388000,334500,334500,334500,334500,0
|
|
20240716,172300,111042388000,334500,334500,334500,334500,0
|
|
20240716,172200,111042388000,334500,334500,334500,334500,0
|
|
20240716,172100,111042388000,334500,334500,334500,334500,0
|
|
20240716,172000,111042388000,334500,334500,334500,334500,0
|
|
20240716,171900,111042388000,334500,334500,334500,334500,0
|
|
20240716,171800,111042388000,334500,334500,334500,334500,0
|
|
20240716,171700,111042388000,334500,334500,334500,334500,0
|
|
20240716,171600,111042388000,334500,334500,334500,334500,0
|
|
20240716,171500,111042388000,334500,334500,334500,334500,0
|
|
20240716,171400,111042388000,334500,334500,334500,334500,0
|
|
20240716,171300,111042388000,334500,334500,334500,334500,0
|
|
20240716,171200,111042388000,334500,334500,334500,334500,0
|
|
20240716,171100,111042388000,334500,334500,334500,334500,0
|
|
20240716,171000,111042388000,334500,334500,334500,334500,0
|
|
20240716,170900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,170800,111042388000,334500,334500,334500,334500,0
|
|
20240716,170700,111042388000,334500,334500,334500,334500,0
|
|
20240716,170600,111042388000,334500,334500,334500,334500,0
|
|
20240716,170500,111042388000,334500,334500,334500,334500,0
|
|
20240716,170400,111042388000,334500,334500,334500,334500,0
|
|
20240716,170300,111042388000,334500,334500,334500,334500,0
|
|
20240716,170200,111042388000,334500,334500,334500,334500,0
|
|
20240716,170100,111042388000,334500,334500,334500,334500,0
|
|
20240716,170000,111042388000,334500,334500,334500,334500,0
|
|
20240716,165900,111042388000,334500,334500,334500,334500,0
|
|
20240716,165800,111042388000,334500,334500,334500,334500,0
|
|
20240716,165700,111042388000,334500,334500,334500,334500,0
|
|
20240716,165600,111042388000,334500,334500,334500,334500,0
|
|
20240716,165500,111042388000,334500,334500,334500,334500,0
|
|
20240716,165400,111042388000,334500,334500,334500,334500,0
|
|
20240716,165300,111042388000,334500,334500,334500,334500,0
|
|
20240716,165200,111042388000,334500,334500,334500,334500,0
|
|
20240716,165100,111042388000,334500,334500,334500,334500,0
|
|
20240716,165000,111042388000,334500,334500,334500,334500,0
|
|
20240716,164900,111042388000,334500,334500,334500,334500,0
|
|
20240716,164800,111042388000,334500,334500,334500,334500,0
|
|
20240716,164700,111042388000,334500,334500,334500,334500,0
|
|
20240716,164600,111042388000,334500,334500,334500,334500,0
|
|
20240716,164500,111042388000,334500,334500,334500,334500,0
|
|
20240716,164400,111042388000,334500,334500,334500,334500,0
|
|
20240716,164300,111042388000,334500,334500,334500,334500,0
|
|
20240716,164200,111042388000,334500,334500,334500,334500,0
|
|
20240716,164100,111042388000,334500,334500,334500,334500,0
|
|
20240716,164000,111042388000,334500,334500,334500,334500,0
|
|
20240716,163900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,163800,111042388000,334500,334500,334500,334500,0
|
|
20240716,163700,111042388000,334500,334500,334500,334500,0
|
|
20240716,163600,111042388000,334500,334500,334500,334500,0
|
|
20240716,163500,111042388000,334500,334500,334500,334500,0
|
|
20240716,163400,111042388000,334500,334500,334500,334500,0
|
|
20240716,163300,111042388000,334500,334500,334500,334500,0
|
|
20240716,163200,111042388000,334500,334500,334500,334500,0
|
|
20240716,163100,111042388000,334500,334500,334500,334500,0
|
|
20240716,163000,111042388000,334500,334500,334500,334500,0
|
|
20240716,162900,111042388000,334500,334500,334500,334500,0
|
|
20240716,162800,111042388000,334500,334500,334500,334500,0
|
|
20240716,162700,111042388000,334500,334500,334500,334500,0
|
|
20240716,162600,111042388000,334500,334500,334500,334500,0
|
|
20240716,162500,111042388000,334500,334500,334500,334500,0
|
|
20240716,162400,111042388000,334500,334500,334500,334500,0
|
|
20240716,162300,111042388000,334500,334500,334500,334500,0
|
|
20240716,162200,111042388000,334500,334500,334500,334500,0
|
|
20240716,162100,111042388000,334500,334500,334500,334500,0
|
|
20240716,162000,111042388000,334500,334500,334500,334500,0
|
|
20240716,161900,111042388000,334500,334500,334500,334500,0
|
|
20240716,161800,111042388000,334500,334500,334500,334500,0
|
|
20240716,161700,111042388000,334500,334500,334500,334500,0
|
|
20240716,161600,111042388000,334500,334500,334500,334500,0
|
|
20240716,161500,111042388000,334500,334500,334500,334500,0
|
|
20240716,161400,111042388000,334500,334500,334500,334500,0
|
|
20240716,161300,111042388000,334500,334500,334500,334500,0
|
|
20240716,161200,111042388000,334500,334500,334500,334500,0
|
|
20240716,161100,111042388000,334500,334500,334500,334500,0
|
|
20240716,161000,111042388000,334500,334500,334500,334500,0
|
|
20240716,160900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,160800,111042388000,334500,334500,334500,334500,0
|
|
20240716,160700,111042388000,334500,334500,334500,334500,0
|
|
20240716,160600,111042388000,334500,334500,334500,334500,0
|
|
20240716,160500,111042388000,334500,334500,334500,334500,0
|
|
20240716,160400,111042388000,334500,334500,334500,334500,0
|
|
20240716,160300,111042388000,334500,334500,334500,334500,0
|
|
20240716,160200,111042388000,334500,334500,334500,334500,0
|
|
20240716,160100,111042388000,334500,334500,334500,334500,0
|
|
20240716,160000,111042388000,334500,334500,334500,334500,0
|
|
20240716,155900,111042388000,334500,334500,334500,334500,0
|
|
20240716,155800,111042388000,334500,334500,334500,334500,0
|
|
20240716,155700,111042388000,334500,334500,334500,334500,0
|
|
20240716,155600,111042388000,334500,334500,334500,334500,0
|
|
20240716,155500,111042388000,334500,334500,334500,334500,0
|
|
20240716,155400,111042388000,334500,334500,334500,334500,0
|
|
20240716,155300,111042388000,334500,334500,334500,334500,0
|
|
20240716,155200,111042388000,334500,334500,334500,334500,0
|
|
20240716,155100,111042388000,334500,334500,334500,334500,0
|
|
20240716,155000,111042388000,334500,334500,334500,334500,0
|
|
20240716,154900,111042388000,334500,334500,334500,334500,0
|
|
20240716,154800,111042388000,334500,334500,334500,334500,0
|
|
20240716,154700,111042388000,334500,334500,334500,334500,0
|
|
20240716,154600,111042388000,334500,334500,334500,334500,0
|
|
20240716,154500,111042388000,334500,334500,334500,334500,0
|
|
20240716,154400,111042388000,334500,334500,334500,334500,0
|
|
20240716,154300,111042388000,334500,334500,334500,334500,0
|
|
20240716,154200,111042388000,334500,334500,334500,334500,0
|
|
20240716,154100,111042388000,334500,334500,334500,334500,0
|
|
20240716,154000,111042388000,334500,334500,334500,334500,0
|
|
20240716,153900,111042388000,334500,334500,334500,334500,8261
|
|
20240716,153800,111042388000,334500,334500,334500,334500,0
|
|
20240716,153700,111042388000,334500,334500,334500,334500,0
|
|
20240716,153600,111042388000,334500,334500,334500,334500,0
|
|
20240716,153500,111042388000,334500,334500,334500,334500,0
|
|
20240716,153400,111042388000,334500,334500,334500,334500,0
|
|
20240716,153300,111042388000,334500,334500,334500,334500,0
|
|
20240716,153200,111042388000,334500,334500,334500,334500,0
|
|
20240716,153100,111042388000,334500,334500,334500,334500,0
|
|
20240716,153000,111042388000,334500,334500,334500,334500,8261
|
|
20240716,152900,108279083500,334500,334500,334500,334500,0
|
|
20240716,152800,108279083500,334500,334500,334500,334500,0
|
|
20240716,152700,108279083500,334500,334500,334500,334500,0
|
|
20240716,152600,108279083500,334500,334500,334500,334500,0
|
|
20240716,152500,108279083500,334500,334500,334500,334500,0
|
|
20240716,152400,108279083500,334500,334500,334500,334500,0
|
|
20240716,152300,108279083500,334500,334500,334500,334500,0
|
|
20240716,152200,108279083500,334500,334500,334500,334500,0
|
|
20240716,152100,108279083500,334500,334500,334500,334500,0
|
|
20240716,152000,108279083500,334500,334500,334500,334500,0
|
|
20240716,151900,108279083500,334500,335500,336000,334000,2873
|
|
20240716,151800,107317071000,336000,335500,336000,335000,413
|
|
20240716,151700,107178388000,335000,335000,336000,334500,1877
|
|
20240716,151600,106549399500,334500,335000,335000,334500,744
|
|
20240716,151500,106300276000,335000,334500,335000,334500,442
|
|
20240716,151400,106152283000,334500,335000,335000,334500,352
|
|
20240716,151300,106034415500,335000,335000,335000,334500,422
|
|
20240716,151200,105893097500,334500,335500,336000,334500,1378
|
|
20240716,151100,105431202500,335500,336000,336000,335500,401
|
|
20240716,151000,105296545000,335500,335500,336000,335500,455
|
|
20240716,150900,105143761500,335500,335500,336500,335500,880
|
|
20240716,150800,104848082500,336000,336000,336000,335500,660
|
|
20240716,150700,104626390500,336000,336000,336500,335500,848
|
|
20240716,150600,104341310500,336500,336000,336500,335500,1190
|
|
20240716,150500,103941150000,335500,335500,336000,335500,928
|
|
20240716,150400,103629457500,336000,335000,336000,335000,801
|
|
20240716,150300,103360637500,335500,335000,336000,335000,1505
|
|
20240716,150200,102855716500,335000,335000,335500,335000,640
|
|
20240716,150100,102641138000,335500,335500,335500,335000,1081
|
|
20240716,150000,102278812000,335000,334500,335500,334500,1653
|
|
20240716,145900,101724873000,334500,335000,335000,334500,300
|
|
20240716,145800,101624428000,334500,334500,335000,334500,198
|
|
20240716,145700,101558124500,334500,334500,335000,334500,185
|
|
20240716,145600,101496189000,334500,334500,335000,334500,480
|
|
20240716,145500,101335582000,334500,334500,335500,334500,924
|
|
20240716,145400,101026033500,335000,334500,335000,334500,199
|
|
20240716,145300,100959404000,335000,335000,335500,334500,449
|
|
20240716,145200,100808903500,335000,335000,335500,334500,855
|
|
20240716,145100,100522447500,335000,335500,335500,335000,821
|
|
20240716,145000,100247382500,335000,335000,335500,335000,1464
|
|
20240716,144900,99756402500,335500,335500,336000,335000,1151
|
|
20240716,144800,99370272000,335500,335500,336000,335000,467
|
|
20240716,144700,99213576500,335000,336000,336000,335000,926
|
|
20240716,144600,98902810000,335500,335000,336000,334500,865
|
|
20240716,144500,98612732500,334500,334500,335000,334500,142
|
|
20240716,144400,98565192000,335000,335000,335000,334500,2332
|
|
20240716,144300,97784156500,335000,335000,335000,334500,277
|
|
20240716,144200,97691405000,335000,335000,335000,334500,301
|
|
20240716,144100,97590601000,334500,335000,335000,334500,476
|
|
20240716,144000,97431279500,335000,334500,335000,334500,370
|
|
20240716,143900,97307398000,335000,335000,335000,334500,315
|
|
20240716,143800,97201954000,334500,334500,335000,334500,244
|
|
20240716,143700,97120284000,335000,335000,335000,334500,265
|
|
20240716,143600,97031590000,335000,334500,335000,334500,307
|
|
20240716,143500,96928826500,335000,335000,335000,334500,198
|
|
20240716,143400,96862554000,335000,334500,335000,334500,153
|
|
20240716,143300,96811362000,335000,334500,335000,334500,146
|
|
20240716,143200,96762472500,335000,335000,335000,334500,895
|
|
20240716,143100,96463055500,334500,334500,335000,334500,159
|
|
20240716,143000,96409820500,335000,334500,335000,334500,265
|
|
20240716,142900,96321098000,334500,334000,335000,334000,2443
|
|
20240716,142800,95503907000,334000,334000,334500,334000,462
|
|
20240716,142700,95349592500,334500,334000,334500,334000,442
|
|
20240716,142600,95201791000,334500,334500,334500,334000,170
|
|
20240716,142500,95144968000,334000,334000,334500,334000,467
|
|
20240716,142400,94988948500,334000,334500,334500,334000,216
|
|
20240716,142300,94916753000,334500,334500,335000,334000,530
|
|
20240716,142200,94739495000,334500,334500,335000,334500,116
|
|
20240716,142100,94700682500,334500,334500,335000,334500,275
|
|
20240716,142000,94608652500,334500,334500,335000,334500,187
|
|
20240716,141900,94546095500,334500,335000,335000,334500,492
|
|
20240716,141800,94381502000,335000,334000,335000,333500,1415
|
|
20240716,141700,93908515000,334000,334500,334500,334000,1854
|
|
20240716,141600,93289154500,334000,334500,334500,334000,173
|
|
20240716,141500,93231293000,334500,334500,335000,334000,986
|
|
20240716,141400,92901484500,334500,334500,334500,334000,1028
|
|
20240716,141300,92558036500,334500,334500,334500,334000,182
|
|
20240716,141200,92497172000,334500,334500,334500,334000,246
|
|
20240716,141100,92414911000,334000,334500,334500,334000,400
|
|
20240716,141000,92281161500,334000,334500,334500,334000,179
|
|
20240716,140900,92221313000,334500,334500,335000,334000,309
|
|
20240716,140800,92117973000,334000,334500,335000,334000,960
|
|
20240716,140700,91796883000,335000,335000,335000,334000,760
|
|
20240716,140600,91542705000,334500,334500,334500,334000,972
|
|
20240716,140500,91217652500,334500,334000,334500,334000,247
|
|
20240716,140400,91135066000,334500,334000,334500,334000,387
|
|
20240716,140300,91005649500,334000,334500,334500,334000,418
|
|
20240716,140200,90865915000,334000,334000,334500,334000,153
|
|
20240716,140100,90814764500,334000,334000,334000,333500,765
|
|
20240716,140000,90559276000,334000,333000,334500,333000,4961
|
|
20240716,135900,88903385500,333000,333000,333500,333000,349
|
|
20240716,135800,88787014500,333000,332500,333500,332500,1318
|
|
20240716,135700,88348152000,332500,332500,333000,332500,256
|
|
20240716,135600,88262931500,332500,332500,333000,332500,338
|
|
20240716,135500,88150505500,332500,332500,333000,332500,327
|
|
20240716,135400,88041746500,333000,333000,333000,332500,154
|
|
20240716,135300,87990530000,332500,332000,333000,332000,432
|
|
20240716,135200,87846863000,332000,332000,333000,332000,561
|
|
20240716,135100,87660337500,332000,332000,333000,332000,1253
|
|
20240716,135000,87243784500,332000,332000,332500,332000,190
|
|
20240716,134900,87180660500,332000,332000,332500,332000,190
|
|
20240716,134800,87117558000,332000,332000,332500,332000,715
|
|
20240716,134700,86880084000,332000,332500,333000,332000,1147
|
|
20240716,134600,86498691000,332500,332000,332500,332000,247
|
|
20240716,134500,86416612000,332000,332500,332500,332000,159
|
|
20240716,134400,86363762000,332500,332000,332500,332000,539
|
|
20240716,134300,86184596000,332500,332500,332500,332000,294
|
|
20240716,134200,86086874500,332000,333000,333500,332000,2705
|
|
20240716,134100,85186638000,333000,333500,333500,333000,407
|
|
20240716,134000,85050908000,333500,332500,333500,332500,1861
|
|
20240716,133900,84431061500,332500,332500,333000,332500,117
|
|
20240716,133800,84392147500,332500,333000,333000,332500,37
|
|
20240716,133700,84379837000,333000,332500,333000,332000,468
|
|
20240716,133600,84224169500,332500,332500,332500,332000,310
|
|
20240716,133500,84121134000,332500,332500,332500,332000,82
|
|
20240716,133400,84093871500,332000,332000,332500,331500,1102
|
|
20240716,133300,83727937500,332000,331500,332000,331500,337
|
|
20240716,133200,83616084000,331500,331500,332000,331500,151
|
|
20240716,133100,83565974500,331500,331500,332000,331500,280
|
|
20240716,133000,83473085500,331500,332000,332000,331500,183
|
|
20240716,132900,83412356500,332000,332000,332000,331500,162
|
|
20240716,132800,83358586000,332000,331500,332000,331500,359
|
|
20240716,132700,83239437500,331500,332000,332000,331500,245
|
|
20240716,132600,83158116500,331500,332000,332000,331500,222
|
|
20240716,132500,83084497500,331500,332000,332000,331500,1150
|
|
20240716,132400,82702748500,332000,332000,332500,332000,167
|
|
20240716,132300,82647265000,332000,332000,332500,332000,230
|
|
20240716,132200,82570836500,332000,332000,332500,332000,186
|
|
20240716,132100,82509044500,332000,332000,332500,332000,329
|
|
20240716,132000,82399765000,332500,332500,332500,332000,106
|
|
20240716,131900,82364556000,332500,332000,332500,332000,215
|
|
20240716,131800,82293096000,332000,332000,332500,332000,258
|
|
20240716,131700,82207398000,332500,332500,332500,332000,202
|
|
20240716,131600,82140283500,332000,332000,332500,332000,193
|
|
20240716,131500,82076145500,332000,332000,332500,332000,182
|
|
20240716,131400,82015696000,332000,332000,332500,332000,754
|
|
20240716,131300,81765362000,332500,333500,333500,332000,2438
|
|
20240716,131200,80953712000,333500,333500,333500,333000,203
|
|
20240716,131100,80886052500,333000,333500,333500,333000,76
|
|
20240716,131000,80860716000,333500,333500,333500,333000,147
|
|
20240716,130900,80811710000,333000,333500,333500,333000,224
|
|
20240716,130800,80737048500,333500,333500,333500,333000,256
|
|
20240716,130700,80651689500,333500,333500,334000,333000,1300
|
|
20240716,130600,80218152500,333500,332500,333500,332000,1838
|
|
20240716,130500,79606525500,332500,332000,332500,332000,285
|
|
20240716,130400,79511793500,332000,332000,332500,332000,208
|
|
20240716,130300,79442702500,332000,332500,332500,332000,222
|
|
20240716,130200,79368941500,332000,332000,332500,332000,190
|
|
20240716,130100,79305817000,332000,332000,332500,332000,59
|
|
20240716,130000,79286212500,332500,332000,332500,332000,171
|
|
20240716,125900,79229375500,332000,332000,332500,332000,91
|
|
20240716,125800,79199123000,332000,332000,332500,332000,54
|
|
20240716,125700,79181191000,332000,332000,332500,332000,125
|
|
20240716,125600,79139653500,332000,332000,332000,331500,285
|
|
20240716,125500,79045039000,332000,331500,332000,331500,220
|
|
20240716,125400,78972019500,331500,332500,332500,331500,671
|
|
20240716,125300,78749268000,332500,332000,332500,332000,238
|
|
20240716,125200,78670233500,332000,332000,332500,331500,168
|
|
20240716,125100,78614456000,331500,332000,332000,331500,824
|
|
20240716,125000,78340965500,331500,331500,332000,331500,219
|
|
20240716,124900,78268297000,332000,332000,332000,331500,80
|
|
20240716,124800,78241746500,331500,332000,332000,331500,245
|
|
20240716,124700,78160453000,332000,331500,332000,331500,101
|
|
20240716,124600,78126939500,331500,332000,332000,331500,786
|
|
20240716,124500,77866020500,332500,333000,333000,332000,1103
|
|
20240716,124400,77499148500,333500,333000,333500,332500,320
|
|
20240716,124300,77392579000,333000,332500,333000,332500,830
|
|
20240716,124200,77116203500,332500,333000,333000,332500,308
|
|
20240716,124100,77013702000,332500,333000,333000,332500,240
|
|
20240716,124000,76933839000,332500,332500,333000,332500,129
|
|
20240716,123900,76890899500,332500,333000,333000,332500,126
|
|
20240716,123800,76848958000,333000,333000,333000,332500,565
|
|
20240716,123700,76661044500,332500,332500,332500,332500,213
|
|
20240716,123600,76590222000,332500,332000,332500,332000,190
|
|
20240716,123500,76527063000,332000,332500,332500,332000,413
|
|
20240716,123400,76389791500,332000,332000,332000,331500,309
|
|
20240716,123300,76287204500,332000,331500,332000,331500,189
|
|
20240716,123200,76224472500,331500,332000,332000,331500,527
|
|
20240716,123100,76049578500,332000,331500,332500,331000,955
|
|
20240716,123000,75732708500,331500,331500,331500,331000,687
|
|
20240716,122900,75505064000,331500,331000,331500,331000,155
|
|
20240716,122800,75453705500,331000,331000,331500,330500,900
|
|
20240716,122700,75156050500,330500,330500,331000,330500,471
|
|
20240716,122600,75000349500,331000,331000,331000,330500,119
|
|
20240716,122500,74960973000,330500,331000,331000,330500,225
|
|
20240716,122400,74886514500,331000,331000,331000,330500,287
|
|
20240716,122300,74791519500,331000,331500,331500,330500,388
|
|
20240716,122200,74663012000,331500,330500,331500,330500,735
|
|
20240716,122100,74419784000,330500,330500,331000,330500,180
|
|
20240716,122000,74360209500,331000,330000,331000,330000,416
|
|
20240716,121900,74222742500,330000,330000,330000,329500,255
|
|
20240716,121800,74138594000,330000,329500,330000,329500,1923
|
|
20240716,121700,73504160500,329500,329500,330000,329500,800
|
|
20240716,121600,73240412500,330000,330000,330000,329500,341
|
|
20240716,121500,73128006500,330000,330000,330000,329500,411
|
|
20240716,121400,72992532000,329500,330000,330500,329500,1789
|
|
20240716,121300,72402471000,329500,329500,330000,329000,544
|
|
20240716,121200,72223338500,329500,329500,329500,329000,1359
|
|
20240716,121100,71775952500,329500,329000,329500,329000,1115
|
|
20240716,121000,71408699500,329000,329000,329500,329000,911
|
|
20240716,120900,71108712500,329000,329000,329500,328500,613
|
|
20240716,120800,70907071500,329000,329000,329000,328500,745
|
|
20240716,120700,70662211000,329000,331000,331500,329000,12531
|
|
20240716,120600,66526360500,331000,331500,331500,331000,990
|
|
20240716,120500,66198361000,331500,331500,331500,331000,307
|
|
20240716,120400,66096592500,331000,331500,332000,331000,1150
|
|
20240716,120300,65715264500,331000,330500,331500,330500,304
|
|
20240716,120200,65614650500,331000,330500,331000,330500,880
|
|
20240716,120100,65323468500,330500,331000,331000,330500,769
|
|
20240716,120000,65069207000,331000,331500,332000,330500,4322
|
|
20240716,115900,63638118500,332000,332000,332000,331500,695
|
|
20240716,115800,63407439500,332000,332000,332000,331500,819
|
|
20240716,115700,63135726000,331500,332000,332000,331500,327
|
|
20240716,115600,63027275500,331500,332500,332500,331000,2893
|
|
20240716,115500,62068306000,332500,332000,332500,332000,479
|
|
20240716,115400,61909169500,332000,332000,333000,332000,442
|
|
20240716,115300,61762256000,331500,331500,332000,331000,970
|
|
20240716,115200,61440774000,331500,333500,333500,331000,7337
|
|
20240716,115100,59003949000,333500,333000,333500,333000,519
|
|
20240716,115000,58830932000,333500,333500,333500,333000,537
|
|
20240716,114900,58651899500,333500,333500,334000,333000,907
|
|
20240716,114800,58349441000,333500,332500,333500,332500,526
|
|
20240716,114700,58174294500,333000,332500,333000,332000,431
|
|
20240716,114600,58031023000,332000,334000,334000,332000,5060
|
|
20240716,114500,56344811000,333500,334000,334000,333500,237
|
|
20240716,114400,56265715000,333500,333500,334000,333500,136
|
|
20240716,114300,56220329500,333500,334000,334000,333500,669
|
|
20240716,114200,55996989500,333500,333500,334000,333500,138
|
|
20240716,114100,55950944500,333500,333000,333500,332500,122
|
|
20240716,114000,55910305500,333000,333000,333000,332500,647
|
|
20240716,113900,55695042500,332500,332500,333500,332500,1477
|
|
20240716,113800,55203171500,332500,332500,333000,332000,633
|
|
20240716,113700,54992710500,332000,334000,334500,332000,11295
|
|
20240716,113600,51232828000,334000,334500,334500,334000,194
|
|
20240716,113500,51167977000,334500,334000,334500,334000,255
|
|
20240716,113400,51082709000,334500,334500,335000,334000,889
|
|
20240716,113300,50785389500,334500,335000,335000,334500,168
|
|
20240716,113200,50729135000,335000,334500,335500,334000,588
|
|
20240716,113100,50532324500,334500,334500,334500,334000,431
|
|
20240716,113000,50388219500,334500,334500,335000,334500,184
|
|
20240716,112900,50326620000,335000,336500,336500,334000,4289
|
|
20240716,112800,48889660500,336500,336500,336500,336000,101
|
|
20240716,112700,48855703500,336000,336000,336500,336000,245
|
|
20240716,112600,48773310000,336500,335500,336500,335500,559
|
|
20240716,112500,48585485000,335500,335500,336000,335500,240
|
|
20240716,112400,48504922500,335500,336000,336000,335500,663
|
|
20240716,112300,48282193000,335500,336000,336500,335500,260
|
|
20240716,112200,48194843500,336000,335000,336000,335000,250
|
|
20240716,112100,48110902500,335000,335000,335500,335000,326
|
|
20240716,112000,48001631500,335500,335500,335500,334500,2202
|
|
20240716,111900,47263604000,336000,337000,337500,335500,1658
|
|
20240716,111800,46706215000,337000,338500,339000,337000,956
|
|
20240716,111700,46383183000,338500,339000,339500,338500,628
|
|
20240716,111600,46170410500,339000,339500,339500,339000,77
|
|
20240716,111500,46144281000,339000,338500,339500,338500,361
|
|
20240716,111400,46021825500,339000,339000,339000,338500,338
|
|
20240716,111300,45907304000,339000,338500,339500,338500,171
|
|
20240716,111200,45849312500,338500,338000,339000,338000,1558
|
|
20240716,111100,45322516000,337500,337500,338000,337500,445
|
|
20240716,111000,45172286500,338000,338500,339000,338000,509
|
|
20240716,110900,45000123500,338500,339000,339000,338500,278
|
|
20240716,110800,44905914500,339000,340000,340500,339000,1357
|
|
20240716,110700,44444892500,340500,340500,341000,340000,213
|
|
20240716,110600,44372353500,340000,341000,341000,340000,1075
|
|
20240716,110500,44006058500,341500,341000,341500,341000,519
|
|
20240716,110400,43828971500,341000,341000,341500,340500,118
|
|
20240716,110300,43788691000,341000,341000,341000,340500,119
|
|
20240716,110200,43748122500,340500,341500,341500,340500,1291
|
|
20240716,110100,43307321000,341500,341500,341500,341000,306
|
|
20240716,110000,43202867500,341500,341000,341500,340500,810
|
|
20240716,105900,42926592000,341000,341000,341500,340500,1169
|
|
20240716,105800,42527501500,341000,341500,342000,340500,850
|
|
20240716,105700,42237366000,342000,341500,342000,341500,146
|
|
20240716,105600,42187459000,341500,340500,342000,340000,1111
|
|
20240716,105500,41808429500,340000,340000,340500,340000,126
|
|
20240716,105400,41765563500,340000,340000,340500,340000,215
|
|
20240716,105300,41692418000,340000,340500,341000,340000,1250
|
|
20240716,105200,41267072500,341500,341000,341500,340500,277
|
|
20240716,105100,41172617500,341000,341000,341500,340500,546
|
|
20240716,105000,40986336000,341000,340000,341500,340000,419
|
|
20240716,104900,40843448000,340000,340500,340500,340000,129
|
|
20240716,104800,40799536500,340500,341000,341000,340000,1285
|
|
20240716,104700,40361909000,340500,341500,341500,340500,1069
|
|
20240716,104600,39997104000,341500,340000,341500,340000,1072
|
|
20240716,104500,39631649500,340500,340000,340500,340000,192
|
|
20240716,104400,39566295000,340000,340500,340500,340000,123
|
|
20240716,104300,39524421500,340500,340000,340500,339500,352
|
|
20240716,104200,39404691500,340000,340000,340500,339500,567
|
|
20240716,104100,39211933500,340500,340500,340500,339500,561
|
|
20240716,104000,39021171000,340000,339500,340500,339000,1099
|
|
20240716,103900,38647738000,339500,339000,339500,338500,244
|
|
20240716,103800,38565018500,339000,338000,339000,337500,1392
|
|
20240716,103700,38093916500,338000,337000,338000,336500,842
|
|
20240716,103600,37809755500,337000,337000,337500,336500,226
|
|
20240716,103500,37733569000,337500,337000,337500,336500,384
|
|
20240716,103400,37604208000,336500,337000,337500,336500,429
|
|
20240716,103300,37459617000,337000,337500,337500,336500,620
|
|
20240716,103200,37250678500,337500,337000,337500,337000,491
|
|
20240716,103100,37085099000,337500,336500,337500,336500,528
|
|
20240716,103000,36907162000,337000,336500,337000,336000,548
|
|
20240716,102900,36722702000,336500,336000,336500,336000,182
|
|
20240716,102800,36661532500,336000,335000,336000,334500,655
|
|
20240716,102700,36441784500,335000,335000,335000,334500,145
|
|
20240716,102600,36393238500,334500,335000,335000,334500,286
|
|
20240716,102500,36297438500,335000,335000,335500,334500,537
|
|
20240716,102400,36117501500,335000,334500,335000,334000,489
|
|
20240716,102300,35953891500,335000,334000,335000,334000,348
|
|
20240716,102200,35837491000,334500,335000,335000,334000,470
|
|
20240716,102100,35680274500,335000,333500,335000,333500,424
|
|
20240716,102000,35538535000,333500,334000,334000,333500,667
|
|
20240716,101900,35316033000,334000,334000,335000,334000,308
|
|
20240716,101800,35213101500,334000,333500,334000,333500,135
|
|
20240716,101700,35168040000,334000,334000,334000,333500,244
|
|
20240716,101600,35086593500,334000,334000,334000,333500,321
|
|
20240716,101500,34979390500,333500,333500,334000,333500,278
|
|
20240716,101400,34886646000,333500,335000,335000,333500,1080
|
|
20240716,101300,34525941000,335000,334500,335000,334500,328
|
|
20240716,101200,34416130000,334500,335000,335000,334000,543
|
|
20240716,101100,34234502000,334500,334000,334500,334000,162
|
|
20240716,101000,34180342500,334000,333500,334000,333500,270
|
|
20240716,100900,34090181500,334000,334500,334500,333000,1222
|
|
20240716,100800,33682353000,334000,334500,334500,334000,238
|
|
20240716,100700,33602839500,334500,334500,334500,334000,409
|
|
20240716,100600,33466122000,334500,333000,334500,333000,631
|
|
20240716,100500,33255691500,333000,333500,333500,333000,431
|
|
20240716,100400,33112030500,333500,333000,333500,333000,168
|
|
20240716,100300,33056058000,333000,335000,335000,333000,1395
|
|
20240716,100200,32590231500,335000,334500,335000,334000,218
|
|
20240716,100100,32517245000,334500,335000,335000,334000,533
|
|
20240716,100000,32338888000,335000,333500,335000,333500,761
|
|
20240716,095900,32084618000,333500,333500,333500,333000,1718
|
|
20240716,095800,31511990000,333500,333500,333500,333000,389
|
|
20240716,095700,31382424000,333000,333000,333500,333000,476
|
|
20240716,095600,31223915000,333000,333000,333500,332000,3728
|
|
20240716,095500,29982790500,333000,333500,333500,333000,5056
|
|
20240716,095400,28299103000,333500,333500,334000,333000,1721
|
|
20240716,095300,27725173500,334000,333500,334000,333500,1168
|
|
20240716,095200,27335529500,333500,334500,334500,333000,3643
|
|
20240716,095100,26119941000,334500,336000,336000,334000,4726
|
|
20240716,095000,24535901500,336500,336500,336500,336000,297
|
|
20240716,094900,24436077000,336000,336500,337000,336000,495
|
|
20240716,094800,24269703000,336500,336000,337000,336000,661
|
|
20240716,094700,24047413000,336000,336000,336500,336000,410
|
|
20240716,094600,23909633000,336000,337500,337500,336000,2006
|
|
20240716,094500,23235027000,337000,336500,338500,336000,883
|
|
20240716,094400,22937456500,336500,337000,337000,336000,1447
|
|
20240716,094300,22450946000,337000,338000,338000,337000,2207
|
|
20240716,094200,21706745000,337500,338000,338500,337500,1276
|
|
20240716,094100,21275484000,338000,338000,338500,338000,633
|
|
20240716,094000,21061482500,338000,339500,339500,338000,3639
|
|
20240716,093900,19828745500,339500,340000,340500,339500,706
|
|
20240716,093800,19588785000,340000,340500,340500,340000,808
|
|
20240716,093700,19313987000,340500,340500,340500,340000,480
|
|
20240716,093600,19150742000,340500,341000,341000,340000,911
|
|
20240716,093500,18840472000,341000,341000,341500,340500,947
|
|
20240716,093400,18517582000,340500,342500,342500,340500,1468
|
|
20240716,093300,18016317000,342500,344500,345000,342500,1723
|
|
20240716,093200,17424914000,344500,344500,345000,344500,82
|
|
20240716,093100,17396649500,344000,344500,344500,344000,258
|
|
20240716,093000,17307775000,344500,344000,344500,344000,170
|
|
20240716,092900,17249256000,344000,344500,345500,343500,580
|
|
20240716,092800,17049515000,344500,344000,344500,343500,304
|
|
20240716,092700,16944868000,344000,344500,345000,344000,784
|
|
20240716,092600,16674997000,344500,345000,345000,344000,312
|
|
20240716,092500,16567527500,345000,345000,345000,344500,587
|
|
20240716,092400,16365167000,344500,346000,346000,344500,603
|
|
20240716,092300,16156954500,345500,344000,346000,344000,1292
|
|
20240716,092200,15711214500,344000,345000,345000,344000,227
|
|
20240716,092100,15633028000,345000,345000,345000,344000,522
|
|
20240716,092000,15453217000,344500,344000,345000,344000,227
|
|
20240716,091900,15375013500,344500,344500,344500,344000,413
|
|
20240716,091800,15232737000,344500,344500,345000,344000,1213
|
|
20240716,091700,14814938000,344500,344000,345000,344000,914
|
|
20240716,091600,14500051500,344000,344000,344500,343000,562
|
|
20240716,091500,14306975000,344000,342500,344500,342500,1224
|
|
20240716,091400,13886343500,342500,342500,343000,342500,536
|
|
20240716,091300,13702680000,342000,340000,343500,339000,2038
|
|
20240716,091200,13007255500,339500,342500,342500,338000,13665
|
|
20240716,091100,8350336500,342500,342500,342500,342000,587
|
|
20240716,091000,8149515000,342500,342500,342500,342000,928
|
|
20240716,090900,7831853500,342000,343000,343500,342000,1676
|
|
20240716,090800,7257769000,343000,343500,344000,343000,1088
|
|
20240716,090700,6884158000,343500,344000,344500,343500,966
|
|
20240716,090600,6552063000,344500,347000,347500,343500,3350
|
|
20240716,090500,5394106000,347500,347000,347500,346000,1333
|
|
20240716,090400,4931911000,346500,343000,347000,343000,2726
|
|
20240716,090300,3992140000,343500,343500,344000,343000,1766
|
|
20240716,090200,3385677000,343000,342000,343000,341500,1437
|
|
20240716,090100,2893984500,342000,342500,343500,341000,3451
|
|
20240716,090000,1713848000,342500,345000,345000,341000,4594
|