739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,211600,2693071000,344000,344000,344000,344000,238
|
|
20240702,211500,2693071000,344000,344000,344000,344000,0
|
|
20240702,211400,2693071000,344000,344000,344000,344000,0
|
|
20240702,211300,2693071000,344000,344000,344000,344000,0
|
|
20240702,211200,2693071000,344000,344000,344000,344000,0
|
|
20240702,211100,2693071000,344000,344000,344000,344000,0
|
|
20240702,211000,2693071000,344000,344000,344000,344000,0
|
|
20240702,210900,2693071000,344000,344000,344000,344000,0
|
|
20240702,210800,2693071000,344000,344000,344000,344000,0
|
|
20240702,210700,2693071000,344000,344000,344000,344000,0
|
|
20240702,210600,2693071000,344000,344000,344000,344000,0
|
|
20240702,210500,2693071000,344000,344000,344000,344000,0
|
|
20240702,210400,2693071000,344000,344000,344000,344000,0
|
|
20240702,210300,2693071000,344000,344000,344000,344000,0
|
|
20240702,210200,2693071000,344000,344000,344000,344000,0
|
|
20240702,210100,2693071000,344000,344000,344000,344000,0
|
|
20240702,210000,2693071000,344000,344000,344000,344000,0
|
|
20240702,205900,2693071000,344000,344000,344000,344000,0
|
|
20240702,205800,2693071000,344000,344000,344000,344000,0
|
|
20240702,205700,2693071000,344000,344000,344000,344000,0
|
|
20240702,205600,2693071000,344000,344000,344000,344000,0
|
|
20240702,205500,2693071000,344000,344000,344000,344000,0
|
|
20240702,205400,2693071000,344000,344000,344000,344000,0
|
|
20240702,205300,2693071000,344000,344000,344000,344000,0
|
|
20240702,205200,2693071000,344000,344000,344000,344000,0
|
|
20240702,205100,2693071000,344000,344000,344000,344000,0
|
|
20240702,205000,2693071000,344000,344000,344000,344000,0
|
|
20240702,204900,2693071000,344000,344000,344000,344000,0
|
|
20240702,204800,2693071000,344000,344000,344000,344000,0
|
|
20240702,204700,2693071000,344000,344000,344000,344000,0
|
|
20240702,204600,2693071000,344000,344000,344000,344000,238
|
|
20240702,204500,2693071000,344000,344000,344000,344000,0
|
|
20240702,204400,2693071000,344000,344000,344000,344000,0
|
|
20240702,204300,2693071000,344000,344000,344000,344000,0
|
|
20240702,204200,2693071000,344000,344000,344000,344000,0
|
|
20240702,204100,2693071000,344000,344000,344000,344000,0
|
|
20240702,204000,2693071000,344000,344000,344000,344000,0
|
|
20240702,203900,2693071000,344000,344000,344000,344000,0
|
|
20240702,203800,2693071000,344000,344000,344000,344000,0
|
|
20240702,203700,2693071000,344000,344000,344000,344000,0
|
|
20240702,203600,2693071000,344000,344000,344000,344000,0
|
|
20240702,203500,2693071000,344000,344000,344000,344000,0
|
|
20240702,203400,2693071000,344000,344000,344000,344000,0
|
|
20240702,203300,2693071000,344000,344000,344000,344000,0
|
|
20240702,203200,2693071000,344000,344000,344000,344000,0
|
|
20240702,203100,2693071000,344000,344000,344000,344000,0
|
|
20240702,203000,2693071000,344000,344000,344000,344000,0
|
|
20240702,202900,2693071000,344000,344000,344000,344000,0
|
|
20240702,202800,2693071000,344000,344000,344000,344000,0
|
|
20240702,202700,2693071000,344000,344000,344000,344000,0
|
|
20240702,202600,2693071000,344000,344000,344000,344000,0
|
|
20240702,202500,2693071000,344000,344000,344000,344000,0
|
|
20240702,202400,2693071000,344000,344000,344000,344000,0
|
|
20240702,202300,2693071000,344000,344000,344000,344000,0
|
|
20240702,202200,2693071000,344000,344000,344000,344000,0
|
|
20240702,202100,2693071000,344000,344000,344000,344000,0
|
|
20240702,202000,2693071000,344000,344000,344000,344000,0
|
|
20240702,201900,2693071000,344000,344000,344000,344000,0
|
|
20240702,201800,2693071000,344000,344000,344000,344000,0
|
|
20240702,201700,2693071000,344000,344000,344000,344000,0
|
|
20240702,201600,2693071000,344000,344000,344000,344000,238
|
|
20240702,201500,2693071000,344000,344000,344000,344000,0
|
|
20240702,201400,2693071000,344000,344000,344000,344000,0
|
|
20240702,201300,2693071000,344000,344000,344000,344000,0
|
|
20240702,201200,2693071000,344000,344000,344000,344000,0
|
|
20240702,201100,2693071000,344000,344000,344000,344000,0
|
|
20240702,201000,2693071000,344000,344000,344000,344000,0
|
|
20240702,200900,2693071000,344000,344000,344000,344000,0
|
|
20240702,200800,2693071000,344000,344000,344000,344000,0
|
|
20240702,200700,2693071000,344000,344000,344000,344000,0
|
|
20240702,200600,2693071000,344000,344000,344000,344000,0
|
|
20240702,200500,2693071000,344000,344000,344000,344000,0
|
|
20240702,200400,2693071000,344000,344000,344000,344000,0
|
|
20240702,200300,2693071000,344000,344000,344000,344000,0
|
|
20240702,200200,2693071000,344000,344000,344000,344000,0
|
|
20240702,200100,2693071000,344000,344000,344000,344000,0
|
|
20240702,200000,2693071000,344000,344000,344000,344000,0
|
|
20240702,195900,2693071000,344000,344000,344000,344000,0
|
|
20240702,195800,2693071000,344000,344000,344000,344000,0
|
|
20240702,195700,2693071000,344000,344000,344000,344000,0
|
|
20240702,195600,2693071000,344000,344000,344000,344000,0
|
|
20240702,195500,2693071000,344000,344000,344000,344000,0
|
|
20240702,195400,2693071000,344000,344000,344000,344000,0
|
|
20240702,195300,2693071000,344000,344000,344000,344000,0
|
|
20240702,195200,2693071000,344000,344000,344000,344000,0
|
|
20240702,195100,2693071000,344000,344000,344000,344000,0
|
|
20240702,195000,2693071000,344000,344000,344000,344000,0
|
|
20240702,194900,2693071000,344000,344000,344000,344000,0
|
|
20240702,194800,2693071000,344000,344000,344000,344000,0
|
|
20240702,194700,2693071000,344000,344000,344000,344000,0
|
|
20240702,194600,2693071000,344000,344000,344000,344000,238
|
|
20240702,194500,2693071000,344000,344000,344000,344000,0
|
|
20240702,194400,2693071000,344000,344000,344000,344000,0
|
|
20240702,194300,2693071000,344000,344000,344000,344000,0
|
|
20240702,194200,2693071000,344000,344000,344000,344000,0
|
|
20240702,194100,2693071000,344000,344000,344000,344000,0
|
|
20240702,194000,2693071000,344000,344000,344000,344000,0
|
|
20240702,193900,2693071000,344000,344000,344000,344000,0
|
|
20240702,193800,2693071000,344000,344000,344000,344000,0
|
|
20240702,193700,2693071000,344000,344000,344000,344000,0
|
|
20240702,193600,2693071000,344000,344000,344000,344000,0
|
|
20240702,193500,2693071000,344000,344000,344000,344000,0
|
|
20240702,193400,2693071000,344000,344000,344000,344000,0
|
|
20240702,193300,2693071000,344000,344000,344000,344000,0
|
|
20240702,193200,2693071000,344000,344000,344000,344000,0
|
|
20240702,193100,2693071000,344000,344000,344000,344000,0
|
|
20240702,193000,2693071000,344000,344000,344000,344000,0
|
|
20240702,192900,2693071000,344000,344000,344000,344000,0
|
|
20240702,192800,2693071000,344000,344000,344000,344000,0
|
|
20240702,192700,2693071000,344000,344000,344000,344000,0
|
|
20240702,192600,2693071000,344000,344000,344000,344000,0
|
|
20240702,192500,2693071000,344000,344000,344000,344000,0
|
|
20240702,192400,2693071000,344000,344000,344000,344000,0
|
|
20240702,192300,2693071000,344000,344000,344000,344000,0
|
|
20240702,192200,2693071000,344000,344000,344000,344000,0
|
|
20240702,192100,2693071000,344000,344000,344000,344000,0
|
|
20240702,192000,2693071000,344000,344000,344000,344000,0
|
|
20240702,191900,2693071000,344000,344000,344000,344000,0
|
|
20240702,191800,2693071000,344000,344000,344000,344000,0
|
|
20240702,191700,2693071000,344000,344000,344000,344000,0
|
|
20240702,191600,2693071000,344000,344000,344000,344000,238
|
|
20240702,191500,2693071000,344000,344000,344000,344000,0
|
|
20240702,191400,2693071000,344000,344000,344000,344000,0
|
|
20240702,191300,2693071000,344000,344000,344000,344000,0
|
|
20240702,191200,2693071000,344000,344000,344000,344000,0
|
|
20240702,191100,2693071000,344000,344000,344000,344000,0
|
|
20240702,191000,2693071000,344000,344000,344000,344000,0
|
|
20240702,190900,2693071000,344000,344000,344000,344000,0
|
|
20240702,190800,2693071000,344000,344000,344000,344000,0
|
|
20240702,190700,2693071000,344000,344000,344000,344000,0
|
|
20240702,190600,2693071000,344000,344000,344000,344000,0
|
|
20240702,190500,2693071000,344000,344000,344000,344000,0
|
|
20240702,190400,2693071000,344000,344000,344000,344000,0
|
|
20240702,190300,2693071000,344000,344000,344000,344000,0
|
|
20240702,190200,2693071000,344000,344000,344000,344000,0
|
|
20240702,190100,2693071000,344000,344000,344000,344000,0
|
|
20240702,190000,2693071000,344000,344000,344000,344000,0
|
|
20240702,185900,2693071000,344000,344000,344000,344000,0
|
|
20240702,185800,2693071000,344000,344000,344000,344000,0
|
|
20240702,185700,2693071000,344000,344000,344000,344000,0
|
|
20240702,185600,2693071000,344000,344000,344000,344000,0
|
|
20240702,185500,2693071000,344000,344000,344000,344000,0
|
|
20240702,185400,2693071000,344000,344000,344000,344000,0
|
|
20240702,185300,2693071000,344000,344000,344000,344000,0
|
|
20240702,185200,2693071000,344000,344000,344000,344000,0
|
|
20240702,185100,2693071000,344000,344000,344000,344000,0
|
|
20240702,185000,2693071000,344000,344000,344000,344000,0
|
|
20240702,184900,2693071000,344000,344000,344000,344000,0
|
|
20240702,184800,2693071000,344000,344000,344000,344000,0
|
|
20240702,184700,2693071000,344000,344000,344000,344000,0
|
|
20240702,184600,2693071000,344000,344000,344000,344000,238
|
|
20240702,184500,2693071000,344000,344000,344000,344000,0
|
|
20240702,184400,2693071000,344000,344000,344000,344000,0
|
|
20240702,184300,2693071000,344000,344000,344000,344000,0
|
|
20240702,184200,2693071000,344000,344000,344000,344000,0
|
|
20240702,184100,2693071000,344000,344000,344000,344000,0
|
|
20240702,184000,2693071000,344000,344000,344000,344000,0
|
|
20240702,183900,2693071000,344000,344000,344000,344000,0
|
|
20240702,183800,2693071000,344000,344000,344000,344000,0
|
|
20240702,183700,2693071000,344000,344000,344000,344000,0
|
|
20240702,183600,2693071000,344000,344000,344000,344000,0
|
|
20240702,183500,2693071000,344000,344000,344000,344000,0
|
|
20240702,183400,2693071000,344000,344000,344000,344000,0
|
|
20240702,183300,2693071000,344000,344000,344000,344000,0
|
|
20240702,183200,2693071000,344000,344000,344000,344000,0
|
|
20240702,183100,2693071000,344000,344000,344000,344000,0
|
|
20240702,183000,2693071000,344000,344000,344000,344000,0
|
|
20240702,182900,2693071000,344000,344000,344000,344000,0
|
|
20240702,182800,2693071000,344000,344000,344000,344000,0
|
|
20240702,182700,2693071000,344000,344000,344000,344000,0
|
|
20240702,182600,2693071000,344000,344000,344000,344000,0
|
|
20240702,182500,2693071000,344000,344000,344000,344000,0
|
|
20240702,182400,2693071000,344000,344000,344000,344000,0
|
|
20240702,182300,2693071000,344000,344000,344000,344000,0
|
|
20240702,182200,2693071000,344000,344000,344000,344000,0
|
|
20240702,182100,2693071000,344000,344000,344000,344000,0
|
|
20240702,182000,2693071000,344000,344000,344000,344000,0
|
|
20240702,181900,2693071000,344000,344000,344000,344000,0
|
|
20240702,181800,2693071000,344000,344000,344000,344000,0
|
|
20240702,181700,2693071000,344000,344000,344000,344000,0
|
|
20240702,181600,2693071000,344000,344000,344000,344000,238
|
|
20240702,181500,2693071000,344000,344000,344000,344000,0
|
|
20240702,181400,2693071000,344000,344000,344000,344000,0
|
|
20240702,181300,2693071000,344000,344000,344000,344000,0
|
|
20240702,181200,2693071000,344000,344000,344000,344000,0
|
|
20240702,181100,2693071000,344000,344000,344000,344000,0
|
|
20240702,181000,2693071000,344000,344000,344000,344000,0
|
|
20240702,180900,2693071000,344000,344000,344000,344000,0
|
|
20240702,180800,2693071000,344000,344000,344000,344000,0
|
|
20240702,180700,2693071000,344000,344000,344000,344000,0
|
|
20240702,180600,2693071000,344000,344000,344000,344000,0
|
|
20240702,180500,2693071000,344000,344000,344000,344000,0
|
|
20240702,180400,2693071000,344000,344000,344000,344000,0
|
|
20240702,180300,2693071000,344000,344000,344000,344000,0
|
|
20240702,180200,2693071000,344000,344000,344000,344000,0
|
|
20240702,180100,2693071000,344000,344000,344000,344000,0
|
|
20240702,180000,2693071000,344000,344000,344000,344000,0
|
|
20240702,175900,2693071000,344000,344000,344000,344000,0
|
|
20240702,175800,2693071000,344000,344000,344000,344000,0
|
|
20240702,175700,2693071000,344000,344000,344000,344000,0
|
|
20240702,175600,2693071000,344000,344000,344000,344000,0
|
|
20240702,175500,2693071000,344000,344000,344000,344000,0
|
|
20240702,175400,2693071000,344000,344000,344000,344000,0
|
|
20240702,175300,2693071000,344000,344000,344000,344000,0
|
|
20240702,175200,2693071000,344000,344000,344000,344000,0
|
|
20240702,175100,2693071000,344000,344000,344000,344000,0
|
|
20240702,175000,2693071000,344000,344000,344000,344000,0
|
|
20240702,174900,2693071000,344000,344000,344000,344000,0
|
|
20240702,174800,2693071000,344000,344000,344000,344000,0
|
|
20240702,174700,2693071000,344000,344000,344000,344000,0
|
|
20240702,174600,2693071000,344000,344000,344000,344000,238
|
|
20240702,174500,2693071000,344000,344000,344000,344000,0
|
|
20240702,174400,2693071000,344000,344000,344000,344000,0
|
|
20240702,174300,2693071000,344000,344000,344000,344000,0
|
|
20240702,174200,2693071000,344000,344000,344000,344000,0
|
|
20240702,174100,2693071000,344000,344000,344000,344000,0
|
|
20240702,174000,2693071000,344000,344000,344000,344000,0
|
|
20240702,173900,2693071000,344000,344000,344000,344000,0
|
|
20240702,173800,2693071000,344000,344000,344000,344000,0
|
|
20240702,173700,2693071000,344000,344000,344000,344000,0
|
|
20240702,173600,2693071000,344000,344000,344000,344000,0
|
|
20240702,173500,2693071000,344000,344000,344000,344000,0
|
|
20240702,173400,2693071000,344000,344000,344000,344000,0
|
|
20240702,173300,2693071000,344000,344000,344000,344000,0
|
|
20240702,173200,2693071000,344000,344000,344000,344000,0
|
|
20240702,173100,2693071000,344000,344000,344000,344000,0
|
|
20240702,173000,2693071000,344000,344000,344000,344000,0
|
|
20240702,172900,2693071000,344000,344000,344000,344000,0
|
|
20240702,172800,2693071000,344000,344000,344000,344000,0
|
|
20240702,172700,2693071000,344000,344000,344000,344000,0
|
|
20240702,172600,2693071000,344000,344000,344000,344000,0
|
|
20240702,172500,2693071000,344000,344000,344000,344000,0
|
|
20240702,172400,2693071000,344000,344000,344000,344000,0
|
|
20240702,172300,2693071000,344000,344000,344000,344000,0
|
|
20240702,172200,2693071000,344000,344000,344000,344000,0
|
|
20240702,172100,2693071000,344000,344000,344000,344000,0
|
|
20240702,172000,2693071000,344000,344000,344000,344000,0
|
|
20240702,171900,2693071000,344000,344000,344000,344000,0
|
|
20240702,171800,2693071000,344000,344000,344000,344000,0
|
|
20240702,171700,2693071000,344000,344000,344000,344000,0
|
|
20240702,171600,2693071000,344000,344000,344000,344000,238
|
|
20240702,171500,2693071000,344000,344000,344000,344000,0
|
|
20240702,171400,2693071000,344000,344000,344000,344000,0
|
|
20240702,171300,2693071000,344000,344000,344000,344000,0
|
|
20240702,171200,2693071000,344000,344000,344000,344000,0
|
|
20240702,171100,2693071000,344000,344000,344000,344000,0
|
|
20240702,171000,2693071000,344000,344000,344000,344000,0
|
|
20240702,170900,2693071000,344000,344000,344000,344000,0
|
|
20240702,170800,2693071000,344000,344000,344000,344000,0
|
|
20240702,170700,2693071000,344000,344000,344000,344000,0
|
|
20240702,170600,2693071000,344000,344000,344000,344000,0
|
|
20240702,170500,2693071000,344000,344000,344000,344000,0
|
|
20240702,170400,2693071000,344000,344000,344000,344000,0
|
|
20240702,170300,2693071000,344000,344000,344000,344000,0
|
|
20240702,170200,2693071000,344000,344000,344000,344000,0
|
|
20240702,170100,2693071000,344000,344000,344000,344000,0
|
|
20240702,170000,2693071000,344000,344000,344000,344000,0
|
|
20240702,165900,2693071000,344000,344000,344000,344000,0
|
|
20240702,165800,2693071000,344000,344000,344000,344000,0
|
|
20240702,165700,2693071000,344000,344000,344000,344000,0
|
|
20240702,165600,2693071000,344000,344000,344000,344000,0
|
|
20240702,165500,2693071000,344000,344000,344000,344000,0
|
|
20240702,165400,2693071000,344000,344000,344000,344000,0
|
|
20240702,165300,2693071000,344000,344000,344000,344000,0
|
|
20240702,165200,2693071000,344000,344000,344000,344000,0
|
|
20240702,165100,2693071000,344000,344000,344000,344000,0
|
|
20240702,165000,2693071000,344000,344000,344000,344000,0
|
|
20240702,164900,2693071000,344000,344000,344000,344000,0
|
|
20240702,164800,2693071000,344000,344000,344000,344000,0
|
|
20240702,164700,2693071000,344000,344000,344000,344000,0
|
|
20240702,164600,2693071000,344000,344000,344000,344000,238
|
|
20240702,164500,2693071000,344000,344000,344000,344000,0
|
|
20240702,164400,2693071000,344000,344000,344000,344000,0
|
|
20240702,164300,2693071000,344000,344000,344000,344000,0
|
|
20240702,164200,2693071000,344000,344000,344000,344000,0
|
|
20240702,164100,2693071000,344000,344000,344000,344000,0
|
|
20240702,164000,2693071000,344000,344000,344000,344000,0
|
|
20240702,163900,2693071000,344000,344000,344000,344000,0
|
|
20240702,163800,2693071000,344000,344000,344000,344000,0
|
|
20240702,163700,2693071000,344000,344000,344000,344000,0
|
|
20240702,163600,2693071000,344000,344000,344000,344000,0
|
|
20240702,163500,2693071000,344000,344000,344000,344000,0
|
|
20240702,163400,2693071000,344000,344000,344000,344000,0
|
|
20240702,163300,2693071000,344000,344000,344000,344000,0
|
|
20240702,163200,2693071000,344000,344000,344000,344000,0
|
|
20240702,163100,2693071000,344000,344000,344000,344000,0
|
|
20240702,163000,2693071000,344000,344000,344000,344000,0
|
|
20240702,162900,2693071000,344000,344000,344000,344000,0
|
|
20240702,162800,2693071000,344000,344000,344000,344000,0
|
|
20240702,162700,2693071000,344000,344000,344000,344000,0
|
|
20240702,162600,2693071000,344000,344000,344000,344000,0
|
|
20240702,162500,2693071000,344000,344000,344000,344000,0
|
|
20240702,162400,2693071000,344000,344000,344000,344000,0
|
|
20240702,162300,2693071000,344000,344000,344000,344000,0
|
|
20240702,162200,2693071000,344000,344000,344000,344000,0
|
|
20240702,162100,2693071000,344000,344000,344000,344000,0
|
|
20240702,162000,2693071000,344000,344000,344000,344000,0
|
|
20240702,161900,2693071000,344000,344000,344000,344000,0
|
|
20240702,161800,2693071000,344000,344000,344000,344000,0
|
|
20240702,161700,2693071000,344000,344000,344000,344000,0
|
|
20240702,161600,2693071000,344000,344000,344000,344000,238
|
|
20240702,161500,2693071000,344000,344000,344000,344000,0
|
|
20240702,161400,2693071000,344000,344000,344000,344000,0
|
|
20240702,161300,2693071000,344000,344000,344000,344000,0
|
|
20240702,161200,2693071000,344000,344000,344000,344000,0
|
|
20240702,161100,2693071000,344000,344000,344000,344000,0
|
|
20240702,161000,2693071000,344000,344000,344000,344000,0
|
|
20240702,160900,2693071000,344000,344000,344000,344000,0
|
|
20240702,160800,2693071000,344000,344000,344000,344000,0
|
|
20240702,160700,2693071000,344000,344000,344000,344000,0
|
|
20240702,160600,2693071000,344000,344000,344000,344000,0
|
|
20240702,160500,2693071000,344000,344000,344000,344000,0
|
|
20240702,160400,2693071000,344000,344000,344000,344000,0
|
|
20240702,160300,2693071000,344000,344000,344000,344000,0
|
|
20240702,160200,2693071000,344000,344000,344000,344000,0
|
|
20240702,160100,2693071000,344000,344000,344000,344000,0
|
|
20240702,160000,2693071000,344000,344000,344000,344000,0
|
|
20240702,155900,2693071000,344000,344000,344000,344000,0
|
|
20240702,155800,2693071000,344000,344000,344000,344000,0
|
|
20240702,155700,2693071000,344000,344000,344000,344000,0
|
|
20240702,155600,2693071000,344000,344000,344000,344000,0
|
|
20240702,155500,2693071000,344000,344000,344000,344000,0
|
|
20240702,155400,2693071000,344000,344000,344000,344000,0
|
|
20240702,155300,2693071000,344000,344000,344000,344000,0
|
|
20240702,155200,2693071000,344000,344000,344000,344000,0
|
|
20240702,155100,2693071000,344000,344000,344000,344000,0
|
|
20240702,155000,2693071000,344000,344000,344000,344000,0
|
|
20240702,154900,2693071000,344000,344000,344000,344000,0
|
|
20240702,154800,2693071000,344000,344000,344000,344000,0
|
|
20240702,154700,2693071000,344000,344000,344000,344000,0
|
|
20240702,154600,2693071000,344000,344000,344000,344000,238
|
|
20240702,154500,2693071000,344000,344000,344000,344000,0
|
|
20240702,154400,2693071000,344000,344000,344000,344000,0
|
|
20240702,154300,2693071000,344000,344000,344000,344000,0
|
|
20240702,154200,2693071000,344000,344000,344000,344000,0
|
|
20240702,154100,2693071000,344000,344000,344000,344000,0
|
|
20240702,154000,2693071000,344000,344000,344000,344000,0
|
|
20240702,153900,2693071000,344000,344000,344000,344000,0
|
|
20240702,153800,2693071000,344000,344000,344000,344000,0
|
|
20240702,153700,2693071000,344000,344000,344000,344000,0
|
|
20240702,153600,2693071000,344000,344000,344000,344000,0
|
|
20240702,153500,2693071000,344000,344000,344000,344000,0
|
|
20240702,153400,2693071000,344000,344000,344000,344000,0
|
|
20240702,153300,2693071000,344000,344000,344000,344000,0
|
|
20240702,153200,2693071000,344000,344000,344000,344000,0
|
|
20240702,153100,2693071000,344000,344000,344000,344000,0
|
|
20240702,153000,2693071000,344000,344000,344000,344000,238
|
|
20240702,152900,2611199000,344500,344500,344500,344500,0
|
|
20240702,152800,2611199000,344500,344500,344500,344500,0
|
|
20240702,152700,2611199000,344500,344500,344500,344500,0
|
|
20240702,152600,2611199000,344500,344500,344500,344500,0
|
|
20240702,152500,2611199000,344500,344500,344500,344500,0
|
|
20240702,152400,2611199000,344500,344500,344500,344500,0
|
|
20240702,152300,2611199000,344500,344500,344500,344500,0
|
|
20240702,152200,2611199000,344500,344500,344500,344500,0
|
|
20240702,152100,2611199000,344500,344500,344500,344500,0
|
|
20240702,152000,2611199000,344500,344500,344500,344500,0
|
|
20240702,151900,2611199000,344500,344000,344500,344000,47
|
|
20240702,151800,2595024500,344000,344000,344500,344000,39
|
|
20240702,151700,2581607000,344000,344000,344500,344000,67
|
|
20240702,151600,2558553500,344000,344500,344500,344000,24
|
|
20240702,151500,2550289500,344000,344500,344500,344000,10
|
|
20240702,151400,2546846000,344000,344000,344500,344000,15
|
|
20240702,151300,2541683000,344500,344000,344500,344000,50
|
|
20240702,151200,2524477000,344000,345000,345000,344000,185
|
|
20240702,151100,2460700500,345000,345000,345500,345000,9
|
|
20240702,151000,2457595000,345000,345500,345500,345000,8
|
|
20240702,150900,2454831500,345500,344500,345500,344500,80
|
|
20240702,150800,2427216000,344500,344500,345000,344500,34
|
|
20240702,150700,2415500000,345000,344500,345000,344500,16
|
|
20240702,150600,2409987500,344500,344500,345000,344500,20
|
|
20240702,150500,2403097000,344500,345000,345000,344500,12
|
|
20240702,150400,2398961000,344500,344500,345000,344500,9
|
|
20240702,150300,2395860000,344500,345000,345000,344500,15
|
|
20240702,150200,2390690000,344500,344500,345000,344500,10
|
|
20240702,150100,2387242500,344500,344500,344500,344500,3
|
|
20240702,150000,2386209000,345000,345000,345000,344000,55
|
|
20240702,145900,2367260000,345000,345500,345500,344500,92
|
|
20240702,145800,2335540000,345000,345500,345500,345000,67
|
|
20240702,145700,2312394000,345500,346000,346500,345500,16
|
|
20240702,145600,2306858500,346000,346500,347000,346000,22
|
|
20240702,145500,2299233000,346000,346500,347000,346000,10
|
|
20240702,145400,2295768500,346500,346500,346500,346000,12
|
|
20240702,145300,2291611500,347000,345500,347000,345500,14
|
|
20240702,145200,2286757000,345500,346000,347000,345500,8
|
|
20240702,145100,2283991000,347000,346500,347000,345500,83
|
|
20240702,145000,2255258500,347000,347000,347500,346500,15
|
|
20240702,144900,2250053000,347000,346500,347000,346000,14
|
|
20240702,144800,2245197000,347000,346500,347000,346500,51
|
|
20240702,144700,2227520000,346500,347000,347000,346500,5
|
|
20240702,144600,2225786000,347000,347500,347500,346500,14
|
|
20240702,144500,2220928500,347000,347500,347500,347000,26
|
|
20240702,144400,2211902000,346500,347500,347500,346500,17
|
|
20240702,144300,2205999500,347000,346500,347500,346000,22
|
|
20240702,144200,2198367500,347500,347500,347500,346000,18
|
|
20240702,144100,2192114000,347000,347500,347500,346500,51
|
|
20240702,144000,2174437500,347500,347500,347500,346500,23
|
|
20240702,143900,2166454000,347500,347500,347500,347000,11
|
|
20240702,143800,2162633500,347500,347500,348000,347000,44
|
|
20240702,143700,2147357000,347500,347500,347500,347500,19
|
|
20240702,143600,2140754500,347500,347500,347500,347000,13
|
|
20240702,143500,2136238000,347500,349000,349000,347000,53
|
|
20240702,143400,2117808000,348000,349000,349000,348000,29
|
|
20240702,143300,2107702500,349000,348500,349000,347500,25
|
|
20240702,143200,2099000500,348500,348500,348500,347500,21
|
|
20240702,143100,2091691000,348500,347500,348500,347500,30
|
|
20240702,143000,2081250500,348500,349000,349000,347500,24
|
|
20240702,142900,2072887000,348500,348500,348500,348000,21
|
|
20240702,142800,2065571500,348500,348500,348500,347500,49
|
|
20240702,142700,2048526000,348500,348500,348500,348500,16
|
|
20240702,142600,2042950000,348000,348500,348500,347000,48
|
|
20240702,142500,2026252500,348500,348000,348500,347500,20
|
|
20240702,142400,2019285500,347000,348500,348500,347000,41
|
|
20240702,142300,2005020000,348500,348000,348500,348000,16
|
|
20240702,142200,1999447000,347500,348000,348000,347000,28
|
|
20240702,142100,1989705000,348000,348000,348500,347000,35
|
|
20240702,142000,1977539500,348500,347500,348500,347500,25
|
|
20240702,141900,1968846000,348000,348500,348500,347500,12
|
|
20240702,141800,1964667500,348500,347500,348500,347000,26
|
|
20240702,141700,1955622000,347500,349000,349000,347500,110
|
|
20240702,141600,1917359500,349000,348500,349000,347000,33
|
|
20240702,141500,1905862500,348500,348500,348500,347000,21
|
|
20240702,141400,1898550500,348500,347500,348500,347500,28
|
|
20240702,141300,1888801500,348000,347500,348500,347000,24
|
|
20240702,141200,1880447500,348500,347000,348500,347000,15
|
|
20240702,141100,1875221500,347500,348500,348500,347000,30
|
|
20240702,141000,1864771000,348000,348500,348500,347000,35
|
|
20240702,140900,1852598500,348000,348000,348000,347000,26
|
|
20240702,140800,1843557000,348000,347500,348000,347500,25
|
|
20240702,140700,1834863000,347500,348000,348000,347000,17
|
|
20240702,140600,1828953000,348000,347000,348000,346500,25
|
|
20240702,140500,1820259500,348000,348000,348000,347500,27
|
|
20240702,140400,1810866500,347500,347500,347500,347500,5
|
|
20240702,140300,1809129000,347000,348000,348000,347000,47
|
|
20240702,140200,1792805000,347000,347000,347500,347000,14
|
|
20240702,140100,1787941500,347500,347500,347500,346500,29
|
|
20240702,140000,1777871500,347000,347000,348000,347000,34
|
|
20240702,135900,1766055000,347500,347500,347500,347500,11
|
|
20240702,135800,1762232500,347500,346500,347500,346500,21
|
|
20240702,135700,1754939000,347000,348000,348000,347000,21
|
|
20240702,135600,1747644000,347500,347000,348000,346500,53
|
|
20240702,135500,1729236000,347000,347000,347000,346500,28
|
|
20240702,135400,1719522500,347000,347000,347000,346000,3
|
|
20240702,135300,1718482500,347000,346000,347000,345500,28
|
|
20240702,135200,1708774500,347000,347000,347000,346500,27
|
|
20240702,135100,1699410500,346000,346500,347000,346000,56
|
|
20240702,135000,1680023500,346000,346500,347000,346000,25
|
|
20240702,134900,1671355500,347000,346500,347000,346500,20
|
|
20240702,134800,1664417500,346500,346000,346500,346000,22
|
|
20240702,134700,1656796000,347000,347000,347000,346500,20
|
|
20240702,134600,1649857500,346500,347000,347000,346500,9
|
|
20240702,134500,1646735500,346500,347000,347000,346500,22
|
|
20240702,134400,1639106000,347000,347000,347000,346500,16
|
|
20240702,134300,1633557500,347000,347000,347000,346500,9
|
|
20240702,134200,1630435500,347000,347000,347000,346500,7
|
|
20240702,134100,1628007500,346500,346500,347000,346000,18
|
|
20240702,134000,1621770500,346500,346000,346500,345500,16
|
|
20240702,133900,1616228000,346500,346500,346500,345500,15
|
|
20240702,133800,1611034000,346500,345500,346500,345500,106
|
|
20240702,133700,1574404000,346000,345500,346000,345500,13
|
|
20240702,133600,1569906500,346000,346000,346000,345500,22
|
|
20240702,133500,1562298000,345500,345500,346000,345500,16
|
|
20240702,133400,1556766500,345500,346000,346000,345500,8
|
|
20240702,133300,1553999000,345500,346000,346000,345500,3
|
|
20240702,133200,1552962000,346000,346000,346000,346000,8
|
|
20240702,133100,1550194000,346000,346000,346000,345500,8
|
|
20240702,133000,1547426500,345500,345500,346000,345500,14
|
|
20240702,132900,1542586000,346000,346000,346000,345500,10
|
|
20240702,132800,1539127500,346000,346000,346000,346000,9
|
|
20240702,132700,1536013500,345500,345000,346000,345000,10
|
|
20240702,132600,1532561000,345500,345500,345500,345500,36
|
|
20240702,132500,1520123000,345000,345000,345000,345000,79
|
|
20240702,132400,1492868000,345000,344500,345000,344500,11
|
|
20240702,132300,1489078000,345000,344500,345000,344500,29
|
|
20240702,132200,1479086500,344500,344500,344500,344500,12
|
|
20240702,132100,1474952500,344500,343500,345000,343500,83
|
|
20240702,132000,1446390500,344000,343500,344000,343500,8
|
|
20240702,131900,1443639000,343500,343500,344000,343500,8
|
|
20240702,131800,1440890500,344000,344000,344000,343500,4
|
|
20240702,131700,1439515500,344000,344000,344000,344000,1
|
|
20240702,131600,1439171500,344000,343500,344000,343500,3
|
|
20240702,131500,1438140500,344000,344000,344000,344000,25
|
|
20240702,131400,1429540500,344000,344000,344500,344000,3
|
|
20240702,131300,1428508000,344500,344500,344500,344500,1
|
|
20240702,131200,1428163500,344000,344500,344500,344000,2
|
|
20240702,131100,1427475000,344500,344000,344500,344000,5
|
|
20240702,131000,1425754000,344000,344500,344500,344000,6
|
|
20240702,130900,1423689500,344500,344500,344500,344500,5
|
|
20240702,130800,1421967000,344500,344500,345000,344500,3
|
|
20240702,130700,1420933000,344500,344500,344500,344500,9
|
|
20240702,130600,1417832500,344500,345000,345000,344500,2
|
|
20240702,130500,1417143000,344500,344500,345000,344500,54
|
|
20240702,130400,1398539500,344500,344500,344500,344500,3
|
|
20240702,130300,1397506000,344500,344500,344500,344500,2
|
|
20240702,130200,1396817000,344500,345000,345000,344500,16
|
|
20240702,130100,1391304500,344500,344500,344500,344500,1
|
|
20240702,130000,1390960000,345000,345000,345000,344500,32
|
|
20240702,125900,1379935000,345000,344500,345000,344500,2
|
|
20240702,125800,1379245500,345000,345000,345000,345000,1
|
|
20240702,125700,1378900500,344500,345000,345000,344500,3
|
|
20240702,125600,1377866000,344500,345000,345000,344500,4
|
|
20240702,125500,1376487500,344500,345000,345000,344500,11
|
|
20240702,125400,1372697500,344500,345000,345000,344500,11
|
|
20240702,125300,1368907500,344500,344500,344500,344000,9
|
|
20240702,125200,1365810000,345000,345000,345000,345000,3
|
|
20240702,125100,1364775000,344000,344000,344000,344000,4
|
|
20240702,125000,1363399000,344000,344500,344500,344000,7
|
|
20240702,124900,1360989500,344500,344500,345000,344500,10
|
|
20240702,124800,1357541000,344500,344500,344500,344500,3
|
|
20240702,124700,1356507500,344000,344500,344500,344000,2
|
|
20240702,124600,1355819000,344000,344500,344500,344000,4
|
|
20240702,124500,1354441500,344000,344500,344500,344000,8
|
|
20240702,124400,1351688500,344500,344000,344500,344000,7
|
|
20240702,124300,1349278000,344500,344500,344500,344500,2
|
|
20240702,124200,1348589000,344500,344500,344500,344000,4
|
|
20240702,124100,1347211500,344500,344000,344500,344000,7
|
|
20240702,124000,1344803000,344500,344500,344500,344500,2
|
|
20240702,123900,1344114000,344500,344500,344500,344500,1
|
|
20240702,123800,1343769500,344000,344500,344500,344000,4
|
|
20240702,123700,1342393000,344000,344000,344000,344000,2
|
|
20240702,123600,1341705000,344500,344500,344500,344000,8
|
|
20240702,123500,1338952000,344500,344500,344500,344500,10
|
|
20240702,123400,1335507000,344000,344000,344000,343500,7
|
|
20240702,123300,1333100500,344000,344000,344000,344000,4
|
|
20240702,123200,1331724500,344000,343500,344000,343500,3
|
|
20240702,123100,1330693500,343500,343500,344000,343500,3
|
|
20240702,123000,1329662500,343500,343500,343500,343500,2
|
|
20240702,122900,1328975500,344000,344000,344000,344000,1
|
|
20240702,122800,1328631500,344000,344500,344500,344000,11
|
|
20240702,122700,1324847000,344500,344000,344500,344000,2
|
|
20240702,122600,1324158500,344500,344000,344500,344000,22
|
|
20240702,122500,1316589500,344000,344000,344000,344000,1
|
|
20240702,122400,1316245500,344000,344000,344000,344000,1
|
|
20240702,122300,1315901500,343500,344000,344000,343500,2
|
|
20240702,122200,1315214000,343500,344000,344000,343500,3
|
|
20240702,122100,1314183000,344000,344000,344000,344000,1
|
|
20240702,122000,1313839000,344000,343500,344000,343500,8
|
|
20240702,121900,1311090000,344000,343500,344000,343500,2
|
|
20240702,121800,1310402500,344000,344000,344000,344000,4
|
|
20240702,121700,1309026500,344500,344500,344500,344500,1
|
|
20240702,121600,1308682000,344000,344500,344500,344000,3
|
|
20240702,121500,1307649500,344000,344000,344500,344000,3
|
|
20240702,121400,1306617000,344000,344000,344000,344000,2
|
|
20240702,121300,1305929000,344000,344000,344000,344000,12
|
|
20240702,121200,1301801000,344000,344000,344500,344000,4
|
|
20240702,121100,1300424500,344500,344000,344500,344000,8
|
|
20240702,121000,1297672000,344500,344000,344500,344000,3
|
|
20240702,120900,1296639000,344500,344500,344500,344500,1
|
|
20240702,120800,1296294500,344500,344500,344500,344500,1
|
|
20240702,120700,1295950000,344000,344500,344500,344000,12
|
|
20240702,120600,1291820500,345000,345000,345000,345000,1
|
|
20240702,120500,1291475500,344500,344500,344500,344500,1
|
|
20240702,120400,1291131000,344500,344500,344500,344500,1
|
|
20240702,120300,1290786500,344500,344500,345000,344500,22
|
|
20240702,120200,1283206500,344500,345000,345000,344500,2
|
|
20240702,120100,1282517000,345000,345000,345000,345000,9
|
|
20240702,120000,1279412000,344500,345000,345000,344500,22
|
|
20240702,115900,1271829500,345500,345500,345500,345500,2
|
|
20240702,115800,1271138500,345000,345000,345000,345000,9
|
|
20240702,115700,1268033500,345000,344500,345000,344500,2
|
|
20240702,115600,1267344000,344500,345000,345000,344500,2
|
|
20240702,115500,1266654500,344500,344000,344500,344000,2
|
|
20240702,115400,1265966000,344500,344500,344500,344000,7
|
|
20240702,115300,1263556500,345000,344000,345000,344000,2
|
|
20240702,115200,1262867500,344500,344500,344500,344500,2
|
|
20240702,115100,1262178500,344500,344500,344500,344000,39
|
|
20240702,115000,1248761000,344500,344500,344500,344500,0
|
|
20240702,114900,1248761000,344500,344500,344500,344500,5
|
|
20240702,114800,1247038500,344500,345000,345000,344500,3
|
|
20240702,114700,1246004500,345000,345000,345000,345000,0
|
|
20240702,114600,1246004500,345000,344500,345000,344000,23
|
|
20240702,114500,1238085500,344500,345000,345000,344500,6
|
|
20240702,114400,1236017500,345000,344500,345000,344500,3
|
|
20240702,114300,1234983500,344500,344500,344500,344500,4
|
|
20240702,114200,1233605500,344500,344500,344500,344500,1
|
|
20240702,114100,1233261000,345000,345000,345000,345000,42
|
|
20240702,114000,1218771000,345000,345000,345000,345000,1
|
|
20240702,113900,1218426000,344500,344500,344500,344500,3
|
|
20240702,113800,1217392500,344500,344500,344500,344500,0
|
|
20240702,113700,1217392500,344500,345000,345000,344500,13
|
|
20240702,113600,1212913000,345000,345000,345000,344500,3
|
|
20240702,113500,1211878500,345000,345000,345000,345000,1
|
|
20240702,113400,1211533500,344500,344500,344500,344500,1
|
|
20240702,113300,1211189000,345000,344500,345000,344500,3
|
|
20240702,113200,1210155000,344500,344500,344500,344500,12
|
|
20240702,113100,1206021000,344500,344500,345000,344500,3
|
|
20240702,113000,1204987000,345000,345500,345500,344500,17
|
|
20240702,112900,1199128000,345000,345000,345000,344500,26
|
|
20240702,112800,1190161000,345000,345000,345000,345000,1
|
|
20240702,112700,1189816000,345000,345000,345000,345000,1
|
|
20240702,112600,1189471000,344500,345000,345000,344500,27
|
|
20240702,112500,1180159000,345000,345000,345000,345000,1
|
|
20240702,112400,1179814000,345000,345000,345000,345000,1
|
|
20240702,112300,1179469000,344500,345000,345000,344500,3
|
|
20240702,112200,1178435000,345000,344500,345000,344500,6
|
|
20240702,112100,1176367500,345000,345000,345000,345000,1
|
|
20240702,112000,1176022500,344500,344500,345000,344000,9
|
|
20240702,111900,1172924500,344500,344500,344500,344500,2
|
|
20240702,111800,1172235500,344000,344000,344000,344000,1
|
|
20240702,111700,1171891500,344500,344500,344500,344500,1
|
|
20240702,111600,1171547000,344500,344500,344500,344500,0
|
|
20240702,111500,1171547000,344500,344000,344500,344000,6
|
|
20240702,111400,1169480500,344500,344000,344500,344000,46
|
|
20240702,111300,1153634000,344000,344000,344000,344000,0
|
|
20240702,111200,1153634000,344000,344500,344500,344000,18
|
|
20240702,111100,1147436000,344500,344500,344500,344500,8
|
|
20240702,111000,1144680000,345000,345000,345000,345000,1
|
|
20240702,110900,1144335000,344500,344500,344500,344500,0
|
|
20240702,110800,1144335000,344500,344500,344500,344000,10
|
|
20240702,110700,1140890500,344000,344000,344000,344000,1
|
|
20240702,110600,1140546500,345000,345000,345000,345000,1
|
|
20240702,110500,1140201500,344000,344000,344000,344000,1
|
|
20240702,110400,1139857500,344000,345500,345500,344000,10
|
|
20240702,110300,1136411500,344000,344000,344000,344000,1
|
|
20240702,110200,1136067500,344000,344000,344500,344000,14
|
|
20240702,110100,1131249500,344500,344500,344500,344500,4
|
|
20240702,110000,1129871500,344500,344000,344500,344000,4
|
|
20240702,105900,1128495000,344000,344000,344000,344000,3
|
|
20240702,105800,1127463000,344000,344000,344000,344000,0
|
|
20240702,105700,1127463000,344000,344000,344000,344000,3
|
|
20240702,105600,1126431000,344000,344000,344000,344000,3
|
|
20240702,105500,1125399000,343500,344000,344000,343500,6
|
|
20240702,105400,1123337500,344000,344000,344000,344000,3
|
|
20240702,105300,1122305500,344000,343500,344500,343500,4
|
|
20240702,105200,1120930000,343500,344000,344000,343500,13
|
|
20240702,105100,1116459000,344000,344000,344000,344000,86
|
|
20240702,105000,1086875000,344000,344000,344000,344000,4
|
|
20240702,104900,1085499000,344000,344000,344500,344000,32
|
|
20240702,104800,1074486000,344000,344000,344000,344000,1
|
|
20240702,104700,1074142000,344000,344000,344000,344000,6
|
|
20240702,104600,1072078000,344500,344000,344500,344000,11
|
|
20240702,104500,1068289500,344000,344500,344500,344000,2
|
|
20240702,104400,1067601000,344000,344000,344000,344000,1
|
|
20240702,104300,1067257000,344500,344000,344500,344000,7
|
|
20240702,104200,1064846500,344500,344500,344500,344500,2
|
|
20240702,104100,1064157500,344500,344500,344500,344500,8
|
|
20240702,104000,1061401500,344000,344000,344000,344000,7
|
|
20240702,103900,1058993500,344500,344500,344500,344500,5
|
|
20240702,103800,1057271000,344500,344500,344500,344500,160
|
|
20240702,103700,1002151000,345000,345000,345000,345000,27
|
|
20240702,103600,992836000,345500,345500,345500,345500,0
|
|
20240702,103500,992836000,345500,345000,345500,345000,2
|
|
20240702,103400,992145500,345000,344500,345000,344500,5
|
|
20240702,103300,990421000,345500,345500,345500,345500,13
|
|
20240702,103200,985929500,346000,346000,346000,346000,0
|
|
20240702,103100,985929500,346000,346000,346000,345500,7
|
|
20240702,103000,983508500,344500,345000,345000,344500,6
|
|
20240702,102900,981440000,346000,345000,346000,345000,9
|
|
20240702,102800,978332000,344500,344500,344500,344500,30
|
|
20240702,102700,967997000,346000,345000,346000,345000,3
|
|
20240702,102600,966960000,344000,345000,345000,344000,21
|
|
20240702,102500,959735000,344000,345000,345000,344000,14
|
|
20240702,102400,954906500,345000,345000,345000,345000,2
|
|
20240702,102300,954216500,345000,344500,345500,344500,17
|
|
20240702,102200,948348000,344500,344500,344500,344000,3
|
|
20240702,102100,947315000,343500,343500,345000,343500,18
|
|
20240702,102000,941119000,345000,345500,345500,345000,14
|
|
20240702,101900,936285500,345500,345000,345500,345000,10
|
|
20240702,101800,932835000,344500,344500,344500,344000,7
|
|
20240702,101700,930424000,345000,344500,345000,344500,7
|
|
20240702,101600,928012000,344500,344500,344500,344500,2
|
|
20240702,101500,927323000,345000,344000,345000,344000,27
|
|
20240702,101400,918034000,344000,343500,344000,343500,3
|
|
20240702,101300,917002500,344000,343000,344000,343000,18
|
|
20240702,101200,910826500,343500,343500,343500,343500,9
|
|
20240702,101100,907735000,343500,343500,343500,343000,9
|
|
20240702,101000,904647000,342500,343000,343500,342500,4
|
|
20240702,100900,903275000,343000,343000,343000,343000,1
|
|
20240702,100800,902932000,343500,343500,343500,343500,1
|
|
20240702,100700,902588500,343500,343500,343500,343500,2
|
|
20240702,100600,901901500,342500,343500,343500,342500,6
|
|
20240702,100500,899843500,343500,343500,343500,343500,8
|
|
20240702,100400,897095500,343500,343000,343500,342500,8
|
|
20240702,100300,894353000,342500,343500,343500,342500,61
|
|
20240702,100200,873459000,342000,343000,343500,342000,16
|
|
20240702,100100,867971500,343000,342500,343000,342000,4
|
|
20240702,100000,866601000,342000,342000,342000,342000,6
|
|
20240702,095900,864549000,342500,342500,342500,342500,17
|
|
20240702,095800,858726500,342500,342500,342500,342500,2
|
|
20240702,095700,858041500,342000,342000,342000,342000,11
|
|
20240702,095600,854279500,342000,342500,342500,342000,7
|
|
20240702,095500,851885000,342000,342500,342500,342000,10
|
|
20240702,095400,848463500,342500,342500,343000,342500,22
|
|
20240702,095300,840926500,342500,342500,342500,342500,5
|
|
20240702,095200,839214000,342000,342000,342000,342000,0
|
|
20240702,095100,839214000,342000,343000,343000,342000,6
|
|
20240702,095000,837157000,343000,342000,343000,342000,5
|
|
20240702,094900,835446000,342000,342000,342000,342000,39
|
|
20240702,094800,822108000,342000,341500,342000,341500,16
|
|
20240702,094700,816639000,341500,341500,341500,341500,30
|
|
20240702,094600,806394000,342000,341500,342000,341500,52
|
|
20240702,094500,788626000,342000,342000,342000,342000,14
|
|
20240702,094400,783838000,342000,342000,342500,342000,24
|
|
20240702,094300,775629500,342000,343000,343000,342000,41
|
|
20240702,094200,761598500,343000,343000,343000,343000,1
|
|
20240702,094100,761255500,343000,343000,343000,343000,86
|
|
20240702,094000,731757500,342000,343000,343000,342000,2
|
|
20240702,093900,731072500,343000,342000,343000,342000,12
|
|
20240702,093800,726967500,342000,341500,342000,341500,6
|
|
20240702,093700,724916000,341500,341500,341500,341000,27
|
|
20240702,093600,715701500,341000,341000,341000,340500,52
|
|
20240702,093500,697974000,340500,341000,341000,340500,174
|
|
20240702,093400,638702000,340500,341500,341500,340500,169
|
|
20240702,093300,581065000,341500,342000,342000,341500,29
|
|
20240702,093200,571158500,342000,342000,342000,342000,91
|
|
20240702,093100,540036500,342000,342500,342500,342000,19
|
|
20240702,093000,533536000,342500,342500,342500,342500,14
|
|
20240702,092900,528741000,342500,342000,342500,342000,10
|
|
20240702,092800,525318500,342000,343500,343500,342000,405
|
|
20240702,092700,386518000,343500,343500,343500,343500,1
|
|
20240702,092600,386174500,344000,344000,344000,344000,20
|
|
20240702,092500,379294500,344000,344000,344000,344000,0
|
|
20240702,092400,379294500,344000,344000,344000,344000,17
|
|
20240702,092300,373446500,343500,343500,343500,343500,28
|
|
20240702,092200,363828500,343500,343000,343500,343000,8
|
|
20240702,092100,361083500,343500,344000,344000,343000,127
|
|
20240702,092000,317449500,344000,344000,344000,344000,10
|
|
20240702,091900,314009500,344000,344500,344500,344000,86
|
|
20240702,091800,284400000,344500,345000,345000,344500,27
|
|
20240702,091700,275097500,345000,345000,345000,345000,0
|
|
20240702,091600,275097500,345000,345000,345000,345000,0
|
|
20240702,091500,275097500,345000,344500,345000,344500,6
|
|
20240702,091400,273028000,345000,345500,345500,345000,11
|
|
20240702,091300,269228000,345000,345000,345000,345000,11
|
|
20240702,091200,265433000,345500,345000,345500,345000,8
|
|
20240702,091100,262671000,346000,345000,346500,344500,58
|
|
20240702,091000,242628000,345000,345000,345000,345000,10
|
|
20240702,090900,239178000,345000,345000,345000,345000,9
|
|
20240702,090800,236073000,344000,344500,344500,344000,25
|
|
20240702,090700,227471000,344500,344500,344500,344000,18
|
|
20240702,090600,221272000,344500,345000,345000,344500,40
|
|
20240702,090500,207475500,345500,345000,345500,345000,68
|
|
20240702,090400,183984000,345500,346000,346000,345500,84
|
|
20240702,090300,154951500,346000,346000,346500,346000,29
|
|
20240702,090200,144916500,345000,345000,346000,345000,17
|
|
20240702,090100,139044500,345000,343500,345000,342500,69
|
|
20240702,090000,115304000,343500,345000,345000,342000,335
|