720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,205700,3938627500,344000,344000,344000,344000,483
|
|
20240718,205600,3938627500,344000,344000,344000,344000,0
|
|
20240718,205500,3938627500,344000,344000,344000,344000,0
|
|
20240718,205400,3938627500,344000,344000,344000,344000,0
|
|
20240718,205300,3938627500,344000,344000,344000,344000,0
|
|
20240718,205200,3938627500,344000,344000,344000,344000,0
|
|
20240718,205100,3938627500,344000,344000,344000,344000,0
|
|
20240718,205000,3938627500,344000,344000,344000,344000,0
|
|
20240718,204900,3938627500,344000,344000,344000,344000,0
|
|
20240718,204800,3938627500,344000,344000,344000,344000,0
|
|
20240718,204700,3938627500,344000,344000,344000,344000,0
|
|
20240718,204600,3938627500,344000,344000,344000,344000,0
|
|
20240718,204500,3938627500,344000,344000,344000,344000,0
|
|
20240718,204400,3938627500,344000,344000,344000,344000,0
|
|
20240718,204300,3938627500,344000,344000,344000,344000,0
|
|
20240718,204200,3938627500,344000,344000,344000,344000,0
|
|
20240718,204100,3938627500,344000,344000,344000,344000,0
|
|
20240718,204000,3938627500,344000,344000,344000,344000,0
|
|
20240718,203900,3938627500,344000,344000,344000,344000,0
|
|
20240718,203800,3938627500,344000,344000,344000,344000,0
|
|
20240718,203700,3938627500,344000,344000,344000,344000,0
|
|
20240718,203600,3938627500,344000,344000,344000,344000,0
|
|
20240718,203500,3938627500,344000,344000,344000,344000,0
|
|
20240718,203400,3938627500,344000,344000,344000,344000,0
|
|
20240718,203300,3938627500,344000,344000,344000,344000,0
|
|
20240718,203200,3938627500,344000,344000,344000,344000,0
|
|
20240718,203100,3938627500,344000,344000,344000,344000,0
|
|
20240718,203000,3938627500,344000,344000,344000,344000,0
|
|
20240718,202900,3938627500,344000,344000,344000,344000,0
|
|
20240718,202800,3938627500,344000,344000,344000,344000,0
|
|
20240718,202700,3938627500,344000,344000,344000,344000,483
|
|
20240718,202600,3938627500,344000,344000,344000,344000,0
|
|
20240718,202500,3938627500,344000,344000,344000,344000,0
|
|
20240718,202400,3938627500,344000,344000,344000,344000,0
|
|
20240718,202300,3938627500,344000,344000,344000,344000,0
|
|
20240718,202200,3938627500,344000,344000,344000,344000,0
|
|
20240718,202100,3938627500,344000,344000,344000,344000,0
|
|
20240718,202000,3938627500,344000,344000,344000,344000,0
|
|
20240718,201900,3938627500,344000,344000,344000,344000,0
|
|
20240718,201800,3938627500,344000,344000,344000,344000,0
|
|
20240718,201700,3938627500,344000,344000,344000,344000,0
|
|
20240718,201600,3938627500,344000,344000,344000,344000,0
|
|
20240718,201500,3938627500,344000,344000,344000,344000,0
|
|
20240718,201400,3938627500,344000,344000,344000,344000,0
|
|
20240718,201300,3938627500,344000,344000,344000,344000,0
|
|
20240718,201200,3938627500,344000,344000,344000,344000,0
|
|
20240718,201100,3938627500,344000,344000,344000,344000,0
|
|
20240718,201000,3938627500,344000,344000,344000,344000,0
|
|
20240718,200900,3938627500,344000,344000,344000,344000,0
|
|
20240718,200800,3938627500,344000,344000,344000,344000,0
|
|
20240718,200700,3938627500,344000,344000,344000,344000,0
|
|
20240718,200600,3938627500,344000,344000,344000,344000,0
|
|
20240718,200500,3938627500,344000,344000,344000,344000,0
|
|
20240718,200400,3938627500,344000,344000,344000,344000,0
|
|
20240718,200300,3938627500,344000,344000,344000,344000,0
|
|
20240718,200200,3938627500,344000,344000,344000,344000,0
|
|
20240718,200100,3938627500,344000,344000,344000,344000,0
|
|
20240718,200000,3938627500,344000,344000,344000,344000,0
|
|
20240718,195900,3938627500,344000,344000,344000,344000,0
|
|
20240718,195800,3938627500,344000,344000,344000,344000,0
|
|
20240718,195700,3938627500,344000,344000,344000,344000,483
|
|
20240718,195600,3938627500,344000,344000,344000,344000,0
|
|
20240718,195500,3938627500,344000,344000,344000,344000,0
|
|
20240718,195400,3938627500,344000,344000,344000,344000,0
|
|
20240718,195300,3938627500,344000,344000,344000,344000,0
|
|
20240718,195200,3938627500,344000,344000,344000,344000,0
|
|
20240718,195100,3938627500,344000,344000,344000,344000,0
|
|
20240718,195000,3938627500,344000,344000,344000,344000,0
|
|
20240718,194900,3938627500,344000,344000,344000,344000,0
|
|
20240718,194800,3938627500,344000,344000,344000,344000,0
|
|
20240718,194700,3938627500,344000,344000,344000,344000,0
|
|
20240718,194600,3938627500,344000,344000,344000,344000,0
|
|
20240718,194500,3938627500,344000,344000,344000,344000,0
|
|
20240718,194400,3938627500,344000,344000,344000,344000,0
|
|
20240718,194300,3938627500,344000,344000,344000,344000,0
|
|
20240718,194200,3938627500,344000,344000,344000,344000,0
|
|
20240718,194100,3938627500,344000,344000,344000,344000,0
|
|
20240718,194000,3938627500,344000,344000,344000,344000,0
|
|
20240718,193900,3938627500,344000,344000,344000,344000,0
|
|
20240718,193800,3938627500,344000,344000,344000,344000,0
|
|
20240718,193700,3938627500,344000,344000,344000,344000,0
|
|
20240718,193600,3938627500,344000,344000,344000,344000,0
|
|
20240718,193500,3938627500,344000,344000,344000,344000,0
|
|
20240718,193400,3938627500,344000,344000,344000,344000,0
|
|
20240718,193300,3938627500,344000,344000,344000,344000,0
|
|
20240718,193200,3938627500,344000,344000,344000,344000,0
|
|
20240718,193100,3938627500,344000,344000,344000,344000,0
|
|
20240718,193000,3938627500,344000,344000,344000,344000,0
|
|
20240718,192900,3938627500,344000,344000,344000,344000,0
|
|
20240718,192800,3938627500,344000,344000,344000,344000,0
|
|
20240718,192700,3938627500,344000,344000,344000,344000,483
|
|
20240718,192600,3938627500,344000,344000,344000,344000,0
|
|
20240718,192500,3938627500,344000,344000,344000,344000,0
|
|
20240718,192400,3938627500,344000,344000,344000,344000,0
|
|
20240718,192300,3938627500,344000,344000,344000,344000,0
|
|
20240718,192200,3938627500,344000,344000,344000,344000,0
|
|
20240718,192100,3938627500,344000,344000,344000,344000,0
|
|
20240718,192000,3938627500,344000,344000,344000,344000,0
|
|
20240718,191900,3938627500,344000,344000,344000,344000,0
|
|
20240718,191800,3938627500,344000,344000,344000,344000,0
|
|
20240718,191700,3938627500,344000,344000,344000,344000,0
|
|
20240718,191600,3938627500,344000,344000,344000,344000,0
|
|
20240718,191500,3938627500,344000,344000,344000,344000,0
|
|
20240718,191400,3938627500,344000,344000,344000,344000,0
|
|
20240718,191300,3938627500,344000,344000,344000,344000,0
|
|
20240718,191200,3938627500,344000,344000,344000,344000,0
|
|
20240718,191100,3938627500,344000,344000,344000,344000,0
|
|
20240718,191000,3938627500,344000,344000,344000,344000,0
|
|
20240718,190900,3938627500,344000,344000,344000,344000,0
|
|
20240718,190800,3938627500,344000,344000,344000,344000,0
|
|
20240718,190700,3938627500,344000,344000,344000,344000,0
|
|
20240718,190600,3938627500,344000,344000,344000,344000,0
|
|
20240718,190500,3938627500,344000,344000,344000,344000,0
|
|
20240718,190400,3938627500,344000,344000,344000,344000,0
|
|
20240718,190300,3938627500,344000,344000,344000,344000,0
|
|
20240718,190200,3938627500,344000,344000,344000,344000,0
|
|
20240718,190100,3938627500,344000,344000,344000,344000,0
|
|
20240718,190000,3938627500,344000,344000,344000,344000,0
|
|
20240718,185900,3938627500,344000,344000,344000,344000,0
|
|
20240718,185800,3938627500,344000,344000,344000,344000,0
|
|
20240718,185700,3938627500,344000,344000,344000,344000,483
|
|
20240718,185600,3938627500,344000,344000,344000,344000,0
|
|
20240718,185500,3938627500,344000,344000,344000,344000,0
|
|
20240718,185400,3938627500,344000,344000,344000,344000,0
|
|
20240718,185300,3938627500,344000,344000,344000,344000,0
|
|
20240718,185200,3938627500,344000,344000,344000,344000,0
|
|
20240718,185100,3938627500,344000,344000,344000,344000,0
|
|
20240718,185000,3938627500,344000,344000,344000,344000,0
|
|
20240718,184900,3938627500,344000,344000,344000,344000,0
|
|
20240718,184800,3938627500,344000,344000,344000,344000,0
|
|
20240718,184700,3938627500,344000,344000,344000,344000,0
|
|
20240718,184600,3938627500,344000,344000,344000,344000,0
|
|
20240718,184500,3938627500,344000,344000,344000,344000,0
|
|
20240718,184400,3938627500,344000,344000,344000,344000,0
|
|
20240718,184300,3938627500,344000,344000,344000,344000,0
|
|
20240718,184200,3938627500,344000,344000,344000,344000,0
|
|
20240718,184100,3938627500,344000,344000,344000,344000,0
|
|
20240718,184000,3938627500,344000,344000,344000,344000,0
|
|
20240718,183900,3938627500,344000,344000,344000,344000,0
|
|
20240718,183800,3938627500,344000,344000,344000,344000,0
|
|
20240718,183700,3938627500,344000,344000,344000,344000,0
|
|
20240718,183600,3938627500,344000,344000,344000,344000,0
|
|
20240718,183500,3938627500,344000,344000,344000,344000,0
|
|
20240718,183400,3938627500,344000,344000,344000,344000,0
|
|
20240718,183300,3938627500,344000,344000,344000,344000,0
|
|
20240718,183200,3938627500,344000,344000,344000,344000,0
|
|
20240718,183100,3938627500,344000,344000,344000,344000,0
|
|
20240718,183000,3938627500,344000,344000,344000,344000,0
|
|
20240718,182900,3938627500,344000,344000,344000,344000,0
|
|
20240718,182800,3938627500,344000,344000,344000,344000,0
|
|
20240718,182700,3938627500,344000,344000,344000,344000,483
|
|
20240718,182600,3938627500,344000,344000,344000,344000,0
|
|
20240718,182500,3938627500,344000,344000,344000,344000,0
|
|
20240718,182400,3938627500,344000,344000,344000,344000,0
|
|
20240718,182300,3938627500,344000,344000,344000,344000,0
|
|
20240718,182200,3938627500,344000,344000,344000,344000,0
|
|
20240718,182100,3938627500,344000,344000,344000,344000,0
|
|
20240718,182000,3938627500,344000,344000,344000,344000,0
|
|
20240718,181900,3938627500,344000,344000,344000,344000,0
|
|
20240718,181800,3938627500,344000,344000,344000,344000,0
|
|
20240718,181700,3938627500,344000,344000,344000,344000,0
|
|
20240718,181600,3938627500,344000,344000,344000,344000,0
|
|
20240718,181500,3938627500,344000,344000,344000,344000,0
|
|
20240718,181400,3938627500,344000,344000,344000,344000,0
|
|
20240718,181300,3938627500,344000,344000,344000,344000,0
|
|
20240718,181200,3938627500,344000,344000,344000,344000,0
|
|
20240718,181100,3938627500,344000,344000,344000,344000,0
|
|
20240718,181000,3938627500,344000,344000,344000,344000,0
|
|
20240718,180900,3938627500,344000,344000,344000,344000,0
|
|
20240718,180800,3938627500,344000,344000,344000,344000,0
|
|
20240718,180700,3938627500,344000,344000,344000,344000,0
|
|
20240718,180600,3938627500,344000,344000,344000,344000,0
|
|
20240718,180500,3938627500,344000,344000,344000,344000,0
|
|
20240718,180400,3938627500,344000,344000,344000,344000,0
|
|
20240718,180300,3938627500,344000,344000,344000,344000,0
|
|
20240718,180200,3938627500,344000,344000,344000,344000,0
|
|
20240718,180100,3938627500,344000,344000,344000,344000,0
|
|
20240718,180000,3938627500,344000,344000,344000,344000,0
|
|
20240718,175900,3938627500,344000,344000,344000,344000,0
|
|
20240718,175800,3938627500,344000,344000,344000,344000,0
|
|
20240718,175700,3938627500,344000,344000,344000,344000,483
|
|
20240718,175600,3938627500,344000,344000,344000,344000,0
|
|
20240718,175500,3938627500,344000,344000,344000,344000,0
|
|
20240718,175400,3938627500,344000,344000,344000,344000,0
|
|
20240718,175300,3938627500,344000,344000,344000,344000,0
|
|
20240718,175200,3938627500,344000,344000,344000,344000,0
|
|
20240718,175100,3938627500,344000,344000,344000,344000,0
|
|
20240718,175000,3938627500,344000,344000,344000,344000,0
|
|
20240718,174900,3938627500,344000,344000,344000,344000,0
|
|
20240718,174800,3938627500,344000,344000,344000,344000,0
|
|
20240718,174700,3938627500,344000,344000,344000,344000,0
|
|
20240718,174600,3938627500,344000,344000,344000,344000,0
|
|
20240718,174500,3938627500,344000,344000,344000,344000,0
|
|
20240718,174400,3938627500,344000,344000,344000,344000,0
|
|
20240718,174300,3938627500,344000,344000,344000,344000,0
|
|
20240718,174200,3938627500,344000,344000,344000,344000,0
|
|
20240718,174100,3938627500,344000,344000,344000,344000,0
|
|
20240718,174000,3938627500,344000,344000,344000,344000,0
|
|
20240718,173900,3938627500,344000,344000,344000,344000,0
|
|
20240718,173800,3938627500,344000,344000,344000,344000,0
|
|
20240718,173700,3938627500,344000,344000,344000,344000,0
|
|
20240718,173600,3938627500,344000,344000,344000,344000,0
|
|
20240718,173500,3938627500,344000,344000,344000,344000,0
|
|
20240718,173400,3938627500,344000,344000,344000,344000,0
|
|
20240718,173300,3938627500,344000,344000,344000,344000,0
|
|
20240718,173200,3938627500,344000,344000,344000,344000,0
|
|
20240718,173100,3938627500,344000,344000,344000,344000,0
|
|
20240718,173000,3938627500,344000,344000,344000,344000,0
|
|
20240718,172900,3938627500,344000,344000,344000,344000,0
|
|
20240718,172800,3938627500,344000,344000,344000,344000,0
|
|
20240718,172700,3938627500,344000,344000,344000,344000,483
|
|
20240718,172600,3938627500,344000,344000,344000,344000,0
|
|
20240718,172500,3938627500,344000,344000,344000,344000,0
|
|
20240718,172400,3938627500,344000,344000,344000,344000,0
|
|
20240718,172300,3938627500,344000,344000,344000,344000,0
|
|
20240718,172200,3938627500,344000,344000,344000,344000,0
|
|
20240718,172100,3938627500,344000,344000,344000,344000,0
|
|
20240718,172000,3938627500,344000,344000,344000,344000,0
|
|
20240718,171900,3938627500,344000,344000,344000,344000,0
|
|
20240718,171800,3938627500,344000,344000,344000,344000,0
|
|
20240718,171700,3938627500,344000,344000,344000,344000,0
|
|
20240718,171600,3938627500,344000,344000,344000,344000,0
|
|
20240718,171500,3938627500,344000,344000,344000,344000,0
|
|
20240718,171400,3938627500,344000,344000,344000,344000,0
|
|
20240718,171300,3938627500,344000,344000,344000,344000,0
|
|
20240718,171200,3938627500,344000,344000,344000,344000,0
|
|
20240718,171100,3938627500,344000,344000,344000,344000,0
|
|
20240718,171000,3938627500,344000,344000,344000,344000,0
|
|
20240718,170900,3938627500,344000,344000,344000,344000,0
|
|
20240718,170800,3938627500,344000,344000,344000,344000,0
|
|
20240718,170700,3938627500,344000,344000,344000,344000,0
|
|
20240718,170600,3938627500,344000,344000,344000,344000,0
|
|
20240718,170500,3938627500,344000,344000,344000,344000,0
|
|
20240718,170400,3938627500,344000,344000,344000,344000,0
|
|
20240718,170300,3938627500,344000,344000,344000,344000,0
|
|
20240718,170200,3938627500,344000,344000,344000,344000,0
|
|
20240718,170100,3938627500,344000,344000,344000,344000,0
|
|
20240718,170000,3938627500,344000,344000,344000,344000,0
|
|
20240718,165900,3938627500,344000,344000,344000,344000,0
|
|
20240718,165800,3938627500,344000,344000,344000,344000,0
|
|
20240718,165700,3938627500,344000,344000,344000,344000,483
|
|
20240718,165600,3938627500,344000,344000,344000,344000,0
|
|
20240718,165500,3938627500,344000,344000,344000,344000,0
|
|
20240718,165400,3938627500,344000,344000,344000,344000,0
|
|
20240718,165300,3938627500,344000,344000,344000,344000,0
|
|
20240718,165200,3938627500,344000,344000,344000,344000,0
|
|
20240718,165100,3938627500,344000,344000,344000,344000,0
|
|
20240718,165000,3938627500,344000,344000,344000,344000,0
|
|
20240718,164900,3938627500,344000,344000,344000,344000,0
|
|
20240718,164800,3938627500,344000,344000,344000,344000,0
|
|
20240718,164700,3938627500,344000,344000,344000,344000,0
|
|
20240718,164600,3938627500,344000,344000,344000,344000,0
|
|
20240718,164500,3938627500,344000,344000,344000,344000,0
|
|
20240718,164400,3938627500,344000,344000,344000,344000,0
|
|
20240718,164300,3938627500,344000,344000,344000,344000,0
|
|
20240718,164200,3938627500,344000,344000,344000,344000,0
|
|
20240718,164100,3938627500,344000,344000,344000,344000,0
|
|
20240718,164000,3938627500,344000,344000,344000,344000,0
|
|
20240718,163900,3938627500,344000,344000,344000,344000,0
|
|
20240718,163800,3938627500,344000,344000,344000,344000,0
|
|
20240718,163700,3938627500,344000,344000,344000,344000,0
|
|
20240718,163600,3938627500,344000,344000,344000,344000,0
|
|
20240718,163500,3938627500,344000,344000,344000,344000,0
|
|
20240718,163400,3938627500,344000,344000,344000,344000,0
|
|
20240718,163300,3938627500,344000,344000,344000,344000,0
|
|
20240718,163200,3938627500,344000,344000,344000,344000,0
|
|
20240718,163100,3938627500,344000,344000,344000,344000,0
|
|
20240718,163000,3938627500,344000,344000,344000,344000,0
|
|
20240718,162900,3938627500,344000,344000,344000,344000,0
|
|
20240718,162800,3938627500,344000,344000,344000,344000,0
|
|
20240718,162700,3938627500,344000,344000,344000,344000,483
|
|
20240718,162600,3938627500,344000,344000,344000,344000,0
|
|
20240718,162500,3938627500,344000,344000,344000,344000,0
|
|
20240718,162400,3938627500,344000,344000,344000,344000,0
|
|
20240718,162300,3938627500,344000,344000,344000,344000,0
|
|
20240718,162200,3938627500,344000,344000,344000,344000,0
|
|
20240718,162100,3938627500,344000,344000,344000,344000,0
|
|
20240718,162000,3938627500,344000,344000,344000,344000,0
|
|
20240718,161900,3938627500,344000,344000,344000,344000,0
|
|
20240718,161800,3938627500,344000,344000,344000,344000,0
|
|
20240718,161700,3938627500,344000,344000,344000,344000,0
|
|
20240718,161600,3938627500,344000,344000,344000,344000,0
|
|
20240718,161500,3938627500,344000,344000,344000,344000,0
|
|
20240718,161400,3938627500,344000,344000,344000,344000,0
|
|
20240718,161300,3938627500,344000,344000,344000,344000,0
|
|
20240718,161200,3938627500,344000,344000,344000,344000,0
|
|
20240718,161100,3938627500,344000,344000,344000,344000,0
|
|
20240718,161000,3938627500,344000,344000,344000,344000,0
|
|
20240718,160900,3938627500,344000,344000,344000,344000,0
|
|
20240718,160800,3938627500,344000,344000,344000,344000,0
|
|
20240718,160700,3938627500,344000,344000,344000,344000,0
|
|
20240718,160600,3938627500,344000,344000,344000,344000,0
|
|
20240718,160500,3938627500,344000,344000,344000,344000,0
|
|
20240718,160400,3938627500,344000,344000,344000,344000,0
|
|
20240718,160300,3938627500,344000,344000,344000,344000,0
|
|
20240718,160200,3938627500,344000,344000,344000,344000,0
|
|
20240718,160100,3938627500,344000,344000,344000,344000,0
|
|
20240718,160000,3938627500,344000,344000,344000,344000,0
|
|
20240718,155900,3938627500,344000,344000,344000,344000,0
|
|
20240718,155800,3938627500,344000,344000,344000,344000,0
|
|
20240718,155700,3938627500,344000,344000,344000,344000,483
|
|
20240718,155600,3938627500,344000,344000,344000,344000,0
|
|
20240718,155500,3938627500,344000,344000,344000,344000,0
|
|
20240718,155400,3938627500,344000,344000,344000,344000,0
|
|
20240718,155300,3938627500,344000,344000,344000,344000,0
|
|
20240718,155200,3938627500,344000,344000,344000,344000,0
|
|
20240718,155100,3938627500,344000,344000,344000,344000,0
|
|
20240718,155000,3938627500,344000,344000,344000,344000,0
|
|
20240718,154900,3938627500,344000,344000,344000,344000,0
|
|
20240718,154800,3938627500,344000,344000,344000,344000,0
|
|
20240718,154700,3938627500,344000,344000,344000,344000,0
|
|
20240718,154600,3938627500,344000,344000,344000,344000,0
|
|
20240718,154500,3938627500,344000,344000,344000,344000,0
|
|
20240718,154400,3938627500,344000,344000,344000,344000,0
|
|
20240718,154300,3938627500,344000,344000,344000,344000,0
|
|
20240718,154200,3938627500,344000,344000,344000,344000,0
|
|
20240718,154100,3938627500,344000,344000,344000,344000,0
|
|
20240718,154000,3938627500,344000,344000,344000,344000,0
|
|
20240718,153900,3938627500,344000,344000,344000,344000,0
|
|
20240718,153800,3938627500,344000,344000,344000,344000,0
|
|
20240718,153700,3938627500,344000,344000,344000,344000,0
|
|
20240718,153600,3938627500,344000,344000,344000,344000,0
|
|
20240718,153500,3938627500,344000,344000,344000,344000,0
|
|
20240718,153400,3938627500,344000,344000,344000,344000,0
|
|
20240718,153300,3938627500,344000,344000,344000,344000,0
|
|
20240718,153200,3938627500,344000,344000,344000,344000,0
|
|
20240718,153100,3938627500,344000,344000,344000,344000,0
|
|
20240718,153000,3938627500,344000,344000,344000,344000,483
|
|
20240718,152900,3772475500,341000,341000,341000,341000,0
|
|
20240718,152800,3772475500,341000,341000,341000,341000,0
|
|
20240718,152700,3772475500,341000,341000,341000,341000,0
|
|
20240718,152600,3772475500,341000,341000,341000,341000,0
|
|
20240718,152500,3772475500,341000,341000,341000,341000,0
|
|
20240718,152400,3772475500,341000,341000,341000,341000,0
|
|
20240718,152300,3772475500,341000,341000,341000,341000,0
|
|
20240718,152200,3772475500,341000,341000,341000,341000,0
|
|
20240718,152100,3772475500,341000,341000,341000,341000,0
|
|
20240718,152000,3772475500,341000,341000,341000,341000,0
|
|
20240718,151900,3772475500,341000,342000,342500,341000,72
|
|
20240718,151800,3747889000,341500,342500,342500,341000,101
|
|
20240718,151700,3713396500,341500,342000,342000,341500,83
|
|
20240718,151600,3685013000,342000,342500,343000,342000,68
|
|
20240718,151500,3661734000,342500,342500,342500,342500,40
|
|
20240718,151400,3648034000,342500,342500,342500,342500,12
|
|
20240718,151300,3643924000,342500,342500,343000,342500,32
|
|
20240718,151200,3632963500,342500,342500,342500,342500,1
|
|
20240718,151100,3632621000,343000,342500,343000,342500,29
|
|
20240718,151000,3622680000,342500,342500,343000,342000,39
|
|
20240718,150900,3609327500,342500,343000,343000,342500,53
|
|
20240718,150800,3591174500,342500,342500,342500,342500,23
|
|
20240718,150700,3583297000,342500,343000,343000,342500,39
|
|
20240718,150600,3569932000,342500,342500,342500,342500,24
|
|
20240718,150500,3561712000,343000,342500,343000,342500,18
|
|
20240718,150400,3555546500,343000,343500,343500,343000,27
|
|
20240718,150300,3546285000,343500,343500,343500,343500,32
|
|
20240718,150200,3535293000,343500,343500,343500,343500,0
|
|
20240718,150100,3535293000,343500,344000,344000,343500,35
|
|
20240718,150000,3523269000,343500,343000,343500,343000,32
|
|
20240718,145900,3512292000,343500,344000,344000,342500,15
|
|
20240718,145800,3507136000,344000,344500,344500,343000,57
|
|
20240718,145700,3487558500,344000,344500,344500,344000,30
|
|
20240718,145600,3477232500,344500,343000,344500,343000,48
|
|
20240718,145500,3460742500,343500,343500,343500,343000,33
|
|
20240718,145400,3449415000,343500,343500,343500,343000,21
|
|
20240718,145300,3442203000,344000,343500,344000,343000,15
|
|
20240718,145200,3437050000,344000,344000,344000,343500,28
|
|
20240718,145100,3427426000,344000,344000,344500,344000,28
|
|
20240718,145000,3417792000,344500,344500,344500,344000,32
|
|
20240718,144900,3406782000,344500,344000,344500,344000,35
|
|
20240718,144800,3394731500,344000,344500,344500,344000,22
|
|
20240718,144700,3387153500,344500,344500,344500,344000,37
|
|
20240718,144600,3374415000,344500,343500,344500,343500,28
|
|
20240718,144500,3364777500,344000,344000,344000,343500,37
|
|
20240718,144400,3352059500,344000,344000,344000,343500,19
|
|
20240718,144300,3345524000,344000,343500,344500,343500,16
|
|
20240718,144200,3340020000,344000,344000,344500,344000,40
|
|
20240718,144100,3326256000,343500,344000,344000,343500,27
|
|
20240718,144000,3316976000,344000,344000,344000,343500,33
|
|
20240718,143900,3305632500,344000,344500,344500,344000,15
|
|
20240718,143800,3300471500,344500,344000,344500,343500,45
|
|
20240718,143700,3284991000,343500,343500,344000,343000,38
|
|
20240718,143600,3271947000,343500,343000,344000,343000,67
|
|
20240718,143500,3248941500,342500,342500,343000,342500,28
|
|
20240718,143400,3239351000,342500,342500,342500,342500,24
|
|
20240718,143300,3231131000,342500,342000,343000,342000,40
|
|
20240718,143200,3217431000,342500,342500,342500,342500,36
|
|
20240718,143100,3205101000,342500,342500,342500,342500,26
|
|
20240718,143000,3196196000,342500,342500,343000,342500,21
|
|
20240718,142900,3189003000,342500,343000,343000,342500,3
|
|
20240718,142800,3187975000,342500,342500,342500,342000,33
|
|
20240718,142700,3176673000,342500,342500,342500,342500,55
|
|
20240718,142600,3157835500,342500,342500,342500,342500,27
|
|
20240718,142500,3148588000,342500,343000,343000,342500,2
|
|
20240718,142400,3147902500,343000,343000,343000,343000,7
|
|
20240718,142300,3145501500,343000,343000,343000,342500,21
|
|
20240718,142200,3138307000,343000,342500,343000,342500,20
|
|
20240718,142100,3131456000,342500,342500,343000,342000,53
|
|
20240718,142000,3113306500,343000,342500,343000,342500,20
|
|
20240718,141900,3106456000,343000,342500,343000,342500,68
|
|
20240718,141800,3083133000,342500,342500,343000,342500,121
|
|
20240718,141700,3041639500,343000,341500,343000,341500,144
|
|
20240718,141600,2992322500,342000,342000,342500,342000,36
|
|
20240718,141500,2980010000,342000,342000,342000,342000,2
|
|
20240718,141400,2979326000,342000,342500,342500,342000,28
|
|
20240718,141300,2969747500,342500,342500,342500,342500,21
|
|
20240718,141200,2962555000,342500,343000,343000,342000,58
|
|
20240718,141100,2942691500,343000,342500,343000,342500,16
|
|
20240718,141000,2937210500,342500,342500,342500,342500,15
|
|
20240718,140900,2932073000,342500,342500,342500,342500,18
|
|
20240718,140800,2925908000,342500,342500,342500,342500,15
|
|
20240718,140700,2920770500,342500,342000,342500,342000,199
|
|
20240718,140600,2852623500,342000,341500,342000,341000,43
|
|
20240718,140500,2837931000,341500,342000,342000,341500,36
|
|
20240718,140400,2825620000,342000,342500,342500,342000,33
|
|
20240718,140300,2814333500,342000,342000,342500,342000,37
|
|
20240718,140200,2801679000,342000,342000,342000,342000,42
|
|
20240718,140100,2787315000,342000,342000,342000,342000,0
|
|
20240718,140000,2787315000,342000,342000,342000,342000,26
|
|
20240718,135900,2778423000,342000,342000,342000,342000,19
|
|
20240718,135800,2771925000,342500,341500,342500,341500,132
|
|
20240718,135700,2726807500,341000,341000,341500,341000,32
|
|
20240718,135600,2715893500,341000,341000,341000,341000,14
|
|
20240718,135500,2711119500,341500,341000,341500,341000,20
|
|
20240718,135400,2704298500,340500,341500,341500,340500,29
|
|
20240718,135300,2694411500,341500,341000,341500,341000,22
|
|
20240718,135200,2686907500,341000,341000,341000,341000,61
|
|
20240718,135100,2666106500,340500,340500,340500,340500,18
|
|
20240718,135000,2659977500,340500,341000,341000,340500,45
|
|
20240718,134900,2644654500,340500,341000,341000,340000,290
|
|
20240718,134800,2545910000,341000,341500,341500,341000,277
|
|
20240718,134700,2451387500,342000,342500,342500,342000,145
|
|
20240718,134600,2401796000,342000,342000,342000,342000,27
|
|
20240718,134500,2392562000,342500,342500,342500,342000,96
|
|
20240718,134400,2359692500,342500,342500,342500,342500,70
|
|
20240718,134300,2335717500,342000,342000,342500,342000,24
|
|
20240718,134200,2327509000,342000,342500,342500,342000,60
|
|
20240718,134100,2306967500,342500,342500,343000,342500,45
|
|
20240718,134000,2291554500,342500,342500,342500,342500,60
|
|
20240718,133900,2271004500,342500,343000,343000,342500,122
|
|
20240718,133800,2229181000,343000,343000,343000,343000,0
|
|
20240718,133700,2229181000,343000,343500,343500,343000,31
|
|
20240718,133600,2218540500,343500,343000,343500,343000,43
|
|
20240718,133500,2203789000,343500,343500,343500,343000,32
|
|
20240718,133400,2192810500,343000,343000,343000,343000,20
|
|
20240718,133300,2185950500,343000,343000,343000,343000,11
|
|
20240718,133200,2182177500,343500,343500,344000,343500,18
|
|
20240718,133100,2175994000,344000,343500,344000,343500,21
|
|
20240718,133000,2168780000,343500,343000,343500,343000,69
|
|
20240718,132900,2145087000,343000,343500,343500,343000,35
|
|
20240718,132800,2133065500,343500,344000,344000,343500,12
|
|
20240718,132700,2128943000,343500,343500,343500,343500,38
|
|
20240718,132600,2115890000,344000,344000,344500,343500,20
|
|
20240718,132500,2109010000,344000,344000,344000,344000,30
|
|
20240718,132400,2098690000,344000,344000,344000,344000,36
|
|
20240718,132300,2086306000,344500,344000,344500,344000,24
|
|
20240718,132200,2078049500,344000,344000,344000,344000,29
|
|
20240718,132100,2068073500,344000,344000,344000,344000,21
|
|
20240718,132000,2060849500,344000,344500,344500,344000,27
|
|
20240718,131900,2051561000,344500,344500,344500,344500,1
|
|
20240718,131800,2051216500,344000,344500,344500,344000,32
|
|
20240718,131700,2040208000,344500,344000,344500,344000,27
|
|
20240718,131600,2030919500,344000,344000,344000,344000,0
|
|
20240718,131500,2030919500,344000,344000,345500,344000,43
|
|
20240718,131400,2016112500,344000,344500,344500,344000,55
|
|
20240718,131300,1997171000,344500,344500,344500,344500,18
|
|
20240718,131200,1990970000,345000,345000,345000,345000,31
|
|
20240718,131100,1980275000,345500,345000,345500,345000,17
|
|
20240718,131000,1974409000,346000,345000,346000,345000,2
|
|
20240718,130900,1973718000,345500,344000,345500,344000,61
|
|
20240718,130800,1952691500,344000,344000,344000,344000,12
|
|
20240718,130700,1948563500,344000,344000,344000,344000,14
|
|
20240718,130600,1943747500,344500,344500,344500,344500,1
|
|
20240718,130500,1943403000,344000,344000,344000,344000,6
|
|
20240718,130400,1941339000,343500,344500,344500,343500,11
|
|
20240718,130300,1937550500,344500,344000,344500,344000,10
|
|
20240718,130200,1934110000,344000,344500,344500,344000,40
|
|
20240718,130100,1920349500,344500,344500,344500,344500,1
|
|
20240718,130000,1920005000,344000,344000,344000,344000,14
|
|
20240718,125900,1915189000,344000,344500,344500,344000,6
|
|
20240718,125800,1913123500,344000,344000,344000,344000,0
|
|
20240718,125700,1913123500,344000,343500,344500,343500,55
|
|
20240718,125600,1894218000,344000,344500,344500,343500,66
|
|
20240718,125500,1871493500,344500,344500,344500,344500,15
|
|
20240718,125400,1866326000,344500,344500,344500,344500,0
|
|
20240718,125300,1866326000,344500,345000,345000,344500,13
|
|
20240718,125200,1861847000,344500,344500,344500,344500,14
|
|
20240718,125100,1857024000,344000,344000,344000,344000,0
|
|
20240718,125000,1857024000,344000,344000,344000,344000,13
|
|
20240718,124900,1852552000,343500,345500,345500,343500,12
|
|
20240718,124800,1848428000,345500,345500,345500,345500,1
|
|
20240718,124700,1848082500,343500,344000,344000,343500,77
|
|
20240718,124600,1821595000,344500,344000,344500,344000,23
|
|
20240718,124500,1813678000,344000,344000,344000,344000,16
|
|
20240718,124400,1808174000,344500,344500,344500,344500,1
|
|
20240718,124300,1807829500,344000,344000,344000,343500,78
|
|
20240718,124200,1780998500,344000,344000,344000,344000,12
|
|
20240718,124100,1776870500,344000,344500,344500,344000,12
|
|
20240718,124000,1772742000,344500,344000,344500,344000,15
|
|
20240718,123900,1767581000,344000,344000,344000,344000,1
|
|
20240718,123800,1767237000,344000,344500,344500,344000,13
|
|
20240718,123700,1762764500,344500,344000,344500,344000,13
|
|
20240718,123600,1758292000,344500,344500,344500,344500,0
|
|
20240718,123500,1758292000,344500,344500,344500,344000,10
|
|
20240718,123400,1754850000,344500,344500,344500,344500,0
|
|
20240718,123300,1754850000,344500,344500,344500,344000,29
|
|
20240718,123200,1744862000,344500,345000,345000,344500,29
|
|
20240718,123100,1734865500,345500,345000,345500,345000,33
|
|
20240718,123000,1723477000,345500,345500,345500,345500,0
|
|
20240718,122900,1723477000,345500,345500,345500,345500,12
|
|
20240718,122800,1719331000,345500,345500,345500,345000,22
|
|
20240718,122700,1711733500,345500,344500,345500,344500,12
|
|
20240718,122600,1707598500,344500,345500,345500,344500,2
|
|
20240718,122500,1706908500,344500,346000,346000,344500,9
|
|
20240718,122400,1703796000,345000,345000,345000,345000,12
|
|
20240718,122300,1699656000,345000,345000,345000,345000,20
|
|
20240718,122200,1692756000,346000,345000,346000,345000,15
|
|
20240718,122100,1687580000,345000,345000,345000,345000,0
|
|
20240718,122000,1687580000,345000,346000,346000,345000,13
|
|
20240718,121900,1683094000,346000,345500,346000,345500,30
|
|
20240718,121800,1672719000,345000,346000,346000,345000,14
|
|
20240718,121700,1667887000,346000,346000,346000,346000,1
|
|
20240718,121600,1667541000,345500,344000,345500,344000,44
|
|
20240718,121500,1652385500,343500,343500,343500,343500,0
|
|
20240718,121400,1652385500,343500,344000,344000,343500,26
|
|
20240718,121300,1643442500,344000,344000,344000,344000,21
|
|
20240718,121200,1636218500,344500,344000,344500,344000,3
|
|
20240718,121100,1635186000,344000,344500,344500,344000,14
|
|
20240718,121000,1630369500,344000,344000,344000,344000,84
|
|
20240718,120900,1601473500,344500,344000,344500,344000,3
|
|
20240718,120800,1600441000,344000,344000,344000,344000,12
|
|
20240718,120700,1596313000,344500,344500,344500,344500,4
|
|
20240718,120600,1594935000,344000,344000,344000,344000,15
|
|
20240718,120500,1589775000,344000,344500,344500,344000,13
|
|
20240718,120400,1585302500,344000,344000,344000,344000,13
|
|
20240718,120300,1580830500,344500,344500,344500,344500,5
|
|
20240718,120200,1579108000,344500,345500,345500,344500,15
|
|
20240718,120100,1573937500,344500,344500,344500,344500,13
|
|
20240718,120000,1569459000,345500,344500,345500,344500,3
|
|
20240718,115900,1568424500,345500,345000,345500,344500,16
|
|
20240718,115800,1562908000,345000,345000,345000,345000,43
|
|
20240718,115700,1548073000,346000,346000,346000,346000,0
|
|
20240718,115600,1548073000,346000,346000,346000,346000,1
|
|
20240718,115500,1547727000,345000,344000,345000,344000,79
|
|
20240718,115400,1520473000,345000,345000,345000,345000,1
|
|
20240718,115300,1520128000,344000,345000,345000,344000,13
|
|
20240718,115200,1515655000,345000,345000,345000,345000,1
|
|
20240718,115100,1515310000,344500,344500,344500,344000,17
|
|
20240718,115000,1509454000,344000,343500,344000,343500,26
|
|
20240718,114900,1500511000,343500,343500,343500,343500,0
|
|
20240718,114800,1500511000,343500,343500,343500,343000,85
|
|
20240718,114700,1471316500,343500,342500,343500,342500,44
|
|
20240718,114600,1456245500,342000,342000,342000,342000,12
|
|
20240718,114500,1452141500,342000,342000,342500,342000,6
|
|
20240718,114400,1450088000,342500,342500,342500,342000,21
|
|
20240718,114300,1442902000,342500,342000,342500,342000,15
|
|
20240718,114200,1437771500,342500,342500,342500,342500,3
|
|
20240718,114100,1436744000,342500,342000,342500,342000,15
|
|
20240718,114000,1431612500,342500,342000,342500,342000,16
|
|
20240718,113900,1426140000,342000,342000,342000,342000,4
|
|
20240718,113800,1424772000,342500,342000,342500,342000,22
|
|
20240718,113700,1417247500,342500,342500,342500,342000,14
|
|
20240718,113600,1412455000,342500,342500,342500,342500,68
|
|
20240718,113500,1389165000,343000,343000,343000,343000,20
|
|
20240718,113400,1382305000,342500,342500,343000,342500,12
|
|
20240718,113300,1378194500,343000,343000,343000,343000,3
|
|
20240718,113200,1377165500,342500,342500,342500,342500,0
|
|
20240718,113100,1377165500,342500,343000,343000,342000,100
|
|
20240718,113000,1342917500,343000,343000,343000,342500,31
|
|
20240718,112900,1332285000,342500,343000,343000,342500,14
|
|
20240718,112800,1327488000,343000,342500,343000,342500,33
|
|
20240718,112700,1316175500,343000,343000,343000,342500,13
|
|
20240718,112600,1311721000,343000,343000,343000,343000,8
|
|
20240718,112500,1308977000,343500,343500,343500,342500,14
|
|
20240718,112400,1304180000,343500,343000,343500,342500,145
|
|
20240718,112300,1254446500,343500,344000,344000,343500,142
|
|
20240718,112200,1205638500,344000,344000,344000,344000,3
|
|
20240718,112100,1204606500,345000,345000,345000,345000,10
|
|
20240718,112000,1201156500,344000,344000,344000,344000,12
|
|
20240718,111900,1197028500,344000,344000,344500,344000,19
|
|
20240718,111800,1190489500,344000,344000,344000,344000,0
|
|
20240718,111700,1190489500,344000,345000,345000,344000,12
|
|
20240718,111600,1186359500,345000,344000,345000,344000,93
|
|
20240718,111500,1154366500,343500,343500,343500,343500,34
|
|
20240718,111400,1142687500,343500,343500,343500,343500,7
|
|
20240718,111300,1140283000,343500,344500,344500,343500,18
|
|
20240718,111200,1134094000,345500,345500,345500,345500,1
|
|
20240718,111100,1133748500,345500,345500,345500,345500,1
|
|
20240718,111000,1133403000,345500,345500,345500,345500,0
|
|
20240718,110900,1133403000,345500,345500,345500,345500,1
|
|
20240718,110800,1133057500,346000,346000,346000,346000,1
|
|
20240718,110700,1132711500,346000,346000,346000,346000,1
|
|
20240718,110600,1132365500,344000,344500,344500,344000,54
|
|
20240718,110500,1113787500,344000,344000,344000,344000,5
|
|
20240718,110400,1112067500,345000,346500,346500,345000,10
|
|
20240718,110300,1108611000,344000,344000,344000,344000,1
|
|
20240718,110200,1108267000,346500,346500,346500,346500,1
|
|
20240718,110100,1107920500,346500,346500,346500,346500,0
|
|
20240718,110000,1107920500,346500,346500,346500,346500,0
|
|
20240718,105900,1107920500,346500,346000,346500,346000,5
|
|
20240718,105800,1106190000,344000,344000,344000,344000,0
|
|
20240718,105700,1106190000,344000,346000,346000,344000,32
|
|
20240718,105600,1095160000,346500,346500,346500,346500,1
|
|
20240718,105500,1094813500,345500,346000,346500,345500,11
|
|
20240718,105400,1091007500,346000,346000,346000,346000,2
|
|
20240718,105300,1090315500,345500,345500,345500,345500,5
|
|
20240718,105200,1088588000,345000,345000,345000,345000,1
|
|
20240718,105100,1088243000,345000,345000,345000,345000,2
|
|
20240718,105000,1087553000,345000,345000,345000,344500,20
|
|
20240718,104900,1080654500,344500,344500,344500,344500,3
|
|
20240718,104800,1079621000,344500,344500,344500,344500,0
|
|
20240718,104700,1079621000,344500,344000,344500,344000,44
|
|
20240718,104600,1064470500,344500,345000,345500,344500,50
|
|
20240718,104500,1047237500,345500,345000,345500,345000,2
|
|
20240718,104400,1046547000,345500,345500,345500,345500,3
|
|
20240718,104300,1045510500,345000,345000,345000,345000,6
|
|
20240718,104200,1043440500,345500,345500,345500,345500,1
|
|
20240718,104100,1043095000,345500,345500,345500,345500,3
|
|
20240718,104000,1042058500,345500,345500,345500,345500,31
|
|
20240718,103900,1031348000,345500,345500,345500,345500,1
|
|
20240718,103800,1031002500,346500,346500,346500,346500,1
|
|
20240718,103700,1030656000,346500,346500,346500,346500,1
|
|
20240718,103600,1030309500,346500,346500,346500,346500,0
|
|
20240718,103500,1030309500,346500,346500,346500,346500,0
|
|
20240718,103400,1030309500,346500,346500,346500,346500,0
|
|
20240718,103300,1030309500,346500,346500,346500,346500,1
|
|
20240718,103200,1029963000,346500,346500,346500,346500,2
|
|
20240718,103100,1029270000,345500,345500,345500,345500,1
|
|
20240718,103000,1028924500,345000,345500,345500,345000,2
|
|
20240718,102900,1028234000,346000,346000,346000,346000,1
|
|
20240718,102800,1027888000,346000,345500,346000,345000,4
|
|
20240718,102700,1026506500,345500,345500,345500,345500,4
|
|
20240718,102600,1025124500,345000,345000,345000,345000,1
|
|
20240718,102500,1024779500,345000,345000,345000,345000,0
|
|
20240718,102400,1024779500,345000,345000,345000,345000,23
|
|
20240718,102300,1016844500,345000,345000,345000,345000,0
|
|
20240718,102200,1016844500,345000,345000,345000,345000,10
|
|
20240718,102100,1013394500,344500,344500,344500,344500,1
|
|
20240718,102000,1013050000,345000,345000,345000,345000,2
|
|
20240718,101900,1012360000,345000,345000,345000,345000,0
|
|
20240718,101800,1012360000,345000,345000,345000,345000,8
|
|
20240718,101700,1009600000,344500,344500,344500,344500,3
|
|
20240718,101600,1008566500,344500,344500,344500,344500,10
|
|
20240718,101500,1005121500,345000,344500,345000,344500,23
|
|
20240718,101400,997197500,345000,345000,345000,345000,0
|
|
20240718,101300,997197500,345000,345000,345000,345000,3
|
|
20240718,101200,996162500,345000,345000,345000,345000,5
|
|
20240718,101100,994437500,345000,345000,345000,345000,1
|
|
20240718,101000,994092500,345000,345000,345000,345000,11
|
|
20240718,100900,990297500,345000,344500,345000,344500,53
|
|
20240718,100800,972022500,344000,344000,344000,344000,0
|
|
20240718,100700,972022500,344000,344500,344500,344000,4
|
|
20240718,100600,970646000,344500,344500,344500,344500,0
|
|
20240718,100500,970646000,344500,344500,344500,344500,1
|
|
20240718,100400,970301500,344500,344500,344500,344500,0
|
|
20240718,100300,970301500,344500,344500,344500,344500,3
|
|
20240718,100200,969268000,344500,344000,344500,344000,3
|
|
20240718,100100,968235500,343500,344500,344500,343500,4
|
|
20240718,100000,966859000,344000,343500,344000,343500,4
|
|
20240718,095900,965483500,343000,344500,344500,343000,107
|
|
20240718,095800,928743500,344500,345500,345500,343500,159
|
|
20240718,095700,874095000,344500,344500,344500,344500,28
|
|
20240718,095600,864449000,344500,344500,344500,344500,1
|
|
20240718,095500,864104500,344500,345000,345000,344500,57
|
|
20240718,095400,844467000,345000,345000,345000,345000,2
|
|
20240718,095300,843777000,344500,344500,344500,344500,8
|
|
20240718,095200,841021000,345000,345000,345000,345000,2
|
|
20240718,095100,840331000,345000,345000,345000,345000,19
|
|
20240718,095000,833776000,345500,345500,345500,345500,38
|
|
20240718,094900,820647000,345500,345500,345500,345500,0
|
|
20240718,094800,820647000,345500,345500,345500,345500,6
|
|
20240718,094700,818574000,345500,345500,345500,345500,6
|
|
20240718,094600,816501000,345500,345500,345500,345500,15
|
|
20240718,094500,811318500,345500,345000,345500,345000,5
|
|
20240718,094400,809592500,344500,344500,344500,344500,0
|
|
20240718,094300,809592500,344500,344500,344500,344500,1
|
|
20240718,094200,809248000,344500,345500,345500,344500,13
|
|
20240718,094100,804768500,345500,345500,345500,345500,5
|
|
20240718,094000,803041000,344000,344000,347000,344000,114
|
|
20240718,093900,763666000,343500,343500,343500,343500,0
|
|
20240718,093800,763666000,343500,344000,344000,343500,7
|
|
20240718,093700,761261000,343500,344000,344000,343500,120
|
|
20240718,093600,720010000,344500,344500,344500,344500,9
|
|
20240718,093500,716909500,344500,344500,344500,344500,6
|
|
20240718,093400,714842500,344000,344500,344500,344000,9
|
|
20240718,093300,711742500,344500,345000,345000,344500,151
|
|
20240718,093200,659687500,344500,345000,345000,344500,38
|
|
20240718,093100,646582000,345000,345000,345000,345000,9
|
|
20240718,093000,643477000,345000,345000,345000,345000,4
|
|
20240718,092900,642097000,345500,345000,345500,345000,66
|
|
20240718,092800,619326000,345500,345000,345500,345000,21
|
|
20240718,092700,612079500,345500,345500,345500,345000,33
|
|
20240718,092600,600693500,345500,345500,345500,345500,0
|
|
20240718,092500,600693500,345500,345500,345500,345000,43
|
|
20240718,092400,585851500,346000,346000,346000,346000,0
|
|
20240718,092300,585851500,346000,345500,346000,345000,34
|
|
20240718,092200,574103000,345000,345000,345000,345000,1
|
|
20240718,092100,573758000,345000,345500,346500,345000,39
|
|
20240718,092000,560265500,346000,346000,346000,346000,6
|
|
20240718,091900,558189500,346500,347500,347500,346500,39
|
|
20240718,091800,544661000,346500,345000,346500,345000,339
|
|
20240718,091700,427683500,344500,344500,344500,344500,4
|
|
20240718,091600,426305500,344000,345000,345000,344000,85
|
|
20240718,091500,396985500,345000,344000,345000,344000,11
|
|
20240718,091400,393200500,344000,343000,344000,343000,14
|
|
20240718,091300,388395500,344000,345500,345500,344000,183
|
|
20240718,091200,325317000,345500,345000,347000,345000,23
|
|
20240718,091100,317359500,345000,345000,345500,345000,49
|
|
20240718,091000,300453000,345500,345500,345500,345500,36
|
|
20240718,090900,288015000,345500,346000,346000,345500,32
|
|
20240718,090800,276946500,348000,347500,348000,346000,35
|
|
20240718,090700,264801500,348000,348000,348000,348000,23
|
|
20240718,090600,256797500,348000,348000,348500,346000,181
|
|
20240718,090500,193861500,348500,349000,349500,348500,40
|
|
20240718,090400,179911500,348500,350500,350500,348500,65
|
|
20240718,090300,157143000,350500,350000,350500,350000,65
|
|
20240718,090200,134373000,350000,350000,350000,350000,180
|
|
20240718,090100,71373000,348500,349000,349500,348000,16
|
|
20240718,090000,65789500,349000,348000,349000,347500,189
|