738 lines
41 KiB
CSV
738 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,211500,8874415500,365000,365000,365000,365000,968
|
|
20240712,211400,8874415500,365000,365000,365000,365000,0
|
|
20240712,211300,8874415500,365000,365000,365000,365000,0
|
|
20240712,211200,8874415500,365000,365000,365000,365000,0
|
|
20240712,211100,8874415500,365000,365000,365000,365000,0
|
|
20240712,211000,8874415500,365000,365000,365000,365000,0
|
|
20240712,210900,8874415500,365000,365000,365000,365000,0
|
|
20240712,210800,8874415500,365000,365000,365000,365000,0
|
|
20240712,210700,8874415500,365000,365000,365000,365000,0
|
|
20240712,210600,8874415500,365000,365000,365000,365000,0
|
|
20240712,210500,8874415500,365000,365000,365000,365000,0
|
|
20240712,210400,8874415500,365000,365000,365000,365000,0
|
|
20240712,210300,8874415500,365000,365000,365000,365000,0
|
|
20240712,210200,8874415500,365000,365000,365000,365000,0
|
|
20240712,210100,8874415500,365000,365000,365000,365000,0
|
|
20240712,210000,8874415500,365000,365000,365000,365000,0
|
|
20240712,205900,8874415500,365000,365000,365000,365000,0
|
|
20240712,205800,8874415500,365000,365000,365000,365000,0
|
|
20240712,205700,8874415500,365000,365000,365000,365000,0
|
|
20240712,205600,8874415500,365000,365000,365000,365000,0
|
|
20240712,205500,8874415500,365000,365000,365000,365000,0
|
|
20240712,205400,8874415500,365000,365000,365000,365000,0
|
|
20240712,205300,8874415500,365000,365000,365000,365000,0
|
|
20240712,205200,8874415500,365000,365000,365000,365000,0
|
|
20240712,205100,8874415500,365000,365000,365000,365000,0
|
|
20240712,205000,8874415500,365000,365000,365000,365000,0
|
|
20240712,204900,8874415500,365000,365000,365000,365000,0
|
|
20240712,204800,8874415500,365000,365000,365000,365000,0
|
|
20240712,204700,8874415500,365000,365000,365000,365000,0
|
|
20240712,204600,8874415500,365000,365000,365000,365000,0
|
|
20240712,204500,8874415500,365000,365000,365000,365000,968
|
|
20240712,204400,8874415500,365000,365000,365000,365000,0
|
|
20240712,204300,8874415500,365000,365000,365000,365000,0
|
|
20240712,204200,8874415500,365000,365000,365000,365000,0
|
|
20240712,204100,8874415500,365000,365000,365000,365000,0
|
|
20240712,204000,8874415500,365000,365000,365000,365000,0
|
|
20240712,203900,8874415500,365000,365000,365000,365000,0
|
|
20240712,203800,8874415500,365000,365000,365000,365000,0
|
|
20240712,203700,8874415500,365000,365000,365000,365000,0
|
|
20240712,203600,8874415500,365000,365000,365000,365000,0
|
|
20240712,203500,8874415500,365000,365000,365000,365000,0
|
|
20240712,203400,8874415500,365000,365000,365000,365000,0
|
|
20240712,203300,8874415500,365000,365000,365000,365000,0
|
|
20240712,203200,8874415500,365000,365000,365000,365000,0
|
|
20240712,203100,8874415500,365000,365000,365000,365000,0
|
|
20240712,203000,8874415500,365000,365000,365000,365000,0
|
|
20240712,202900,8874415500,365000,365000,365000,365000,0
|
|
20240712,202800,8874415500,365000,365000,365000,365000,0
|
|
20240712,202700,8874415500,365000,365000,365000,365000,0
|
|
20240712,202600,8874415500,365000,365000,365000,365000,0
|
|
20240712,202500,8874415500,365000,365000,365000,365000,0
|
|
20240712,202400,8874415500,365000,365000,365000,365000,0
|
|
20240712,202300,8874415500,365000,365000,365000,365000,0
|
|
20240712,202200,8874415500,365000,365000,365000,365000,0
|
|
20240712,202100,8874415500,365000,365000,365000,365000,0
|
|
20240712,202000,8874415500,365000,365000,365000,365000,0
|
|
20240712,201900,8874415500,365000,365000,365000,365000,0
|
|
20240712,201800,8874415500,365000,365000,365000,365000,0
|
|
20240712,201700,8874415500,365000,365000,365000,365000,0
|
|
20240712,201600,8874415500,365000,365000,365000,365000,0
|
|
20240712,201500,8874415500,365000,365000,365000,365000,968
|
|
20240712,201400,8874415500,365000,365000,365000,365000,0
|
|
20240712,201300,8874415500,365000,365000,365000,365000,0
|
|
20240712,201200,8874415500,365000,365000,365000,365000,0
|
|
20240712,201100,8874415500,365000,365000,365000,365000,0
|
|
20240712,201000,8874415500,365000,365000,365000,365000,0
|
|
20240712,200900,8874415500,365000,365000,365000,365000,0
|
|
20240712,200800,8874415500,365000,365000,365000,365000,0
|
|
20240712,200700,8874415500,365000,365000,365000,365000,0
|
|
20240712,200600,8874415500,365000,365000,365000,365000,0
|
|
20240712,200500,8874415500,365000,365000,365000,365000,0
|
|
20240712,200400,8874415500,365000,365000,365000,365000,0
|
|
20240712,200300,8874415500,365000,365000,365000,365000,0
|
|
20240712,200200,8874415500,365000,365000,365000,365000,0
|
|
20240712,200100,8874415500,365000,365000,365000,365000,0
|
|
20240712,200000,8874415500,365000,365000,365000,365000,0
|
|
20240712,195900,8874415500,365000,365000,365000,365000,0
|
|
20240712,195800,8874415500,365000,365000,365000,365000,0
|
|
20240712,195700,8874415500,365000,365000,365000,365000,0
|
|
20240712,195600,8874415500,365000,365000,365000,365000,0
|
|
20240712,195500,8874415500,365000,365000,365000,365000,0
|
|
20240712,195400,8874415500,365000,365000,365000,365000,0
|
|
20240712,195300,8874415500,365000,365000,365000,365000,0
|
|
20240712,195200,8874415500,365000,365000,365000,365000,0
|
|
20240712,195100,8874415500,365000,365000,365000,365000,0
|
|
20240712,195000,8874415500,365000,365000,365000,365000,0
|
|
20240712,194900,8874415500,365000,365000,365000,365000,0
|
|
20240712,194800,8874415500,365000,365000,365000,365000,0
|
|
20240712,194700,8874415500,365000,365000,365000,365000,0
|
|
20240712,194600,8874415500,365000,365000,365000,365000,0
|
|
20240712,194500,8874415500,365000,365000,365000,365000,968
|
|
20240712,194400,8874415500,365000,365000,365000,365000,0
|
|
20240712,194300,8874415500,365000,365000,365000,365000,0
|
|
20240712,194200,8874415500,365000,365000,365000,365000,0
|
|
20240712,194100,8874415500,365000,365000,365000,365000,0
|
|
20240712,194000,8874415500,365000,365000,365000,365000,0
|
|
20240712,193900,8874415500,365000,365000,365000,365000,0
|
|
20240712,193800,8874415500,365000,365000,365000,365000,0
|
|
20240712,193700,8874415500,365000,365000,365000,365000,0
|
|
20240712,193600,8874415500,365000,365000,365000,365000,0
|
|
20240712,193500,8874415500,365000,365000,365000,365000,0
|
|
20240712,193400,8874415500,365000,365000,365000,365000,0
|
|
20240712,193300,8874415500,365000,365000,365000,365000,0
|
|
20240712,193200,8874415500,365000,365000,365000,365000,0
|
|
20240712,193100,8874415500,365000,365000,365000,365000,0
|
|
20240712,193000,8874415500,365000,365000,365000,365000,0
|
|
20240712,192900,8874415500,365000,365000,365000,365000,0
|
|
20240712,192800,8874415500,365000,365000,365000,365000,0
|
|
20240712,192700,8874415500,365000,365000,365000,365000,0
|
|
20240712,192600,8874415500,365000,365000,365000,365000,0
|
|
20240712,192500,8874415500,365000,365000,365000,365000,0
|
|
20240712,192400,8874415500,365000,365000,365000,365000,0
|
|
20240712,192300,8874415500,365000,365000,365000,365000,0
|
|
20240712,192200,8874415500,365000,365000,365000,365000,0
|
|
20240712,192100,8874415500,365000,365000,365000,365000,0
|
|
20240712,192000,8874415500,365000,365000,365000,365000,0
|
|
20240712,191900,8874415500,365000,365000,365000,365000,0
|
|
20240712,191800,8874415500,365000,365000,365000,365000,0
|
|
20240712,191700,8874415500,365000,365000,365000,365000,0
|
|
20240712,191600,8874415500,365000,365000,365000,365000,0
|
|
20240712,191500,8874415500,365000,365000,365000,365000,968
|
|
20240712,191400,8874415500,365000,365000,365000,365000,0
|
|
20240712,191300,8874415500,365000,365000,365000,365000,0
|
|
20240712,191200,8874415500,365000,365000,365000,365000,0
|
|
20240712,191100,8874415500,365000,365000,365000,365000,0
|
|
20240712,191000,8874415500,365000,365000,365000,365000,0
|
|
20240712,190900,8874415500,365000,365000,365000,365000,0
|
|
20240712,190800,8874415500,365000,365000,365000,365000,0
|
|
20240712,190700,8874415500,365000,365000,365000,365000,0
|
|
20240712,190600,8874415500,365000,365000,365000,365000,0
|
|
20240712,190500,8874415500,365000,365000,365000,365000,0
|
|
20240712,190400,8874415500,365000,365000,365000,365000,0
|
|
20240712,190300,8874415500,365000,365000,365000,365000,0
|
|
20240712,190200,8874415500,365000,365000,365000,365000,0
|
|
20240712,190100,8874415500,365000,365000,365000,365000,0
|
|
20240712,190000,8874415500,365000,365000,365000,365000,0
|
|
20240712,185900,8874415500,365000,365000,365000,365000,0
|
|
20240712,185800,8874415500,365000,365000,365000,365000,0
|
|
20240712,185700,8874415500,365000,365000,365000,365000,0
|
|
20240712,185600,8874415500,365000,365000,365000,365000,0
|
|
20240712,185500,8874415500,365000,365000,365000,365000,0
|
|
20240712,185400,8874415500,365000,365000,365000,365000,0
|
|
20240712,185300,8874415500,365000,365000,365000,365000,0
|
|
20240712,185200,8874415500,365000,365000,365000,365000,0
|
|
20240712,185100,8874415500,365000,365000,365000,365000,0
|
|
20240712,185000,8874415500,365000,365000,365000,365000,0
|
|
20240712,184900,8874415500,365000,365000,365000,365000,0
|
|
20240712,184800,8874415500,365000,365000,365000,365000,0
|
|
20240712,184700,8874415500,365000,365000,365000,365000,0
|
|
20240712,184600,8874415500,365000,365000,365000,365000,0
|
|
20240712,184500,8874415500,365000,365000,365000,365000,968
|
|
20240712,184400,8874415500,365000,365000,365000,365000,0
|
|
20240712,184300,8874415500,365000,365000,365000,365000,0
|
|
20240712,184200,8874415500,365000,365000,365000,365000,0
|
|
20240712,184100,8874415500,365000,365000,365000,365000,0
|
|
20240712,184000,8874415500,365000,365000,365000,365000,0
|
|
20240712,183900,8874415500,365000,365000,365000,365000,0
|
|
20240712,183800,8874415500,365000,365000,365000,365000,0
|
|
20240712,183700,8874415500,365000,365000,365000,365000,0
|
|
20240712,183600,8874415500,365000,365000,365000,365000,0
|
|
20240712,183500,8874415500,365000,365000,365000,365000,0
|
|
20240712,183400,8874415500,365000,365000,365000,365000,0
|
|
20240712,183300,8874415500,365000,365000,365000,365000,0
|
|
20240712,183200,8874415500,365000,365000,365000,365000,0
|
|
20240712,183100,8874415500,365000,365000,365000,365000,0
|
|
20240712,183000,8874415500,365000,365000,365000,365000,0
|
|
20240712,182900,8874415500,365000,365000,365000,365000,0
|
|
20240712,182800,8874415500,365000,365000,365000,365000,0
|
|
20240712,182700,8874415500,365000,365000,365000,365000,0
|
|
20240712,182600,8874415500,365000,365000,365000,365000,0
|
|
20240712,182500,8874415500,365000,365000,365000,365000,0
|
|
20240712,182400,8874415500,365000,365000,365000,365000,0
|
|
20240712,182300,8874415500,365000,365000,365000,365000,0
|
|
20240712,182200,8874415500,365000,365000,365000,365000,0
|
|
20240712,182100,8874415500,365000,365000,365000,365000,0
|
|
20240712,182000,8874415500,365000,365000,365000,365000,0
|
|
20240712,181900,8874415500,365000,365000,365000,365000,0
|
|
20240712,181800,8874415500,365000,365000,365000,365000,0
|
|
20240712,181700,8874415500,365000,365000,365000,365000,0
|
|
20240712,181600,8874415500,365000,365000,365000,365000,0
|
|
20240712,181500,8874415500,365000,365000,365000,365000,968
|
|
20240712,181400,8874415500,365000,365000,365000,365000,0
|
|
20240712,181300,8874415500,365000,365000,365000,365000,0
|
|
20240712,181200,8874415500,365000,365000,365000,365000,0
|
|
20240712,181100,8874415500,365000,365000,365000,365000,0
|
|
20240712,181000,8874415500,365000,365000,365000,365000,0
|
|
20240712,180900,8874415500,365000,365000,365000,365000,0
|
|
20240712,180800,8874415500,365000,365000,365000,365000,0
|
|
20240712,180700,8874415500,365000,365000,365000,365000,0
|
|
20240712,180600,8874415500,365000,365000,365000,365000,0
|
|
20240712,180500,8874415500,365000,365000,365000,365000,0
|
|
20240712,180400,8874415500,365000,365000,365000,365000,0
|
|
20240712,180300,8874415500,365000,365000,365000,365000,0
|
|
20240712,180200,8874415500,365000,365000,365000,365000,0
|
|
20240712,180100,8874415500,365000,365000,365000,365000,0
|
|
20240712,180000,8874415500,365000,365000,365000,365000,0
|
|
20240712,175900,8874415500,365000,365000,365000,365000,0
|
|
20240712,175800,8874415500,365000,365000,365000,365000,0
|
|
20240712,175700,8874415500,365000,365000,365000,365000,0
|
|
20240712,175600,8874415500,365000,365000,365000,365000,0
|
|
20240712,175500,8874415500,365000,365000,365000,365000,0
|
|
20240712,175400,8874415500,365000,365000,365000,365000,0
|
|
20240712,175300,8874415500,365000,365000,365000,365000,0
|
|
20240712,175200,8874415500,365000,365000,365000,365000,0
|
|
20240712,175100,8874415500,365000,365000,365000,365000,0
|
|
20240712,175000,8874415500,365000,365000,365000,365000,0
|
|
20240712,174900,8874415500,365000,365000,365000,365000,0
|
|
20240712,174800,8874415500,365000,365000,365000,365000,0
|
|
20240712,174700,8874415500,365000,365000,365000,365000,0
|
|
20240712,174600,8874415500,365000,365000,365000,365000,0
|
|
20240712,174500,8874415500,365000,365000,365000,365000,968
|
|
20240712,174400,8874415500,365000,365000,365000,365000,0
|
|
20240712,174300,8874415500,365000,365000,365000,365000,0
|
|
20240712,174200,8874415500,365000,365000,365000,365000,0
|
|
20240712,174100,8874415500,365000,365000,365000,365000,0
|
|
20240712,174000,8874415500,365000,365000,365000,365000,0
|
|
20240712,173900,8874415500,365000,365000,365000,365000,0
|
|
20240712,173800,8874415500,365000,365000,365000,365000,0
|
|
20240712,173700,8874415500,365000,365000,365000,365000,0
|
|
20240712,173600,8874415500,365000,365000,365000,365000,0
|
|
20240712,173500,8874415500,365000,365000,365000,365000,0
|
|
20240712,173400,8874415500,365000,365000,365000,365000,0
|
|
20240712,173300,8874415500,365000,365000,365000,365000,0
|
|
20240712,173200,8874415500,365000,365000,365000,365000,0
|
|
20240712,173100,8874415500,365000,365000,365000,365000,0
|
|
20240712,173000,8874415500,365000,365000,365000,365000,0
|
|
20240712,172900,8874415500,365000,365000,365000,365000,0
|
|
20240712,172800,8874415500,365000,365000,365000,365000,0
|
|
20240712,172700,8874415500,365000,365000,365000,365000,0
|
|
20240712,172600,8874415500,365000,365000,365000,365000,0
|
|
20240712,172500,8874415500,365000,365000,365000,365000,0
|
|
20240712,172400,8874415500,365000,365000,365000,365000,0
|
|
20240712,172300,8874415500,365000,365000,365000,365000,0
|
|
20240712,172200,8874415500,365000,365000,365000,365000,0
|
|
20240712,172100,8874415500,365000,365000,365000,365000,0
|
|
20240712,172000,8874415500,365000,365000,365000,365000,0
|
|
20240712,171900,8874415500,365000,365000,365000,365000,0
|
|
20240712,171800,8874415500,365000,365000,365000,365000,0
|
|
20240712,171700,8874415500,365000,365000,365000,365000,0
|
|
20240712,171600,8874415500,365000,365000,365000,365000,0
|
|
20240712,171500,8874415500,365000,365000,365000,365000,968
|
|
20240712,171400,8874415500,365000,365000,365000,365000,0
|
|
20240712,171300,8874415500,365000,365000,365000,365000,0
|
|
20240712,171200,8874415500,365000,365000,365000,365000,0
|
|
20240712,171100,8874415500,365000,365000,365000,365000,0
|
|
20240712,171000,8874415500,365000,365000,365000,365000,0
|
|
20240712,170900,8874415500,365000,365000,365000,365000,0
|
|
20240712,170800,8874415500,365000,365000,365000,365000,0
|
|
20240712,170700,8874415500,365000,365000,365000,365000,0
|
|
20240712,170600,8874415500,365000,365000,365000,365000,0
|
|
20240712,170500,8874415500,365000,365000,365000,365000,0
|
|
20240712,170400,8874415500,365000,365000,365000,365000,0
|
|
20240712,170300,8874415500,365000,365000,365000,365000,0
|
|
20240712,170200,8874415500,365000,365000,365000,365000,0
|
|
20240712,170100,8874415500,365000,365000,365000,365000,0
|
|
20240712,170000,8874415500,365000,365000,365000,365000,0
|
|
20240712,165900,8874415500,365000,365000,365000,365000,0
|
|
20240712,165800,8874415500,365000,365000,365000,365000,0
|
|
20240712,165700,8874415500,365000,365000,365000,365000,0
|
|
20240712,165600,8874415500,365000,365000,365000,365000,0
|
|
20240712,165500,8874415500,365000,365000,365000,365000,0
|
|
20240712,165400,8874415500,365000,365000,365000,365000,0
|
|
20240712,165300,8874415500,365000,365000,365000,365000,0
|
|
20240712,165200,8874415500,365000,365000,365000,365000,0
|
|
20240712,165100,8874415500,365000,365000,365000,365000,0
|
|
20240712,165000,8874415500,365000,365000,365000,365000,0
|
|
20240712,164900,8874415500,365000,365000,365000,365000,0
|
|
20240712,164800,8874415500,365000,365000,365000,365000,0
|
|
20240712,164700,8874415500,365000,365000,365000,365000,0
|
|
20240712,164600,8874415500,365000,365000,365000,365000,0
|
|
20240712,164500,8874415500,365000,365000,365000,365000,968
|
|
20240712,164400,8874415500,365000,365000,365000,365000,0
|
|
20240712,164300,8874415500,365000,365000,365000,365000,0
|
|
20240712,164200,8874415500,365000,365000,365000,365000,0
|
|
20240712,164100,8874415500,365000,365000,365000,365000,0
|
|
20240712,164000,8874415500,365000,365000,365000,365000,0
|
|
20240712,163900,8874415500,365000,365000,365000,365000,0
|
|
20240712,163800,8874415500,365000,365000,365000,365000,0
|
|
20240712,163700,8874415500,365000,365000,365000,365000,0
|
|
20240712,163600,8874415500,365000,365000,365000,365000,0
|
|
20240712,163500,8874415500,365000,365000,365000,365000,0
|
|
20240712,163400,8874415500,365000,365000,365000,365000,0
|
|
20240712,163300,8874415500,365000,365000,365000,365000,0
|
|
20240712,163200,8874415500,365000,365000,365000,365000,0
|
|
20240712,163100,8874415500,365000,365000,365000,365000,0
|
|
20240712,163000,8874415500,365000,365000,365000,365000,0
|
|
20240712,162900,8874415500,365000,365000,365000,365000,0
|
|
20240712,162800,8874415500,365000,365000,365000,365000,0
|
|
20240712,162700,8874415500,365000,365000,365000,365000,0
|
|
20240712,162600,8874415500,365000,365000,365000,365000,0
|
|
20240712,162500,8874415500,365000,365000,365000,365000,0
|
|
20240712,162400,8874415500,365000,365000,365000,365000,0
|
|
20240712,162300,8874415500,365000,365000,365000,365000,0
|
|
20240712,162200,8874415500,365000,365000,365000,365000,0
|
|
20240712,162100,8874415500,365000,365000,365000,365000,0
|
|
20240712,162000,8874415500,365000,365000,365000,365000,0
|
|
20240712,161900,8874415500,365000,365000,365000,365000,0
|
|
20240712,161800,8874415500,365000,365000,365000,365000,0
|
|
20240712,161700,8874415500,365000,365000,365000,365000,0
|
|
20240712,161600,8874415500,365000,365000,365000,365000,0
|
|
20240712,161500,8874415500,365000,365000,365000,365000,968
|
|
20240712,161400,8874415500,365000,365000,365000,365000,0
|
|
20240712,161300,8874415500,365000,365000,365000,365000,0
|
|
20240712,161200,8874415500,365000,365000,365000,365000,0
|
|
20240712,161100,8874415500,365000,365000,365000,365000,0
|
|
20240712,161000,8874415500,365000,365000,365000,365000,0
|
|
20240712,160900,8874415500,365000,365000,365000,365000,0
|
|
20240712,160800,8874415500,365000,365000,365000,365000,0
|
|
20240712,160700,8874415500,365000,365000,365000,365000,0
|
|
20240712,160600,8874415500,365000,365000,365000,365000,0
|
|
20240712,160500,8874415500,365000,365000,365000,365000,0
|
|
20240712,160400,8874415500,365000,365000,365000,365000,0
|
|
20240712,160300,8874415500,365000,365000,365000,365000,0
|
|
20240712,160200,8874415500,365000,365000,365000,365000,0
|
|
20240712,160100,8874415500,365000,365000,365000,365000,0
|
|
20240712,160000,8874415500,365000,365000,365000,365000,0
|
|
20240712,155900,8874415500,365000,365000,365000,365000,0
|
|
20240712,155800,8874415500,365000,365000,365000,365000,0
|
|
20240712,155700,8874415500,365000,365000,365000,365000,0
|
|
20240712,155600,8874415500,365000,365000,365000,365000,0
|
|
20240712,155500,8874415500,365000,365000,365000,365000,0
|
|
20240712,155400,8874415500,365000,365000,365000,365000,0
|
|
20240712,155300,8874415500,365000,365000,365000,365000,0
|
|
20240712,155200,8874415500,365000,365000,365000,365000,0
|
|
20240712,155100,8874415500,365000,365000,365000,365000,0
|
|
20240712,155000,8874415500,365000,365000,365000,365000,0
|
|
20240712,154900,8874415500,365000,365000,365000,365000,0
|
|
20240712,154800,8874415500,365000,365000,365000,365000,0
|
|
20240712,154700,8874415500,365000,365000,365000,365000,0
|
|
20240712,154600,8874415500,365000,365000,365000,365000,0
|
|
20240712,154500,8874415500,365000,365000,365000,365000,968
|
|
20240712,154400,8874415500,365000,365000,365000,365000,0
|
|
20240712,154300,8874415500,365000,365000,365000,365000,0
|
|
20240712,154200,8874415500,365000,365000,365000,365000,0
|
|
20240712,154100,8874415500,365000,365000,365000,365000,0
|
|
20240712,154000,8874415500,365000,365000,365000,365000,0
|
|
20240712,153900,8874415500,365000,365000,365000,365000,0
|
|
20240712,153800,8874415500,365000,365000,365000,365000,0
|
|
20240712,153700,8874415500,365000,365000,365000,365000,0
|
|
20240712,153600,8874415500,365000,365000,365000,365000,0
|
|
20240712,153500,8874415500,365000,365000,365000,365000,0
|
|
20240712,153400,8874415500,365000,365000,365000,365000,0
|
|
20240712,153300,8874415500,365000,365000,365000,365000,0
|
|
20240712,153200,8874415500,365000,365000,365000,365000,0
|
|
20240712,153100,8874415500,365000,365000,365000,365000,0
|
|
20240712,153000,8874415500,365000,365000,365000,365000,968
|
|
20240712,152900,8521095500,364500,364500,364500,364500,0
|
|
20240712,152800,8521095500,364500,364500,364500,364500,0
|
|
20240712,152700,8521095500,364500,364500,364500,364500,0
|
|
20240712,152600,8521095500,364500,364500,364500,364500,0
|
|
20240712,152500,8521095500,364500,364500,364500,364500,0
|
|
20240712,152400,8521095500,364500,364500,364500,364500,0
|
|
20240712,152300,8521095500,364500,364500,364500,364500,0
|
|
20240712,152200,8521095500,364500,364500,364500,364500,0
|
|
20240712,152100,8521095500,364500,364500,364500,364500,0
|
|
20240712,152000,8521095500,364500,364500,364500,364500,0
|
|
20240712,151900,8521095500,364500,366500,367000,364500,887
|
|
20240712,151800,8196353000,366500,366500,367000,365000,558
|
|
20240712,151700,7992002500,366500,365000,367000,364500,671
|
|
20240712,151600,7746451000,365000,366500,367000,364500,190
|
|
20240712,151500,7676820500,365500,364500,367000,364000,1060
|
|
20240712,151400,7289116500,365000,365000,366500,364500,466
|
|
20240712,151300,7119109000,366000,364000,366500,363500,1294
|
|
20240712,151200,6646765000,364000,361500,364000,361000,1216
|
|
20240712,151100,6205978500,361500,360000,362000,359500,2087
|
|
20240712,151000,5454048500,359500,358000,360000,358000,899
|
|
20240712,150900,5131003500,359000,358000,359000,357500,138
|
|
20240712,150800,5081522000,358500,358000,358500,357500,114
|
|
20240712,150700,5040660500,358000,356500,358500,356500,236
|
|
20240712,150600,4956191000,358000,356500,358000,356500,29
|
|
20240712,150500,4945818500,356500,357000,358000,356500,46
|
|
20240712,150400,4929389500,358000,356500,358000,356500,12
|
|
20240712,150300,4925101000,356500,358000,358000,356500,138
|
|
20240712,150200,4875798000,358000,357500,358000,357000,265
|
|
20240712,150100,4780977500,357500,357500,357500,357500,68
|
|
20240712,150000,4756667500,357500,357500,357500,357000,111
|
|
20240712,145900,4716986500,357500,357000,357500,357000,99
|
|
20240712,145800,4681635000,357000,357000,357000,356500,29
|
|
20240712,145700,4671289000,356500,357000,357000,356500,89
|
|
20240712,145600,4639521500,357000,357000,357000,356000,14
|
|
20240712,145500,4634529500,357000,356000,357000,356000,18
|
|
20240712,145400,4628110000,356000,356000,357000,356000,20
|
|
20240712,145300,4620983000,356000,356500,357000,356000,40
|
|
20240712,145200,4606727500,357000,357000,357000,356500,19
|
|
20240712,145100,4599948000,357000,357000,357000,356000,24
|
|
20240712,145000,4591389000,357000,356500,357000,356500,21
|
|
20240712,144900,4583900500,356000,356000,356500,356000,21
|
|
20240712,144800,4576417500,356500,356500,356500,356000,25
|
|
20240712,144700,4567513000,356000,356000,356000,356000,2
|
|
20240712,144600,4566801000,356500,356500,356500,355500,16
|
|
20240712,144500,4561101000,355500,356500,356500,355500,101
|
|
20240712,144400,4525147500,356000,356500,357000,356000,31
|
|
20240712,144300,4514096500,356500,357000,357000,356000,38
|
|
20240712,144200,4500548500,357000,356000,357000,356000,21
|
|
20240712,144100,4493056000,357000,357500,357500,356500,40
|
|
20240712,144000,4478792500,356500,356500,357500,356500,28
|
|
20240712,143900,4468796500,357500,357500,357500,357000,18
|
|
20240712,143800,4462364500,357500,357000,357500,356500,28
|
|
20240712,143700,4452363000,357500,357000,357500,357000,17
|
|
20240712,143600,4446287000,357500,356500,357500,356000,30
|
|
20240712,143500,4435568500,357500,357500,357500,356500,33
|
|
20240712,143400,4423776000,357500,357000,357500,356500,40
|
|
20240712,143300,4409503000,357000,356500,357000,356500,18
|
|
20240712,143200,4403077500,357000,357500,357500,356500,33
|
|
20240712,143100,4391290500,357500,357500,357500,356500,45
|
|
20240712,143000,4375228500,357500,356500,357500,356500,16
|
|
20240712,142900,4369514500,356000,356500,357500,356000,46
|
|
20240712,142800,4353095000,357500,357500,357500,356000,27
|
|
20240712,142700,4343456000,356500,357500,357500,356500,43
|
|
20240712,142600,4328105500,357000,357500,357500,356500,21
|
|
20240712,142500,4320607500,357500,356500,357500,356500,28
|
|
20240712,142400,4310608000,358000,357000,358000,356500,49
|
|
20240712,142300,4293095000,357000,357000,357500,357000,32
|
|
20240712,142200,4281663500,358000,357000,358000,356500,28
|
|
20240712,142100,4271656500,357500,357000,358000,356500,28
|
|
20240712,142000,4261650500,358000,357000,358000,357000,53
|
|
20240712,141900,4242710500,358000,357500,358000,356500,43
|
|
20240712,141800,4227361000,357500,356500,357500,356500,21
|
|
20240712,141700,4219861500,356500,356000,356500,356000,21
|
|
20240712,141600,4212376000,356500,356500,356500,356000,13
|
|
20240712,141500,4207745000,356500,358000,358000,356500,71
|
|
20240712,141400,4182408500,357000,358000,358000,357000,29
|
|
20240712,141300,4172040500,358000,358500,358500,357000,32
|
|
20240712,141200,4160603500,357500,357000,357500,357000,27
|
|
20240712,141100,4150957500,357000,357000,357500,357000,112
|
|
20240712,141000,4110970500,357500,358000,358500,357500,41
|
|
20240712,140900,4096300500,358500,358500,358500,357500,24
|
|
20240712,140800,4087705500,358500,358000,358500,357000,35
|
|
20240712,140700,4075177000,358500,358500,358500,357500,39
|
|
20240712,140600,4061215500,358500,358000,358500,357000,48
|
|
20240712,140500,4044035500,358500,358500,358500,358500,12
|
|
20240712,140400,4039733500,357500,358500,358500,357500,40
|
|
20240712,140300,4025414500,357500,358000,358500,357500,110
|
|
20240712,140200,3986073000,358500,358000,358500,358000,34
|
|
20240712,140100,3973889500,358500,358000,358500,358000,44
|
|
20240712,140000,3958122500,358500,357500,358500,357500,27
|
|
20240712,135900,3948450000,358500,358500,358500,357500,29
|
|
20240712,135800,3938059500,357500,358000,358500,357500,40
|
|
20240712,135700,3923737500,358000,357500,358500,357500,60
|
|
20240712,135600,3902247000,358000,358000,358000,358000,10
|
|
20240712,135500,3898667000,358000,357000,358000,357000,44
|
|
20240712,135400,3882933000,357500,357500,357500,357500,17
|
|
20240712,135300,3876855500,357500,358000,358500,357500,27
|
|
20240712,135200,3867187000,358000,358000,358500,357500,69
|
|
20240712,135100,3842496000,357500,358000,358000,357500,20
|
|
20240712,135000,3835342000,357500,358000,358000,357500,22
|
|
20240712,134900,3827466500,358000,356500,358000,356500,25
|
|
20240712,134800,3818536000,356500,356500,357000,356500,16
|
|
20240712,134700,3812826000,357000,358000,358000,357000,55
|
|
20240712,134600,3793174500,358000,358000,358000,357000,22
|
|
20240712,134500,3785304500,358000,357500,358000,357000,57
|
|
20240712,134400,3764926000,357000,357000,357500,357000,24
|
|
20240712,134300,3756349000,357500,358000,358000,356500,35
|
|
20240712,134200,3743848000,358000,357000,358000,357000,22
|
|
20240712,134100,3735975000,358000,357000,358000,356500,35
|
|
20240712,134000,3723467500,357500,357500,358000,357000,36
|
|
20240712,133900,3710598000,357500,357500,357500,357000,18
|
|
20240712,133800,3704163500,357500,357000,357500,356500,22
|
|
20240712,133700,3696304000,357500,356500,357500,356500,14
|
|
20240712,133600,3691303000,356500,358000,358000,356500,11
|
|
20240712,133500,3687372000,357000,357000,358000,357000,124
|
|
20240712,133400,3643085500,358000,358500,358500,357000,17
|
|
20240712,133300,3637000500,358500,358500,358500,357500,15
|
|
20240712,133200,3631624000,358500,358500,358500,357500,19
|
|
20240712,133100,3624817500,358500,358500,358500,357500,31
|
|
20240712,133000,3613717500,358500,358500,358500,357500,14
|
|
20240712,132900,3608701500,357500,358500,358500,357000,79
|
|
20240712,132800,3580421000,358500,357500,358500,357500,28
|
|
20240712,132700,3570399500,358000,358000,358000,358000,12
|
|
20240712,132600,3566103500,358000,358000,358000,357500,17
|
|
20240712,132500,3560018500,358000,358000,358000,358000,18
|
|
20240712,132400,3553574500,358000,358000,358000,357500,21
|
|
20240712,132300,3546059000,358000,358500,358500,357500,27
|
|
20240712,132200,3536398000,357500,357500,358500,357500,9
|
|
20240712,132100,3533177500,357500,357500,358500,357500,9
|
|
20240712,132000,3529959000,358500,357500,358500,357000,121
|
|
20240712,131900,3486744000,357500,357500,357500,357500,16
|
|
20240712,131800,3481024000,357500,357500,357500,357500,18
|
|
20240712,131700,3474589000,357500,358000,358500,357500,39
|
|
20240712,131600,3460643000,358500,357500,358500,357500,13
|
|
20240712,131500,3455984500,357500,358000,359000,357500,59
|
|
20240712,131400,3434860000,358000,357500,358000,357500,30
|
|
20240712,131300,3424130500,358000,358000,358000,357500,22
|
|
20240712,131200,3416259000,358000,357500,358000,357000,50
|
|
20240712,131100,3398364500,358000,358000,358000,357500,58
|
|
20240712,131000,3377625000,358000,357500,358000,357500,8
|
|
20240712,130900,3374762000,358000,358000,358000,357500,28
|
|
20240712,130800,3364745000,358000,358500,359000,358000,43
|
|
20240712,130700,3349343500,359000,359500,359500,358000,27
|
|
20240712,130600,3339648000,359500,360000,360000,358500,93
|
|
20240712,130500,3306282500,360000,360000,360000,359000,62
|
|
20240712,130400,3284000000,360000,359000,360000,358500,438
|
|
20240712,130300,3126644000,359000,358500,359000,357500,80
|
|
20240712,130200,3097964500,358500,358000,358500,358000,399
|
|
20240712,130100,2955106500,357500,356000,357500,355000,995
|
|
20240712,130000,2600319500,356000,355500,356000,355500,191
|
|
20240712,125900,2532418500,355000,355500,355500,355000,72
|
|
20240712,125800,2506830500,355500,355500,355500,355500,14
|
|
20240712,125700,2501853500,355500,355500,355500,355500,11
|
|
20240712,125600,2497943000,355500,355500,355500,355000,52
|
|
20240712,125500,2479457500,355500,355000,355500,355000,16
|
|
20240712,125400,2473770000,355500,355000,355500,355000,12
|
|
20240712,125300,2469505500,355000,355000,355500,355000,12
|
|
20240712,125200,2465243000,355500,355500,355500,355500,12
|
|
20240712,125100,2460977000,355500,355500,355500,355000,11
|
|
20240712,125000,2457068500,355500,355500,355500,355500,4
|
|
20240712,124900,2455646500,355500,355500,355500,355500,17
|
|
20240712,124800,2449603000,355500,355000,355500,355000,167
|
|
20240712,124700,2390243000,355500,355000,355500,355000,16
|
|
20240712,124600,2384560500,355500,355500,355500,355500,23
|
|
20240712,124500,2376384000,355500,355500,355500,355500,6
|
|
20240712,124400,2374251000,355500,355000,355500,355000,8
|
|
20240712,124300,2371408000,355500,354500,355500,354500,16
|
|
20240712,124200,2365727000,355500,354500,355500,354500,9
|
|
20240712,124100,2362531000,355500,355000,355500,355000,28
|
|
20240712,124000,2352590500,355000,355000,355000,354500,39
|
|
20240712,123900,2338746500,355500,355000,355500,355000,3
|
|
20240712,123800,2337680500,355000,355500,355500,355000,13
|
|
20240712,123700,2333061000,355500,355000,355500,355000,11
|
|
20240712,123600,2329155500,355000,355000,355000,355000,14
|
|
20240712,123500,2324185500,355500,355500,355500,355000,13
|
|
20240712,123400,2319565000,355000,355500,355500,355000,8
|
|
20240712,123300,2316721500,355500,355500,355500,355000,68
|
|
20240712,123200,2292554000,355500,355000,355500,355000,15
|
|
20240712,123100,2287222000,355500,355000,355500,355000,12
|
|
20240712,123000,2282958000,355500,355000,355500,355000,68
|
|
20240712,122900,2258788500,355500,354500,355500,354500,10
|
|
20240712,122800,2255238000,355500,355000,355500,355000,8
|
|
20240712,122700,2252396500,354500,355000,355000,354500,17
|
|
20240712,122600,2246362000,354500,355000,355000,354500,17
|
|
20240712,122500,2240327500,355000,355000,355500,355000,6
|
|
20240712,122400,2238196500,355500,355500,355500,355000,8
|
|
20240712,122300,2235353500,355500,354500,355500,354500,15
|
|
20240712,122200,2230026500,355500,355500,355500,355500,7
|
|
20240712,122100,2227538000,354500,354000,354500,354000,45
|
|
20240712,122000,2211607000,354500,354500,355500,354500,59
|
|
20240712,121900,2190681000,354500,355500,355500,354500,8
|
|
20240712,121800,2187838000,355000,355500,355500,355000,44
|
|
20240712,121700,2172216000,355000,355000,355500,355000,30
|
|
20240712,121600,2161554500,355500,355000,355500,355000,14
|
|
20240712,121500,2156578500,355500,355500,355500,355000,21
|
|
20240712,121400,2149117000,355500,355500,355500,355500,20
|
|
20240712,121300,2142007000,355000,355500,355500,355000,10
|
|
20240712,121200,2138452500,355500,355500,355500,355500,9
|
|
20240712,121100,2135253000,355500,355000,355500,355000,12
|
|
20240712,121000,2130989000,355500,355000,355500,355000,13
|
|
20240712,120900,2126369500,355500,354500,356000,354500,15
|
|
20240712,120800,2121043500,356000,355500,356000,355000,24
|
|
20240712,120700,2112509500,356000,356000,356000,356000,8
|
|
20240712,120600,2109661500,356000,355500,356000,355500,15
|
|
20240712,120500,2104323000,356000,355500,356000,355500,7
|
|
20240712,120400,2101833500,355500,355500,356000,355000,18
|
|
20240712,120300,2095434000,356000,356000,356000,355500,16
|
|
20240712,120200,2089738500,356000,355500,356000,355500,37
|
|
20240712,120100,2076577000,356000,356000,356000,356000,0
|
|
20240712,120000,2076577000,356000,355500,356000,355000,19
|
|
20240712,115900,2069818000,356000,355500,356000,355500,16
|
|
20240712,115800,2064128500,355500,356000,356000,355500,30
|
|
20240712,115700,2053461000,356000,355500,356000,355000,26
|
|
20240712,115600,2044209500,356000,356000,356000,355500,8
|
|
20240712,115500,2041362000,355000,355000,356000,355000,53
|
|
20240712,115400,2022522500,355500,355500,355500,355000,8
|
|
20240712,115300,2019679000,355500,355500,355500,355000,20
|
|
20240712,115200,2012574000,355500,355500,355500,355500,46
|
|
20240712,115100,1996221000,355500,354500,355500,354500,14
|
|
20240712,115000,1991247000,355500,355500,355500,354500,9
|
|
20240712,114900,1988049000,355000,354500,355500,354500,12
|
|
20240712,114800,1983787500,355000,355000,355000,355000,30
|
|
20240712,114700,1973137500,355000,354500,355000,354500,10
|
|
20240712,114600,1969590000,355500,355000,355500,354500,28
|
|
20240712,114500,1959649500,355000,354500,355000,354500,21
|
|
20240712,114400,1952200500,355000,355000,355000,355000,6
|
|
20240712,114300,1950070500,355000,355000,355000,355000,12
|
|
20240712,114200,1945810500,355000,354500,355000,354500,21
|
|
20240712,114100,1938365000,355500,355500,355500,355000,19
|
|
20240712,114000,1931617000,355000,355000,355500,354500,16
|
|
20240712,113900,1925935500,355000,355000,355500,355000,13
|
|
20240712,113800,1921317500,355500,354500,355500,354500,11
|
|
20240712,113700,1917416000,355500,355500,355500,354500,27
|
|
20240712,113600,1907821000,355500,354500,355500,354500,22
|
|
20240712,113500,1900011000,355500,355500,355500,355500,2
|
|
20240712,113400,1899300000,354500,354500,355500,354500,20
|
|
20240712,113300,1892201500,355500,355500,355500,354500,9
|
|
20240712,113200,1889005000,355500,354000,355500,354000,12
|
|
20240712,113100,1884740500,355500,355500,355500,353500,64
|
|
20240712,113000,1862055500,355500,355000,355500,354500,14
|
|
20240712,112900,1857081500,355500,355500,355500,355000,21
|
|
20240712,112800,1849619500,354500,355500,355500,354500,14
|
|
20240712,112700,1844647000,355000,355000,355000,355000,26
|
|
20240712,112600,1835417000,355000,354500,355000,354500,14
|
|
20240712,112500,1830448500,354500,355000,355000,354000,10
|
|
20240712,112400,1826901500,355000,354000,355000,354000,10
|
|
20240712,112300,1823353500,355000,355000,355000,354500,26
|
|
20240712,112200,1814130500,355000,355000,355000,355000,0
|
|
20240712,112100,1814130500,355000,354500,355000,354500,48
|
|
20240712,112000,1797091500,355000,355000,355000,355000,15
|
|
20240712,111900,1791766500,355000,355000,355000,355000,11
|
|
20240712,111800,1787861500,355000,354500,355000,354500,14
|
|
20240712,111700,1782895000,354500,354500,355000,354500,17
|
|
20240712,111600,1776867000,354500,354500,354500,354500,17
|
|
20240712,111500,1770840500,354500,354500,354500,354500,7
|
|
20240712,111400,1768359000,354500,354000,354500,353500,4
|
|
20240712,111300,1766943000,355000,354500,355000,354500,22
|
|
20240712,111200,1759143500,354500,354500,354500,354500,10
|
|
20240712,111100,1755598500,354500,354500,354500,354500,0
|
|
20240712,111000,1755598500,354500,354500,354500,354500,2
|
|
20240712,110900,1754889500,354500,354000,354500,354000,41
|
|
20240712,110800,1740372500,354000,354000,354000,354000,0
|
|
20240712,110700,1740372500,354000,353500,354000,353500,10
|
|
20240712,110600,1736836500,353500,354000,354000,353500,12
|
|
20240712,110500,1732589000,354000,354000,354000,353500,14
|
|
20240712,110400,1727636000,354000,354000,354000,353500,14
|
|
20240712,110300,1722680500,354500,354000,354500,353500,10
|
|
20240712,110200,1719137500,354000,354000,354000,354000,2
|
|
20240712,110100,1718429500,354500,354500,354500,354000,7
|
|
20240712,110000,1715948500,355000,355000,355000,354500,24
|
|
20240712,105900,1707431500,355000,354500,355000,354500,3
|
|
20240712,105800,1706367000,355000,355000,355000,355000,3
|
|
20240712,105700,1705302000,355000,354500,355000,354500,14
|
|
20240712,105600,1700332500,355000,355000,355000,355000,2
|
|
20240712,105500,1699622500,354500,354000,355000,353500,78
|
|
20240712,105400,1671971500,354000,354500,354500,353500,253
|
|
20240712,105300,1582531000,354500,354500,354500,354500,9
|
|
20240712,105200,1579340500,354500,354500,354500,354000,13
|
|
20240712,105100,1574734000,354000,354500,354500,354000,21
|
|
20240712,105000,1567295000,354000,354500,354500,354000,5
|
|
20240712,104900,1565523000,354500,354000,354500,354000,46
|
|
20240712,104800,1549230500,354000,354000,354000,353500,6
|
|
20240712,104700,1547108000,354000,354000,354000,354000,6
|
|
20240712,104600,1544984000,354000,354000,354000,354000,15
|
|
20240712,104500,1539674000,353500,353500,354000,353500,7
|
|
20240712,104400,1537198500,354000,354000,354000,353500,12
|
|
20240712,104300,1532952000,353500,353500,353500,353000,23
|
|
20240712,104200,1524831500,353500,353000,353500,352500,16
|
|
20240712,104100,1519183000,352500,353000,353000,352500,8
|
|
20240712,104000,1516360500,353500,353000,353500,353000,6
|
|
20240712,103900,1514240500,353000,353500,354000,353000,47
|
|
20240712,103800,1497640000,355000,354000,355000,354000,9
|
|
20240712,103700,1494453000,353500,353500,353500,353500,12
|
|
20240712,103600,1490211000,353000,354000,354000,353000,134
|
|
20240712,103500,1442836500,354000,354000,354000,353500,22
|
|
20240712,103400,1435049500,354000,354000,354000,353500,9
|
|
20240712,103300,1431864500,354000,354000,354000,354000,6
|
|
20240712,103200,1429740500,354000,354000,354000,354000,7
|
|
20240712,103100,1427262500,354000,354500,355000,354000,25
|
|
20240712,103000,1418401500,354000,354000,354000,353500,14
|
|
20240712,102900,1413446500,354500,354500,354500,354500,6
|
|
20240712,102800,1411319500,353500,353500,353500,353500,1
|
|
20240712,102700,1410966000,354500,355000,355000,354500,16
|
|
20240712,102600,1405290500,354500,354500,354500,354500,20
|
|
20240712,102500,1398200500,354500,353500,354500,353500,2
|
|
20240712,102400,1397492500,354500,354000,354500,352500,204
|
|
20240712,102300,1325445500,354500,354500,354500,354000,23
|
|
20240712,102200,1317293000,354000,354500,354500,354000,27
|
|
20240712,102100,1307726500,354500,354500,354500,354500,11
|
|
20240712,102000,1303827000,354500,354000,354500,354000,14
|
|
20240712,101900,1298864500,355000,354000,355000,354000,5
|
|
20240712,101800,1297093500,355000,355000,355000,355000,12
|
|
20240712,101700,1292833500,353000,355000,355000,353000,15
|
|
20240712,101600,1287528500,355000,353500,355000,353000,64
|
|
20240712,101500,1264870000,353500,353000,353500,353000,6
|
|
20240712,101400,1262751500,353000,352500,353000,352500,42
|
|
20240712,101300,1247940500,352500,352500,352500,352500,3
|
|
20240712,101200,1246883000,352500,353000,353500,352500,9
|
|
20240712,101100,1243706000,352500,353000,353000,352500,41
|
|
20240712,101000,1229245500,353000,353500,353500,353000,7
|
|
20240712,100900,1226771500,352500,352500,352500,352500,1
|
|
20240712,100800,1226419000,353000,353500,353500,352500,80
|
|
20240712,100700,1198190000,353500,353500,353500,353000,118
|
|
20240712,100600,1156517500,353500,354000,354000,353500,51
|
|
20240712,100500,1138488000,354000,354000,354000,354000,49
|
|
20240712,100400,1121142000,354000,354000,354500,354000,16
|
|
20240712,100300,1115477500,354500,354000,354500,354000,16
|
|
20240712,100200,1109810500,354500,354500,354500,354500,3
|
|
20240712,100100,1108747000,354500,354000,354500,354000,15
|
|
20240712,100000,1103434000,353500,354500,354500,353500,11
|
|
20240712,095900,1099536500,355000,355000,355000,355000,3
|
|
20240712,095800,1098471500,354500,353500,355000,353500,46
|
|
20240712,095700,1082183000,353500,355000,355000,353000,35
|
|
20240712,095600,1069803000,355000,355000,355000,355000,8
|
|
20240712,095500,1066963000,355000,355000,355000,353500,51
|
|
20240712,095400,1048870500,355000,354500,355000,353500,96
|
|
20240712,095300,1014893000,355000,355000,355000,354500,8
|
|
20240712,095200,1012056000,355500,355500,355500,355500,5
|
|
20240712,095100,1010278500,355000,354000,355000,353500,44
|
|
20240712,095000,994702000,354000,355000,355500,354000,71
|
|
20240712,094900,969542000,355000,355500,355500,355000,5
|
|
20240712,094800,967765500,355500,355000,355500,355000,12
|
|
20240712,094700,963504500,355000,355500,355500,355000,2
|
|
20240712,094600,962794000,354000,355000,356000,354000,84
|
|
20240712,094500,932956500,355000,355000,355000,355000,3
|
|
20240712,094400,931891500,354500,354000,354500,354000,9
|
|
20240712,094300,928704000,354000,353500,354000,353500,23
|
|
20240712,094200,920570000,353000,353000,353500,353000,38
|
|
20240712,094100,907155000,353500,353000,353500,353000,25
|
|
20240712,094000,898324000,352500,353000,353000,352500,67
|
|
20240712,093900,874676000,353500,353000,353500,353000,95
|
|
20240712,093800,841140000,353000,353500,353500,353000,13
|
|
20240712,093700,836548000,353500,353500,353500,353000,27
|
|
20240712,093600,827009000,354000,353500,355000,353000,4
|
|
20240712,093500,825593500,353500,354500,355000,353000,144
|
|
20240712,093400,774641000,354500,355000,355000,354500,14
|
|
20240712,093300,769676500,355000,355000,355000,354500,7
|
|
20240712,093200,767192000,355000,355000,356000,355000,14
|
|
20240712,093100,762220000,356000,356000,356000,356000,2
|
|
20240712,093000,761508000,355500,356000,356000,355500,2
|
|
20240712,092900,760796500,356000,355500,356000,355000,50
|
|
20240712,092800,743023000,356000,356500,356500,356000,30
|
|
20240712,092700,732342000,356000,355500,356000,355500,55
|
|
20240712,092600,712767000,355500,354500,355500,354500,74
|
|
20240712,092500,686485000,354500,354000,354500,354000,13
|
|
20240712,092400,681877000,353500,354000,354500,353500,18
|
|
20240712,092300,675501500,353500,353500,354000,353500,148
|
|
20240712,092200,623163500,353500,353000,353500,353000,34
|
|
20240712,092100,611159500,353500,353500,353500,352500,330
|
|
20240712,092000,494619000,353500,353500,353500,353000,7
|
|
20240712,091900,492145500,353500,353500,353500,353000,15
|
|
20240712,091800,486843500,353500,353500,353500,353500,9
|
|
20240712,091700,483662000,353000,353500,353500,353000,116
|
|
20240712,091600,442697500,353500,354000,354000,353500,31
|
|
20240712,091500,431727000,353500,354000,354500,353500,20
|
|
20240712,091400,424646000,354000,353500,354000,353500,34
|
|
20240712,091300,412615500,353500,353500,353500,353000,24
|
|
20240712,091200,404136000,353000,353000,353000,353000,1
|
|
20240712,091100,403783000,352500,354000,354500,352500,19
|
|
20240712,091000,397058000,352500,354500,355000,352000,257
|
|
20240712,090900,306489500,354500,353000,354500,353000,67
|
|
20240712,090800,282782000,353000,353000,353000,353000,9
|
|
20240712,090700,279605000,353500,353500,353500,353500,10
|
|
20240712,090600,276070000,353500,354000,354000,353500,43
|
|
20240712,090500,260861000,354000,354500,355000,354000,35
|
|
20240712,090400,248449500,354000,355500,355500,353500,86
|
|
20240712,090300,217965000,355500,356000,356500,355500,110
|
|
20240712,090200,178832500,355500,356500,356500,355500,102
|
|
20240712,090100,142492500,356500,354500,358000,354500,257
|
|
20240712,090000,50802000,354500,352500,354500,352500,144
|