739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,211600,3458114000,341000,341000,341000,341000,140
|
|
20240703,211500,3458114000,341000,341000,341000,341000,0
|
|
20240703,211400,3458114000,341000,341000,341000,341000,0
|
|
20240703,211300,3458114000,341000,341000,341000,341000,0
|
|
20240703,211200,3458114000,341000,341000,341000,341000,0
|
|
20240703,211100,3458114000,341000,341000,341000,341000,0
|
|
20240703,211000,3458114000,341000,341000,341000,341000,0
|
|
20240703,210900,3458114000,341000,341000,341000,341000,0
|
|
20240703,210800,3458114000,341000,341000,341000,341000,0
|
|
20240703,210700,3458114000,341000,341000,341000,341000,0
|
|
20240703,210600,3458114000,341000,341000,341000,341000,0
|
|
20240703,210500,3458114000,341000,341000,341000,341000,0
|
|
20240703,210400,3458114000,341000,341000,341000,341000,0
|
|
20240703,210300,3458114000,341000,341000,341000,341000,0
|
|
20240703,210200,3458114000,341000,341000,341000,341000,0
|
|
20240703,210100,3458114000,341000,341000,341000,341000,0
|
|
20240703,210000,3458114000,341000,341000,341000,341000,0
|
|
20240703,205900,3458114000,341000,341000,341000,341000,0
|
|
20240703,205800,3458114000,341000,341000,341000,341000,0
|
|
20240703,205700,3458114000,341000,341000,341000,341000,0
|
|
20240703,205600,3458114000,341000,341000,341000,341000,0
|
|
20240703,205500,3458114000,341000,341000,341000,341000,0
|
|
20240703,205400,3458114000,341000,341000,341000,341000,0
|
|
20240703,205300,3458114000,341000,341000,341000,341000,0
|
|
20240703,205200,3458114000,341000,341000,341000,341000,0
|
|
20240703,205100,3458114000,341000,341000,341000,341000,0
|
|
20240703,205000,3458114000,341000,341000,341000,341000,0
|
|
20240703,204900,3458114000,341000,341000,341000,341000,0
|
|
20240703,204800,3458114000,341000,341000,341000,341000,0
|
|
20240703,204700,3458114000,341000,341000,341000,341000,0
|
|
20240703,204600,3458114000,341000,341000,341000,341000,140
|
|
20240703,204500,3458114000,341000,341000,341000,341000,0
|
|
20240703,204400,3458114000,341000,341000,341000,341000,0
|
|
20240703,204300,3458114000,341000,341000,341000,341000,0
|
|
20240703,204200,3458114000,341000,341000,341000,341000,0
|
|
20240703,204100,3458114000,341000,341000,341000,341000,0
|
|
20240703,204000,3458114000,341000,341000,341000,341000,0
|
|
20240703,203900,3458114000,341000,341000,341000,341000,0
|
|
20240703,203800,3458114000,341000,341000,341000,341000,0
|
|
20240703,203700,3458114000,341000,341000,341000,341000,0
|
|
20240703,203600,3458114000,341000,341000,341000,341000,0
|
|
20240703,203500,3458114000,341000,341000,341000,341000,0
|
|
20240703,203400,3458114000,341000,341000,341000,341000,0
|
|
20240703,203300,3458114000,341000,341000,341000,341000,0
|
|
20240703,203200,3458114000,341000,341000,341000,341000,0
|
|
20240703,203100,3458114000,341000,341000,341000,341000,0
|
|
20240703,203000,3458114000,341000,341000,341000,341000,0
|
|
20240703,202900,3458114000,341000,341000,341000,341000,0
|
|
20240703,202800,3458114000,341000,341000,341000,341000,0
|
|
20240703,202700,3458114000,341000,341000,341000,341000,0
|
|
20240703,202600,3458114000,341000,341000,341000,341000,0
|
|
20240703,202500,3458114000,341000,341000,341000,341000,0
|
|
20240703,202400,3458114000,341000,341000,341000,341000,0
|
|
20240703,202300,3458114000,341000,341000,341000,341000,0
|
|
20240703,202200,3458114000,341000,341000,341000,341000,0
|
|
20240703,202100,3458114000,341000,341000,341000,341000,0
|
|
20240703,202000,3458114000,341000,341000,341000,341000,0
|
|
20240703,201900,3458114000,341000,341000,341000,341000,0
|
|
20240703,201800,3458114000,341000,341000,341000,341000,0
|
|
20240703,201700,3458114000,341000,341000,341000,341000,0
|
|
20240703,201600,3458114000,341000,341000,341000,341000,140
|
|
20240703,201500,3458114000,341000,341000,341000,341000,0
|
|
20240703,201400,3458114000,341000,341000,341000,341000,0
|
|
20240703,201300,3458114000,341000,341000,341000,341000,0
|
|
20240703,201200,3458114000,341000,341000,341000,341000,0
|
|
20240703,201100,3458114000,341000,341000,341000,341000,0
|
|
20240703,201000,3458114000,341000,341000,341000,341000,0
|
|
20240703,200900,3458114000,341000,341000,341000,341000,0
|
|
20240703,200800,3458114000,341000,341000,341000,341000,0
|
|
20240703,200700,3458114000,341000,341000,341000,341000,0
|
|
20240703,200600,3458114000,341000,341000,341000,341000,0
|
|
20240703,200500,3458114000,341000,341000,341000,341000,0
|
|
20240703,200400,3458114000,341000,341000,341000,341000,0
|
|
20240703,200300,3458114000,341000,341000,341000,341000,0
|
|
20240703,200200,3458114000,341000,341000,341000,341000,0
|
|
20240703,200100,3458114000,341000,341000,341000,341000,0
|
|
20240703,200000,3458114000,341000,341000,341000,341000,0
|
|
20240703,195900,3458114000,341000,341000,341000,341000,0
|
|
20240703,195800,3458114000,341000,341000,341000,341000,0
|
|
20240703,195700,3458114000,341000,341000,341000,341000,0
|
|
20240703,195600,3458114000,341000,341000,341000,341000,0
|
|
20240703,195500,3458114000,341000,341000,341000,341000,0
|
|
20240703,195400,3458114000,341000,341000,341000,341000,0
|
|
20240703,195300,3458114000,341000,341000,341000,341000,0
|
|
20240703,195200,3458114000,341000,341000,341000,341000,0
|
|
20240703,195100,3458114000,341000,341000,341000,341000,0
|
|
20240703,195000,3458114000,341000,341000,341000,341000,0
|
|
20240703,194900,3458114000,341000,341000,341000,341000,0
|
|
20240703,194800,3458114000,341000,341000,341000,341000,0
|
|
20240703,194700,3458114000,341000,341000,341000,341000,0
|
|
20240703,194600,3458114000,341000,341000,341000,341000,140
|
|
20240703,194500,3458114000,341000,341000,341000,341000,0
|
|
20240703,194400,3458114000,341000,341000,341000,341000,0
|
|
20240703,194300,3458114000,341000,341000,341000,341000,0
|
|
20240703,194200,3458114000,341000,341000,341000,341000,0
|
|
20240703,194100,3458114000,341000,341000,341000,341000,0
|
|
20240703,194000,3458114000,341000,341000,341000,341000,0
|
|
20240703,193900,3458114000,341000,341000,341000,341000,0
|
|
20240703,193800,3458114000,341000,341000,341000,341000,0
|
|
20240703,193700,3458114000,341000,341000,341000,341000,0
|
|
20240703,193600,3458114000,341000,341000,341000,341000,0
|
|
20240703,193500,3458114000,341000,341000,341000,341000,0
|
|
20240703,193400,3458114000,341000,341000,341000,341000,0
|
|
20240703,193300,3458114000,341000,341000,341000,341000,0
|
|
20240703,193200,3458114000,341000,341000,341000,341000,0
|
|
20240703,193100,3458114000,341000,341000,341000,341000,0
|
|
20240703,193000,3458114000,341000,341000,341000,341000,0
|
|
20240703,192900,3458114000,341000,341000,341000,341000,0
|
|
20240703,192800,3458114000,341000,341000,341000,341000,0
|
|
20240703,192700,3458114000,341000,341000,341000,341000,0
|
|
20240703,192600,3458114000,341000,341000,341000,341000,0
|
|
20240703,192500,3458114000,341000,341000,341000,341000,0
|
|
20240703,192400,3458114000,341000,341000,341000,341000,0
|
|
20240703,192300,3458114000,341000,341000,341000,341000,0
|
|
20240703,192200,3458114000,341000,341000,341000,341000,0
|
|
20240703,192100,3458114000,341000,341000,341000,341000,0
|
|
20240703,192000,3458114000,341000,341000,341000,341000,0
|
|
20240703,191900,3458114000,341000,341000,341000,341000,0
|
|
20240703,191800,3458114000,341000,341000,341000,341000,0
|
|
20240703,191700,3458114000,341000,341000,341000,341000,0
|
|
20240703,191600,3458114000,341000,341000,341000,341000,140
|
|
20240703,191500,3458114000,341000,341000,341000,341000,0
|
|
20240703,191400,3458114000,341000,341000,341000,341000,0
|
|
20240703,191300,3458114000,341000,341000,341000,341000,0
|
|
20240703,191200,3458114000,341000,341000,341000,341000,0
|
|
20240703,191100,3458114000,341000,341000,341000,341000,0
|
|
20240703,191000,3458114000,341000,341000,341000,341000,0
|
|
20240703,190900,3458114000,341000,341000,341000,341000,0
|
|
20240703,190800,3458114000,341000,341000,341000,341000,0
|
|
20240703,190700,3458114000,341000,341000,341000,341000,0
|
|
20240703,190600,3458114000,341000,341000,341000,341000,0
|
|
20240703,190500,3458114000,341000,341000,341000,341000,0
|
|
20240703,190400,3458114000,341000,341000,341000,341000,0
|
|
20240703,190300,3458114000,341000,341000,341000,341000,0
|
|
20240703,190200,3458114000,341000,341000,341000,341000,0
|
|
20240703,190100,3458114000,341000,341000,341000,341000,0
|
|
20240703,190000,3458114000,341000,341000,341000,341000,0
|
|
20240703,185900,3458114000,341000,341000,341000,341000,0
|
|
20240703,185800,3458114000,341000,341000,341000,341000,0
|
|
20240703,185700,3458114000,341000,341000,341000,341000,0
|
|
20240703,185600,3458114000,341000,341000,341000,341000,0
|
|
20240703,185500,3458114000,341000,341000,341000,341000,0
|
|
20240703,185400,3458114000,341000,341000,341000,341000,0
|
|
20240703,185300,3458114000,341000,341000,341000,341000,0
|
|
20240703,185200,3458114000,341000,341000,341000,341000,0
|
|
20240703,185100,3458114000,341000,341000,341000,341000,0
|
|
20240703,185000,3458114000,341000,341000,341000,341000,0
|
|
20240703,184900,3458114000,341000,341000,341000,341000,0
|
|
20240703,184800,3458114000,341000,341000,341000,341000,0
|
|
20240703,184700,3458114000,341000,341000,341000,341000,0
|
|
20240703,184600,3458114000,341000,341000,341000,341000,140
|
|
20240703,184500,3458114000,341000,341000,341000,341000,0
|
|
20240703,184400,3458114000,341000,341000,341000,341000,0
|
|
20240703,184300,3458114000,341000,341000,341000,341000,0
|
|
20240703,184200,3458114000,341000,341000,341000,341000,0
|
|
20240703,184100,3458114000,341000,341000,341000,341000,0
|
|
20240703,184000,3458114000,341000,341000,341000,341000,0
|
|
20240703,183900,3458114000,341000,341000,341000,341000,0
|
|
20240703,183800,3458114000,341000,341000,341000,341000,0
|
|
20240703,183700,3458114000,341000,341000,341000,341000,0
|
|
20240703,183600,3458114000,341000,341000,341000,341000,0
|
|
20240703,183500,3458114000,341000,341000,341000,341000,0
|
|
20240703,183400,3458114000,341000,341000,341000,341000,0
|
|
20240703,183300,3458114000,341000,341000,341000,341000,0
|
|
20240703,183200,3458114000,341000,341000,341000,341000,0
|
|
20240703,183100,3458114000,341000,341000,341000,341000,0
|
|
20240703,183000,3458114000,341000,341000,341000,341000,0
|
|
20240703,182900,3458114000,341000,341000,341000,341000,0
|
|
20240703,182800,3458114000,341000,341000,341000,341000,0
|
|
20240703,182700,3458114000,341000,341000,341000,341000,0
|
|
20240703,182600,3458114000,341000,341000,341000,341000,0
|
|
20240703,182500,3458114000,341000,341000,341000,341000,0
|
|
20240703,182400,3458114000,341000,341000,341000,341000,0
|
|
20240703,182300,3458114000,341000,341000,341000,341000,0
|
|
20240703,182200,3458114000,341000,341000,341000,341000,0
|
|
20240703,182100,3458114000,341000,341000,341000,341000,0
|
|
20240703,182000,3458114000,341000,341000,341000,341000,0
|
|
20240703,181900,3458114000,341000,341000,341000,341000,0
|
|
20240703,181800,3458114000,341000,341000,341000,341000,0
|
|
20240703,181700,3458114000,341000,341000,341000,341000,0
|
|
20240703,181600,3458114000,341000,341000,341000,341000,140
|
|
20240703,181500,3458114000,341000,341000,341000,341000,0
|
|
20240703,181400,3458114000,341000,341000,341000,341000,0
|
|
20240703,181300,3458114000,341000,341000,341000,341000,0
|
|
20240703,181200,3458114000,341000,341000,341000,341000,0
|
|
20240703,181100,3458114000,341000,341000,341000,341000,0
|
|
20240703,181000,3458114000,341000,341000,341000,341000,0
|
|
20240703,180900,3458114000,341000,341000,341000,341000,0
|
|
20240703,180800,3458114000,341000,341000,341000,341000,0
|
|
20240703,180700,3458114000,341000,341000,341000,341000,0
|
|
20240703,180600,3458114000,341000,341000,341000,341000,0
|
|
20240703,180500,3458114000,341000,341000,341000,341000,0
|
|
20240703,180400,3458114000,341000,341000,341000,341000,0
|
|
20240703,180300,3458114000,341000,341000,341000,341000,0
|
|
20240703,180200,3458114000,341000,341000,341000,341000,0
|
|
20240703,180100,3458114000,341000,341000,341000,341000,0
|
|
20240703,180000,3458114000,341000,341000,341000,341000,0
|
|
20240703,175900,3458114000,341000,341000,341000,341000,0
|
|
20240703,175800,3458114000,341000,341000,341000,341000,0
|
|
20240703,175700,3458114000,341000,341000,341000,341000,0
|
|
20240703,175600,3458114000,341000,341000,341000,341000,0
|
|
20240703,175500,3458114000,341000,341000,341000,341000,0
|
|
20240703,175400,3458114000,341000,341000,341000,341000,0
|
|
20240703,175300,3458114000,341000,341000,341000,341000,0
|
|
20240703,175200,3458114000,341000,341000,341000,341000,0
|
|
20240703,175100,3458114000,341000,341000,341000,341000,0
|
|
20240703,175000,3458114000,341000,341000,341000,341000,0
|
|
20240703,174900,3458114000,341000,341000,341000,341000,0
|
|
20240703,174800,3458114000,341000,341000,341000,341000,0
|
|
20240703,174700,3458114000,341000,341000,341000,341000,0
|
|
20240703,174600,3458114000,341000,341000,341000,341000,140
|
|
20240703,174500,3458114000,341000,341000,341000,341000,0
|
|
20240703,174400,3458114000,341000,341000,341000,341000,0
|
|
20240703,174300,3458114000,341000,341000,341000,341000,0
|
|
20240703,174200,3458114000,341000,341000,341000,341000,0
|
|
20240703,174100,3458114000,341000,341000,341000,341000,0
|
|
20240703,174000,3458114000,341000,341000,341000,341000,0
|
|
20240703,173900,3458114000,341000,341000,341000,341000,0
|
|
20240703,173800,3458114000,341000,341000,341000,341000,0
|
|
20240703,173700,3458114000,341000,341000,341000,341000,0
|
|
20240703,173600,3458114000,341000,341000,341000,341000,0
|
|
20240703,173500,3458114000,341000,341000,341000,341000,0
|
|
20240703,173400,3458114000,341000,341000,341000,341000,0
|
|
20240703,173300,3458114000,341000,341000,341000,341000,0
|
|
20240703,173200,3458114000,341000,341000,341000,341000,0
|
|
20240703,173100,3458114000,341000,341000,341000,341000,0
|
|
20240703,173000,3458114000,341000,341000,341000,341000,0
|
|
20240703,172900,3458114000,341000,341000,341000,341000,0
|
|
20240703,172800,3458114000,341000,341000,341000,341000,0
|
|
20240703,172700,3458114000,341000,341000,341000,341000,0
|
|
20240703,172600,3458114000,341000,341000,341000,341000,0
|
|
20240703,172500,3458114000,341000,341000,341000,341000,0
|
|
20240703,172400,3458114000,341000,341000,341000,341000,0
|
|
20240703,172300,3458114000,341000,341000,341000,341000,0
|
|
20240703,172200,3458114000,341000,341000,341000,341000,0
|
|
20240703,172100,3458114000,341000,341000,341000,341000,0
|
|
20240703,172000,3458114000,341000,341000,341000,341000,0
|
|
20240703,171900,3458114000,341000,341000,341000,341000,0
|
|
20240703,171800,3458114000,341000,341000,341000,341000,0
|
|
20240703,171700,3458114000,341000,341000,341000,341000,0
|
|
20240703,171600,3458114000,341000,341000,341000,341000,140
|
|
20240703,171500,3458114000,341000,341000,341000,341000,0
|
|
20240703,171400,3458114000,341000,341000,341000,341000,0
|
|
20240703,171300,3458114000,341000,341000,341000,341000,0
|
|
20240703,171200,3458114000,341000,341000,341000,341000,0
|
|
20240703,171100,3458114000,341000,341000,341000,341000,0
|
|
20240703,171000,3458114000,341000,341000,341000,341000,0
|
|
20240703,170900,3458114000,341000,341000,341000,341000,0
|
|
20240703,170800,3458114000,341000,341000,341000,341000,0
|
|
20240703,170700,3458114000,341000,341000,341000,341000,0
|
|
20240703,170600,3458114000,341000,341000,341000,341000,0
|
|
20240703,170500,3458114000,341000,341000,341000,341000,0
|
|
20240703,170400,3458114000,341000,341000,341000,341000,0
|
|
20240703,170300,3458114000,341000,341000,341000,341000,0
|
|
20240703,170200,3458114000,341000,341000,341000,341000,0
|
|
20240703,170100,3458114000,341000,341000,341000,341000,0
|
|
20240703,170000,3458114000,341000,341000,341000,341000,0
|
|
20240703,165900,3458114000,341000,341000,341000,341000,0
|
|
20240703,165800,3458114000,341000,341000,341000,341000,0
|
|
20240703,165700,3458114000,341000,341000,341000,341000,0
|
|
20240703,165600,3458114000,341000,341000,341000,341000,0
|
|
20240703,165500,3458114000,341000,341000,341000,341000,0
|
|
20240703,165400,3458114000,341000,341000,341000,341000,0
|
|
20240703,165300,3458114000,341000,341000,341000,341000,0
|
|
20240703,165200,3458114000,341000,341000,341000,341000,0
|
|
20240703,165100,3458114000,341000,341000,341000,341000,0
|
|
20240703,165000,3458114000,341000,341000,341000,341000,0
|
|
20240703,164900,3458114000,341000,341000,341000,341000,0
|
|
20240703,164800,3458114000,341000,341000,341000,341000,0
|
|
20240703,164700,3458114000,341000,341000,341000,341000,0
|
|
20240703,164600,3458114000,341000,341000,341000,341000,140
|
|
20240703,164500,3458114000,341000,341000,341000,341000,0
|
|
20240703,164400,3458114000,341000,341000,341000,341000,0
|
|
20240703,164300,3458114000,341000,341000,341000,341000,0
|
|
20240703,164200,3458114000,341000,341000,341000,341000,0
|
|
20240703,164100,3458114000,341000,341000,341000,341000,0
|
|
20240703,164000,3458114000,341000,341000,341000,341000,0
|
|
20240703,163900,3458114000,341000,341000,341000,341000,0
|
|
20240703,163800,3458114000,341000,341000,341000,341000,0
|
|
20240703,163700,3458114000,341000,341000,341000,341000,0
|
|
20240703,163600,3458114000,341000,341000,341000,341000,0
|
|
20240703,163500,3458114000,341000,341000,341000,341000,0
|
|
20240703,163400,3458114000,341000,341000,341000,341000,0
|
|
20240703,163300,3458114000,341000,341000,341000,341000,0
|
|
20240703,163200,3458114000,341000,341000,341000,341000,0
|
|
20240703,163100,3458114000,341000,341000,341000,341000,0
|
|
20240703,163000,3458114000,341000,341000,341000,341000,0
|
|
20240703,162900,3458114000,341000,341000,341000,341000,0
|
|
20240703,162800,3458114000,341000,341000,341000,341000,0
|
|
20240703,162700,3458114000,341000,341000,341000,341000,0
|
|
20240703,162600,3458114000,341000,341000,341000,341000,0
|
|
20240703,162500,3458114000,341000,341000,341000,341000,0
|
|
20240703,162400,3458114000,341000,341000,341000,341000,0
|
|
20240703,162300,3458114000,341000,341000,341000,341000,0
|
|
20240703,162200,3458114000,341000,341000,341000,341000,0
|
|
20240703,162100,3458114000,341000,341000,341000,341000,0
|
|
20240703,162000,3458114000,341000,341000,341000,341000,0
|
|
20240703,161900,3458114000,341000,341000,341000,341000,0
|
|
20240703,161800,3458114000,341000,341000,341000,341000,0
|
|
20240703,161700,3458114000,341000,341000,341000,341000,0
|
|
20240703,161600,3458114000,341000,341000,341000,341000,140
|
|
20240703,161500,3458114000,341000,341000,341000,341000,0
|
|
20240703,161400,3458114000,341000,341000,341000,341000,0
|
|
20240703,161300,3458114000,341000,341000,341000,341000,0
|
|
20240703,161200,3458114000,341000,341000,341000,341000,0
|
|
20240703,161100,3458114000,341000,341000,341000,341000,0
|
|
20240703,161000,3458114000,341000,341000,341000,341000,0
|
|
20240703,160900,3458114000,341000,341000,341000,341000,0
|
|
20240703,160800,3458114000,341000,341000,341000,341000,0
|
|
20240703,160700,3458114000,341000,341000,341000,341000,0
|
|
20240703,160600,3458114000,341000,341000,341000,341000,0
|
|
20240703,160500,3458114000,341000,341000,341000,341000,0
|
|
20240703,160400,3458114000,341000,341000,341000,341000,0
|
|
20240703,160300,3458114000,341000,341000,341000,341000,0
|
|
20240703,160200,3458114000,341000,341000,341000,341000,0
|
|
20240703,160100,3458114000,341000,341000,341000,341000,0
|
|
20240703,160000,3458114000,341000,341000,341000,341000,0
|
|
20240703,155900,3458114000,341000,341000,341000,341000,0
|
|
20240703,155800,3458114000,341000,341000,341000,341000,0
|
|
20240703,155700,3458114000,341000,341000,341000,341000,0
|
|
20240703,155600,3458114000,341000,341000,341000,341000,0
|
|
20240703,155500,3458114000,341000,341000,341000,341000,0
|
|
20240703,155400,3458114000,341000,341000,341000,341000,0
|
|
20240703,155300,3458114000,341000,341000,341000,341000,0
|
|
20240703,155200,3458114000,341000,341000,341000,341000,0
|
|
20240703,155100,3458114000,341000,341000,341000,341000,0
|
|
20240703,155000,3458114000,341000,341000,341000,341000,0
|
|
20240703,154900,3458114000,341000,341000,341000,341000,0
|
|
20240703,154800,3458114000,341000,341000,341000,341000,0
|
|
20240703,154700,3458114000,341000,341000,341000,341000,0
|
|
20240703,154600,3458114000,341000,341000,341000,341000,140
|
|
20240703,154500,3458114000,341000,341000,341000,341000,0
|
|
20240703,154400,3458114000,341000,341000,341000,341000,0
|
|
20240703,154300,3458114000,341000,341000,341000,341000,0
|
|
20240703,154200,3458114000,341000,341000,341000,341000,0
|
|
20240703,154100,3458114000,341000,341000,341000,341000,0
|
|
20240703,154000,3458114000,341000,341000,341000,341000,0
|
|
20240703,153900,3458114000,341000,341000,341000,341000,0
|
|
20240703,153800,3458114000,341000,341000,341000,341000,0
|
|
20240703,153700,3458114000,341000,341000,341000,341000,0
|
|
20240703,153600,3458114000,341000,341000,341000,341000,0
|
|
20240703,153500,3458114000,341000,341000,341000,341000,0
|
|
20240703,153400,3458114000,341000,341000,341000,341000,0
|
|
20240703,153300,3458114000,341000,341000,341000,341000,0
|
|
20240703,153200,3458114000,341000,341000,341000,341000,0
|
|
20240703,153100,3458114000,341000,341000,341000,341000,0
|
|
20240703,153000,3458114000,341000,341000,341000,341000,140
|
|
20240703,152900,3410374000,340500,340500,340500,340500,0
|
|
20240703,152800,3410374000,340500,340500,340500,340500,0
|
|
20240703,152700,3410374000,340500,340500,340500,340500,0
|
|
20240703,152600,3410374000,340500,340500,340500,340500,0
|
|
20240703,152500,3410374000,340500,340500,340500,340500,0
|
|
20240703,152400,3410374000,340500,340500,340500,340500,0
|
|
20240703,152300,3410374000,340500,340500,340500,340500,0
|
|
20240703,152200,3410374000,340500,340500,340500,340500,0
|
|
20240703,152100,3410374000,340500,340500,340500,340500,0
|
|
20240703,152000,3410374000,340500,340500,340500,340500,0
|
|
20240703,151900,3410374000,340500,340500,341500,340500,10
|
|
20240703,151800,3406968000,340500,341500,341500,340500,115
|
|
20240703,151700,3367802500,341500,341500,341500,341000,43
|
|
20240703,151600,3353128000,341500,341500,341500,341000,11
|
|
20240703,151500,3349372500,341500,340500,341500,340500,22
|
|
20240703,151400,3341872000,340500,341500,341500,340500,154
|
|
20240703,151300,3289356500,341000,341500,341500,341000,30
|
|
20240703,151200,3279120500,341000,341500,341500,341000,33
|
|
20240703,151100,3267863000,341500,341500,342000,341000,20
|
|
20240703,151000,3261035500,341000,341500,342000,341000,28
|
|
20240703,150900,3251477000,341000,341500,342000,341000,48
|
|
20240703,150800,3235089000,342000,341000,342000,341000,28
|
|
20240703,150700,3225531000,342000,341500,342000,341000,36
|
|
20240703,150600,3213236000,342000,342000,342000,341000,27
|
|
20240703,150500,3204019000,341000,341500,342500,341000,30
|
|
20240703,150400,3193772500,342500,341500,342500,341000,32
|
|
20240703,150300,3182831500,342500,342000,342500,341000,24
|
|
20240703,150200,3174632500,342000,342500,342500,341500,18
|
|
20240703,150100,3168481000,342000,341500,342500,341500,46
|
|
20240703,150000,3152747500,341500,341000,342000,341000,40
|
|
20240703,145900,3139087000,341500,342000,342000,340500,36
|
|
20240703,145800,3126797000,341500,341000,341500,340500,29
|
|
20240703,145700,3116906000,341000,341000,341500,340500,55
|
|
20240703,145600,3098168000,341500,341500,342000,341000,30
|
|
20240703,145500,3087924000,342000,341000,342000,340500,72
|
|
20240703,145400,3063370500,341500,341000,342000,341000,22
|
|
20240703,145300,3055856500,341000,341500,342500,341000,34
|
|
20240703,145200,3044246000,342500,342000,342500,341000,32
|
|
20240703,145100,3033311500,342000,341000,342000,341000,26
|
|
20240703,145000,3024435500,341000,342000,342000,341000,28
|
|
20240703,144900,3014878500,341000,341500,342000,341000,29
|
|
20240703,144800,3004976000,341000,342000,342000,341000,20
|
|
20240703,144700,2998144500,342500,341500,342500,341000,41
|
|
20240703,144600,2984134000,341500,342000,342500,341000,25
|
|
20240703,144500,2975585500,342000,342000,342500,341000,42
|
|
20240703,144400,2961236000,342000,343000,343000,341000,34
|
|
20240703,144300,2949617500,343000,343000,343000,341000,32
|
|
20240703,144200,2938675500,342500,342000,342500,340500,30
|
|
20240703,144100,2928445000,341000,340500,342000,340500,90
|
|
20240703,144000,2897728000,342000,340500,342000,340500,30
|
|
20240703,143900,2887487000,342000,342000,342000,341000,31
|
|
20240703,143800,2876905000,341000,341500,342000,340500,38
|
|
20240703,143700,2863950500,341000,341500,341500,340500,36
|
|
20240703,143600,2851670500,341000,341500,341500,341000,33
|
|
20240703,143500,2840413000,341500,341500,342000,341000,35
|
|
20240703,143400,2828469000,342000,341000,342000,341000,42
|
|
20240703,143300,2814124500,342000,342000,342000,341000,53
|
|
20240703,143200,2796014000,342000,341500,342000,341000,23
|
|
20240703,143100,2788156500,341000,342000,342000,341000,54
|
|
20240703,143000,2769725000,341500,341000,342000,341000,32
|
|
20240703,142900,2758804000,342000,341500,342000,341000,82
|
|
20240703,142800,2730818000,341500,342000,342000,341500,32
|
|
20240703,142700,2719884500,342000,342000,342500,341500,27
|
|
20240703,142600,2710661500,341500,343500,343500,341500,28
|
|
20240703,142500,2701093500,343500,342000,343500,341500,64
|
|
20240703,142400,2679209500,344000,343000,344500,342500,92
|
|
20240703,142300,2647666500,343500,343500,343500,343000,23
|
|
20240703,142200,2639769000,344000,344000,344000,343500,11
|
|
20240703,142100,2635986000,344500,344500,344500,344000,12
|
|
20240703,142000,2631854000,344500,343500,344500,343500,5
|
|
20240703,141900,2630135000,345000,344000,345000,344000,43
|
|
20240703,141800,2615322500,344500,344500,344500,344000,9
|
|
20240703,141700,2612222500,344000,344500,344500,344000,20
|
|
20240703,141600,2605340000,345000,344500,345000,344500,34
|
|
20240703,141500,2593617500,344500,344500,344500,344500,11
|
|
20240703,141400,2589828000,344500,344500,344500,344000,6
|
|
20240703,141300,2587763000,344500,344500,344500,344500,9
|
|
20240703,141200,2584662500,344500,344000,344500,344000,30
|
|
20240703,141100,2574330500,344500,344500,344500,344500,7
|
|
20240703,141000,2571919000,344000,344500,344500,344000,13
|
|
20240703,140900,2567445500,344500,344000,344500,343500,58
|
|
20240703,140800,2547492000,344000,344000,344000,344000,19
|
|
20240703,140700,2540956000,344000,344000,344000,343500,6
|
|
20240703,140600,2538893000,344500,344500,344500,343500,16
|
|
20240703,140500,2533383500,344000,344000,344500,344000,9
|
|
20240703,140400,2530286500,344000,344500,344500,344000,23
|
|
20240703,140300,2522372000,344500,344000,344500,344000,11
|
|
20240703,140200,2518586500,344000,344000,344000,343500,6
|
|
20240703,140100,2516523000,344000,344000,344500,343500,20
|
|
20240703,140000,2509643000,344500,344000,344500,343500,23
|
|
20240703,135900,2501727500,344000,343500,344000,343500,6
|
|
20240703,135800,2499665500,344000,344000,344000,344000,5
|
|
20240703,135700,2497945500,344000,343500,344000,343500,29
|
|
20240703,135600,2487971500,343500,344000,344000,343500,5
|
|
20240703,135500,2486253000,343500,343000,343500,342500,8
|
|
20240703,135400,2483507500,343000,344000,344000,343000,29
|
|
20240703,135300,2473555500,342500,344000,344000,342500,33
|
|
20240703,135200,2462219500,344000,342500,344000,342500,117
|
|
20240703,135100,2422038000,342500,342500,342500,342500,18
|
|
20240703,135000,2415873000,342500,343000,343000,342500,29
|
|
20240703,134900,2405933500,342500,342500,342500,342500,13
|
|
20240703,134800,2401481000,343500,343500,343500,343500,1
|
|
20240703,134700,2401137500,343500,342500,343500,342000,46
|
|
20240703,134600,2385382500,342500,343000,343500,341500,44
|
|
20240703,134500,2370302000,341500,342500,342500,341500,147
|
|
20240703,134400,2320018500,342500,342500,342500,342500,11
|
|
20240703,134300,2316251000,343500,343500,343500,342000,7
|
|
20240703,134200,2313849000,342500,343000,343000,342500,21
|
|
20240703,134100,2306648000,343000,342500,343000,342500,10
|
|
20240703,134000,2303219000,342500,342500,342500,342500,57
|
|
20240703,133900,2283696500,343000,343000,343000,342000,11
|
|
20240703,133800,2279925000,342500,342500,343000,342500,24
|
|
20240703,133700,2271702500,342500,342500,342500,342000,14
|
|
20240703,133600,2266909000,343000,343000,343000,343000,0
|
|
20240703,133500,2266909000,343000,342500,343000,342000,13
|
|
20240703,133400,2262456500,342500,342500,342500,342500,17
|
|
20240703,133300,2256634000,342000,342000,342000,342000,3
|
|
20240703,133200,2255608000,343000,343500,343500,342500,28
|
|
20240703,133100,2246008000,343500,342000,343500,342000,25
|
|
20240703,133000,2237438000,343000,342500,343000,342000,20
|
|
20240703,132900,2230580000,342500,343000,343000,342500,7
|
|
20240703,132800,2228179500,342000,342500,342500,342000,3
|
|
20240703,132700,2227153000,343000,342000,343000,342000,28
|
|
20240703,132600,2217555000,343000,342000,343000,342000,6
|
|
20240703,132500,2215498000,342000,342000,342000,342000,3
|
|
20240703,132400,2214472000,343500,343500,343500,343500,1
|
|
20240703,132300,2214128500,343500,342500,343500,342500,26
|
|
20240703,132200,2205203500,341000,341500,341500,341000,17
|
|
20240703,132100,2199400000,341000,342500,342500,341000,18
|
|
20240703,132000,2193247500,341500,342000,342000,341500,64
|
|
20240703,131900,2171361000,342000,342000,342000,341000,27
|
|
20240703,131800,2162133000,340500,340500,340500,340500,1
|
|
20240703,131700,2161792500,340500,342000,342000,340500,33
|
|
20240703,131600,2150536500,341000,341500,341500,341000,6
|
|
20240703,131500,2148490000,342500,342500,343000,341000,53
|
|
20240703,131400,2130363500,342000,343000,343000,342000,179
|
|
20240703,131300,2069144500,343000,344000,345000,342000,1122
|
|
20240703,131200,1683372500,344000,345000,345000,344000,29
|
|
20240703,131100,1673372500,345000,345000,345000,344000,21
|
|
20240703,131000,1666137000,345000,344500,345000,344000,47
|
|
20240703,130900,1649962500,344500,344500,344500,344500,1
|
|
20240703,130800,1649618000,344000,344500,344500,344000,28
|
|
20240703,130700,1639974500,345000,345000,345000,345000,9
|
|
20240703,130600,1636869500,345000,344500,345000,344000,37
|
|
20240703,130500,1624125000,345500,345500,345500,345500,0
|
|
20240703,130400,1624125000,345500,345000,345500,345000,27
|
|
20240703,130300,1614799000,345500,345000,345500,344500,14
|
|
20240703,130200,1609970000,345000,345500,345500,345000,2
|
|
20240703,130100,1609279500,345500,345500,345500,344500,15
|
|
20240703,130000,1604103000,345500,345500,345500,344500,27
|
|
20240703,125900,1594783500,345500,344500,345500,344500,30
|
|
20240703,125800,1584446500,345000,345500,345500,345000,7
|
|
20240703,125700,1582028500,345500,345500,345500,345500,17
|
|
20240703,125600,1576155000,346000,345000,346000,344500,4
|
|
20240703,125500,1574774500,345000,344500,345000,344500,7
|
|
20240703,125400,1572360000,345000,345000,345000,345000,1
|
|
20240703,125300,1572015000,345000,345500,345500,344500,22
|
|
20240703,125200,1564418000,345500,345500,345500,345500,5
|
|
20240703,125100,1562690500,345500,345000,345500,345000,23
|
|
20240703,125000,1554754500,345500,345000,345500,345000,7
|
|
20240703,124900,1552337500,345500,344500,345500,344500,24
|
|
20240703,124800,1544050000,345000,345500,345500,345000,4
|
|
20240703,124700,1542669000,345500,345500,345500,345500,2
|
|
20240703,124600,1541978000,345000,346000,346000,345000,19
|
|
20240703,124500,1535418000,346000,346000,346000,345000,24
|
|
20240703,124400,1527119000,346000,345000,346000,345000,5
|
|
20240703,124300,1525393000,346000,346000,346000,345500,8
|
|
20240703,124200,1522625500,345000,345000,345000,345000,0
|
|
20240703,124100,1522625500,345000,345500,345500,345000,3
|
|
20240703,124000,1521590000,346000,346000,346000,346000,1
|
|
20240703,123900,1521244000,346000,345000,346000,344500,14
|
|
20240703,123800,1516414000,346000,346000,346000,346000,20
|
|
20240703,123700,1509494000,346000,346000,346000,346000,4
|
|
20240703,123600,1508110000,346000,346000,346000,345500,15
|
|
20240703,123500,1502924500,346000,346000,346000,346000,2
|
|
20240703,123400,1502232500,346000,346000,346000,346000,18
|
|
20240703,123300,1496004500,346000,344500,346000,344500,20
|
|
20240703,123200,1489099500,344500,346000,346000,344000,16
|
|
20240703,123100,1483585000,344500,344000,344500,344000,6
|
|
20240703,123000,1481520000,344500,345000,345000,344500,100
|
|
20240703,122900,1447058500,344500,344500,344500,344500,0
|
|
20240703,122800,1447058500,344500,345000,345000,344500,8
|
|
20240703,122700,1444301500,345000,345000,345000,345000,18
|
|
20240703,122600,1438091500,345000,345000,345000,344500,23
|
|
20240703,122500,1430158500,345000,345000,345000,345000,50
|
|
20240703,122400,1412908500,346000,345500,346000,345500,6
|
|
20240703,122300,1410833000,346500,345500,346500,345500,23
|
|
20240703,122200,1402884500,345500,345500,345500,345500,2
|
|
20240703,122100,1402193500,345000,346500,346500,345000,11
|
|
20240703,122000,1398389000,346500,346500,346500,346500,1
|
|
20240703,121900,1398042500,346500,346500,346500,345500,25
|
|
20240703,121800,1389386000,346500,346500,346500,346500,5
|
|
20240703,121700,1387653500,345000,345500,345500,345000,4
|
|
20240703,121600,1386272500,346000,347000,347000,346000,5
|
|
20240703,121500,1384541500,347000,346000,347000,346000,22
|
|
20240703,121400,1376926500,345500,345500,345500,345500,4
|
|
20240703,121300,1375544500,345000,345500,345500,345000,5
|
|
20240703,121200,1373818500,346000,347000,347000,345500,9
|
|
20240703,121100,1370701000,347000,347000,347000,347000,21
|
|
20240703,121000,1363414000,345500,345500,345500,345500,4
|
|
20240703,120900,1362032000,345500,345500,347500,345500,40
|
|
20240703,120800,1348200000,346500,345500,346500,345500,27
|
|
20240703,120700,1338845500,346000,346000,346000,346000,4
|
|
20240703,120600,1337461500,347000,347000,347000,347000,1
|
|
20240703,120500,1337114500,347000,345500,347000,345500,10
|
|
20240703,120400,1333650500,347000,347000,347000,347000,18
|
|
20240703,120300,1327404500,347000,346000,347000,346000,7
|
|
20240703,120200,1324980500,346000,346000,346500,346000,10
|
|
20240703,120100,1321517500,346500,346500,346500,346000,4
|
|
20240703,120000,1320132000,346000,346500,346500,346000,17
|
|
20240703,115900,1314249500,346500,345500,346500,345500,11
|
|
20240703,115800,1310444500,345500,345500,345500,345500,0
|
|
20240703,115700,1310444500,345500,346000,346000,345500,15
|
|
20240703,115600,1305256000,346000,347000,347000,346000,32
|
|
20240703,115500,1294154000,347000,345500,347000,345500,3
|
|
20240703,115400,1293114500,347000,345000,347000,345000,7
|
|
20240703,115300,1290695000,347000,346000,347000,346000,27
|
|
20240703,115200,1281345500,345500,346000,346000,345500,6
|
|
20240703,115100,1279271500,346000,346000,346000,346000,2
|
|
20240703,115000,1278579500,346000,345000,346000,345000,6
|
|
20240703,114900,1276506500,347000,347000,347000,347000,18
|
|
20240703,114800,1270260500,347000,345500,347000,345000,4
|
|
20240703,114700,1268878000,346000,346500,346500,346000,7
|
|
20240703,114600,1266453500,345500,347000,347000,345500,22
|
|
20240703,114500,1258840500,347000,345500,347000,345500,11
|
|
20240703,114400,1255036500,345500,345500,346500,345500,11
|
|
20240703,114300,1251231000,346500,346000,346500,345500,9
|
|
20240703,114200,1248118500,347000,347000,347000,347000,0
|
|
20240703,114100,1248118500,347000,345000,347000,345000,24
|
|
20240703,114000,1239800500,345500,345500,345500,345500,25
|
|
20240703,113900,1231163000,347000,347000,347000,347000,2
|
|
20240703,113800,1230469000,346500,346500,346500,346500,6
|
|
20240703,113700,1228390000,345500,345500,345500,345000,11
|
|
20240703,113600,1224590000,345500,345500,346000,345500,18
|
|
20240703,113500,1218366000,346500,346500,346500,346000,25
|
|
20240703,113400,1209712000,346500,346000,346500,346000,2
|
|
20240703,113300,1209019500,345500,345500,345500,345500,4
|
|
20240703,113200,1207637500,346500,346500,346500,346500,6
|
|
20240703,113100,1205558500,346500,346000,346500,346000,20
|
|
20240703,113000,1198637500,346500,346000,346500,346000,8
|
|
20240703,112900,1195869000,346000,346000,346000,346000,0
|
|
20240703,112800,1195869000,346000,345500,346000,345500,9
|
|
20240703,112700,1192756500,346000,345500,346000,345500,3
|
|
20240703,112600,1191719000,346000,345500,346000,345000,24
|
|
20240703,112500,1183417500,346000,346000,346000,346000,7
|
|
20240703,112400,1180995500,346000,346500,346500,346000,11
|
|
20240703,112300,1177189000,346500,345500,346500,345500,21
|
|
20240703,112200,1169931500,346500,346000,346500,346000,29
|
|
20240703,112100,1159888500,346000,346000,346500,345500,28
|
|
20240703,112000,1150205000,347000,347000,347000,347000,1
|
|
20240703,111900,1149858000,347000,345500,347000,345500,13
|
|
20240703,111800,1145352500,346000,346500,346500,346000,3
|
|
20240703,111700,1144314000,347000,347000,347000,347000,0
|
|
20240703,111600,1144314000,347000,346500,347000,346500,5
|
|
20240703,111500,1142581000,347000,346500,347000,346500,21
|
|
20240703,111400,1135294500,347000,347000,347000,347000,0
|
|
20240703,111300,1135294500,347000,346000,347000,346000,9
|
|
20240703,111200,1132174500,346500,346500,346500,346500,2
|
|
20240703,111100,1131481500,347000,347000,347000,346500,29
|
|
20240703,111000,1121423000,347000,346500,347000,346000,16
|
|
20240703,110900,1115882500,347000,347000,347000,347000,1
|
|
20240703,110800,1115535500,347000,347000,347000,347000,0
|
|
20240703,110700,1115535500,347000,346500,347000,346500,25
|
|
20240703,110600,1106872000,346500,346500,346500,346500,5
|
|
20240703,110500,1105139500,347000,347000,347000,347000,0
|
|
20240703,110400,1105139500,347000,346000,347000,346000,9
|
|
20240703,110300,1102020500,346000,346000,346000,346000,8
|
|
20240703,110200,1099252500,346000,347000,347000,346000,5
|
|
20240703,110100,1097521500,347000,347000,347000,347000,6
|
|
20240703,110000,1095439500,347000,347000,347000,347000,18
|
|
20240703,105900,1089193500,347000,345500,347000,345500,3
|
|
20240703,105800,1088154000,346000,347000,347000,346000,8
|
|
20240703,105700,1085379000,346500,346500,346500,346500,0
|
|
20240703,105600,1085379000,346500,346000,346500,346000,30
|
|
20240703,105500,1074988000,347000,345500,347000,345500,4
|
|
20240703,105400,1073603000,347000,345500,347000,345500,45
|
|
20240703,105300,1058046500,345500,345500,345500,345000,13
|
|
20240703,105200,1053559500,345000,345000,345000,345000,5
|
|
20240703,105100,1051834500,345000,345000,345000,345000,5
|
|
20240703,105000,1050109500,345500,346000,346000,344500,247
|
|
20240703,104900,964769500,347000,347000,347000,347000,0
|
|
20240703,104800,964769500,347000,347000,347000,347000,20
|
|
20240703,104700,957829500,347000,347000,347000,347000,8
|
|
20240703,104600,955053500,346500,347000,347000,346500,8
|
|
20240703,104500,952281000,347000,346500,347000,346500,36
|
|
20240703,104400,939806000,347000,347000,347000,347000,1
|
|
20240703,104300,939459000,347500,347500,347500,347500,2
|
|
20240703,104200,938764000,347500,348000,348000,347500,21
|
|
20240703,104100,931460500,347500,347500,347500,347500,122
|
|
20240703,104000,889065500,347000,347500,347500,347000,3
|
|
20240703,103900,888024000,347500,347000,347500,347000,19
|
|
20240703,103800,881430000,347500,347500,347500,347500,6
|
|
20240703,103700,879345000,347500,348000,348500,347500,28
|
|
20240703,103600,869593500,348500,349000,349000,348500,5
|
|
20240703,103500,867850500,349000,348500,349000,348500,103
|
|
20240703,103400,831952000,348500,348500,348500,348500,0
|
|
20240703,103300,831952000,348500,348500,348500,348500,18
|
|
20240703,103200,825679000,347500,347500,348000,347500,41
|
|
20240703,103100,811416500,348000,347500,348000,347500,5
|
|
20240703,103000,809678000,348000,348500,348500,347500,21
|
|
20240703,102900,802361000,348000,348000,348000,347500,43
|
|
20240703,102800,787405500,348000,348000,348000,348000,19
|
|
20240703,102700,780793500,348500,348500,348500,347500,21
|
|
20240703,102600,773479000,348500,347500,348500,347500,19
|
|
20240703,102500,766858500,348500,347000,348500,347000,19
|
|
20240703,102400,760249000,348500,348500,348500,347000,17
|
|
20240703,102300,754326000,348500,348000,348500,347000,23
|
|
20240703,102200,746321500,348000,348000,348000,347500,35
|
|
20240703,102100,734143500,347500,347500,347500,347500,3
|
|
20240703,102000,733101000,348000,347000,348000,347000,51
|
|
20240703,101900,715364000,348000,347500,348000,347500,29
|
|
20240703,101800,705278000,347500,348000,348000,347500,29
|
|
20240703,101700,695195000,347500,347500,347500,347000,12
|
|
20240703,101600,691026000,348000,347500,348000,347500,16
|
|
20240703,101500,685460000,348000,347500,348000,347000,43
|
|
20240703,101400,670521500,347500,348000,348000,347500,15
|
|
20240703,101300,665302500,347500,347500,348000,347500,11
|
|
20240703,101200,661479500,347500,348000,348000,347500,7
|
|
20240703,101100,659045500,348000,348000,348500,348000,34
|
|
20240703,101000,647207000,348000,347000,348500,347000,26
|
|
20240703,100900,638159500,348500,348500,348500,348500,3
|
|
20240703,100800,637114000,348500,348500,348500,347000,17
|
|
20240703,100700,631194000,348500,348500,348500,348500,26
|
|
20240703,100600,622133000,348000,348500,348500,348000,25
|
|
20240703,100500,613426500,348000,348000,348000,348000,2
|
|
20240703,100400,612730500,348500,347500,348500,347500,16
|
|
20240703,100300,607158500,348500,348500,348500,347500,13
|
|
20240703,100200,602629000,347500,348500,348500,347500,63
|
|
20240703,100100,580706000,349000,349000,349000,348500,7
|
|
20240703,100000,578263500,349000,348500,349000,347000,47
|
|
20240703,095900,561907000,348500,348000,348500,348000,25
|
|
20240703,095800,553197500,348500,348500,348500,348500,16
|
|
20240703,095700,547621500,348000,347000,348000,347000,10
|
|
20240703,095600,544142500,348500,347000,348500,347000,22
|
|
20240703,095500,536484500,348500,347500,348500,346500,48
|
|
20240703,095400,519812000,347500,347000,347500,347000,10
|
|
20240703,095300,516341500,347000,347500,347500,347000,46
|
|
20240703,095200,500358000,348500,348500,348500,348000,43
|
|
20240703,095100,485380000,348500,348500,348500,348000,20
|
|
20240703,095000,478415500,348500,348500,349000,348500,70
|
|
20240703,094900,453999000,348500,349000,349000,348000,38
|
|
20240703,094800,440757000,349500,349000,349500,349000,20
|
|
20240703,094700,433771500,349000,349000,349500,349000,40
|
|
20240703,094600,419805000,349000,349500,349500,349000,21
|
|
20240703,094500,412466000,348500,349000,349500,348500,27
|
|
20240703,094400,403046000,348000,349000,349000,348000,23
|
|
20240703,094300,395026000,349000,348500,349000,348500,6
|
|
20240703,094200,392933000,349500,349500,349500,349000,21
|
|
20240703,094100,385594000,349500,349000,349500,349000,23
|
|
20240703,094000,377561000,348000,349500,349500,348000,247
|
|
20240703,093900,291255500,349500,349500,349500,348000,85
|
|
20240703,093800,261549500,349500,349500,349500,349000,30
|
|
20240703,093700,251068500,349500,349500,349500,349500,14
|
|
20240703,093600,246175500,348500,349000,349500,348500,109
|
|
20240703,093500,208082500,349000,349000,349000,348500,23
|
|
20240703,093400,200056000,348500,348500,349000,348500,20
|
|
20240703,093300,193084000,349000,348500,349000,348500,16
|
|
20240703,093200,187506000,348000,348500,348500,348000,3
|
|
20240703,093100,186461000,347500,347500,348000,347500,15
|
|
20240703,093000,181243500,347500,347000,347500,347000,22
|
|
20240703,092900,173604500,347500,347500,347500,347000,17
|
|
20240703,092800,167698500,347500,347500,348000,347500,11
|
|
20240703,092700,163874000,347500,346500,347500,346500,13
|
|
20240703,092600,159357500,347500,347500,347500,347000,22
|
|
20240703,092500,151716000,347500,347500,347500,347500,25
|
|
20240703,092400,143028500,347000,347500,347500,347000,4
|
|
20240703,092300,141639000,347500,347500,347500,347500,0
|
|
20240703,092200,141639000,347500,347500,347500,347500,1
|
|
20240703,092100,141291500,346000,346000,346000,346000,0
|
|
20240703,092000,141291500,346000,347000,347000,346000,17
|
|
20240703,091900,135393500,347000,346500,347000,346500,70
|
|
20240703,091800,111133000,346000,346500,346500,346000,3
|
|
20240703,091700,110094500,346000,346500,346500,346000,8
|
|
20240703,091600,107324000,346500,346500,346500,346500,1
|
|
20240703,091500,106977500,346000,346000,346000,346000,5
|
|
20240703,091400,105247500,346000,346000,346000,346000,5
|
|
20240703,091300,103517500,346500,346500,346500,346500,13
|
|
20240703,091200,99013000,346500,346500,346500,346500,1
|
|
20240703,091100,98666500,345500,345500,347500,345500,19
|
|
20240703,091000,92100000,345500,345500,346000,345500,48
|
|
20240703,090900,75515500,347000,346000,347000,345500,22
|
|
20240703,090800,67908000,347000,347000,347500,347000,12
|
|
20240703,090700,63741500,347000,347000,347000,347000,2
|
|
20240703,090600,63047500,347500,347500,347500,347500,9
|
|
20240703,090500,59920000,345500,346500,346500,345500,117
|
|
20240703,090400,19389000,346000,346000,346000,346000,14
|
|
20240703,090300,14545000,345500,345500,345500,345500,0
|
|
20240703,090200,14545000,345500,345500,345500,345500,17
|
|
20240703,090100,8671500,346500,345500,347500,345500,10
|
|
20240703,090000,5210500,345500,347500,347500,345500,15
|