723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,210000,3368029500,331000,331000,331000,331000,292
|
|
20240723,205900,3368029500,331000,331000,331000,331000,0
|
|
20240723,205800,3368029500,331000,331000,331000,331000,0
|
|
20240723,205700,3368029500,331000,331000,331000,331000,0
|
|
20240723,205600,3368029500,331000,331000,331000,331000,0
|
|
20240723,205500,3368029500,331000,331000,331000,331000,0
|
|
20240723,205400,3368029500,331000,331000,331000,331000,0
|
|
20240723,205300,3368029500,331000,331000,331000,331000,0
|
|
20240723,205200,3368029500,331000,331000,331000,331000,0
|
|
20240723,205100,3368029500,331000,331000,331000,331000,0
|
|
20240723,205000,3368029500,331000,331000,331000,331000,0
|
|
20240723,204900,3368029500,331000,331000,331000,331000,0
|
|
20240723,204800,3368029500,331000,331000,331000,331000,0
|
|
20240723,204700,3368029500,331000,331000,331000,331000,0
|
|
20240723,204600,3368029500,331000,331000,331000,331000,0
|
|
20240723,204500,3368029500,331000,331000,331000,331000,0
|
|
20240723,204400,3368029500,331000,331000,331000,331000,0
|
|
20240723,204300,3368029500,331000,331000,331000,331000,0
|
|
20240723,204200,3368029500,331000,331000,331000,331000,0
|
|
20240723,204100,3368029500,331000,331000,331000,331000,0
|
|
20240723,204000,3368029500,331000,331000,331000,331000,0
|
|
20240723,203900,3368029500,331000,331000,331000,331000,0
|
|
20240723,203800,3368029500,331000,331000,331000,331000,0
|
|
20240723,203700,3368029500,331000,331000,331000,331000,0
|
|
20240723,203600,3368029500,331000,331000,331000,331000,0
|
|
20240723,203500,3368029500,331000,331000,331000,331000,0
|
|
20240723,203400,3368029500,331000,331000,331000,331000,0
|
|
20240723,203300,3368029500,331000,331000,331000,331000,0
|
|
20240723,203200,3368029500,331000,331000,331000,331000,0
|
|
20240723,203100,3368029500,331000,331000,331000,331000,0
|
|
20240723,203000,3368029500,331000,331000,331000,331000,292
|
|
20240723,202900,3368029500,331000,331000,331000,331000,0
|
|
20240723,202800,3368029500,331000,331000,331000,331000,0
|
|
20240723,202700,3368029500,331000,331000,331000,331000,0
|
|
20240723,202600,3368029500,331000,331000,331000,331000,0
|
|
20240723,202500,3368029500,331000,331000,331000,331000,0
|
|
20240723,202400,3368029500,331000,331000,331000,331000,0
|
|
20240723,202300,3368029500,331000,331000,331000,331000,0
|
|
20240723,202200,3368029500,331000,331000,331000,331000,0
|
|
20240723,202100,3368029500,331000,331000,331000,331000,0
|
|
20240723,202000,3368029500,331000,331000,331000,331000,0
|
|
20240723,201900,3368029500,331000,331000,331000,331000,0
|
|
20240723,201800,3368029500,331000,331000,331000,331000,0
|
|
20240723,201700,3368029500,331000,331000,331000,331000,0
|
|
20240723,201600,3368029500,331000,331000,331000,331000,0
|
|
20240723,201500,3368029500,331000,331000,331000,331000,0
|
|
20240723,201400,3368029500,331000,331000,331000,331000,0
|
|
20240723,201300,3368029500,331000,331000,331000,331000,0
|
|
20240723,201200,3368029500,331000,331000,331000,331000,0
|
|
20240723,201100,3368029500,331000,331000,331000,331000,0
|
|
20240723,201000,3368029500,331000,331000,331000,331000,0
|
|
20240723,200900,3368029500,331000,331000,331000,331000,0
|
|
20240723,200800,3368029500,331000,331000,331000,331000,0
|
|
20240723,200700,3368029500,331000,331000,331000,331000,0
|
|
20240723,200600,3368029500,331000,331000,331000,331000,0
|
|
20240723,200500,3368029500,331000,331000,331000,331000,0
|
|
20240723,200400,3368029500,331000,331000,331000,331000,0
|
|
20240723,200300,3368029500,331000,331000,331000,331000,0
|
|
20240723,200200,3368029500,331000,331000,331000,331000,0
|
|
20240723,200100,3368029500,331000,331000,331000,331000,0
|
|
20240723,200000,3368029500,331000,331000,331000,331000,292
|
|
20240723,195900,3368029500,331000,331000,331000,331000,0
|
|
20240723,195800,3368029500,331000,331000,331000,331000,0
|
|
20240723,195700,3368029500,331000,331000,331000,331000,0
|
|
20240723,195600,3368029500,331000,331000,331000,331000,0
|
|
20240723,195500,3368029500,331000,331000,331000,331000,0
|
|
20240723,195400,3368029500,331000,331000,331000,331000,0
|
|
20240723,195300,3368029500,331000,331000,331000,331000,0
|
|
20240723,195200,3368029500,331000,331000,331000,331000,0
|
|
20240723,195100,3368029500,331000,331000,331000,331000,0
|
|
20240723,195000,3368029500,331000,331000,331000,331000,0
|
|
20240723,194900,3368029500,331000,331000,331000,331000,0
|
|
20240723,194800,3368029500,331000,331000,331000,331000,0
|
|
20240723,194700,3368029500,331000,331000,331000,331000,0
|
|
20240723,194600,3368029500,331000,331000,331000,331000,0
|
|
20240723,194500,3368029500,331000,331000,331000,331000,0
|
|
20240723,194400,3368029500,331000,331000,331000,331000,0
|
|
20240723,194300,3368029500,331000,331000,331000,331000,0
|
|
20240723,194200,3368029500,331000,331000,331000,331000,0
|
|
20240723,194100,3368029500,331000,331000,331000,331000,0
|
|
20240723,194000,3368029500,331000,331000,331000,331000,0
|
|
20240723,193900,3368029500,331000,331000,331000,331000,0
|
|
20240723,193800,3368029500,331000,331000,331000,331000,0
|
|
20240723,193700,3368029500,331000,331000,331000,331000,0
|
|
20240723,193600,3368029500,331000,331000,331000,331000,0
|
|
20240723,193500,3368029500,331000,331000,331000,331000,0
|
|
20240723,193400,3368029500,331000,331000,331000,331000,0
|
|
20240723,193300,3368029500,331000,331000,331000,331000,0
|
|
20240723,193200,3368029500,331000,331000,331000,331000,0
|
|
20240723,193100,3368029500,331000,331000,331000,331000,0
|
|
20240723,193000,3368029500,331000,331000,331000,331000,292
|
|
20240723,192900,3368029500,331000,331000,331000,331000,0
|
|
20240723,192800,3368029500,331000,331000,331000,331000,0
|
|
20240723,192700,3368029500,331000,331000,331000,331000,0
|
|
20240723,192600,3368029500,331000,331000,331000,331000,0
|
|
20240723,192500,3368029500,331000,331000,331000,331000,0
|
|
20240723,192400,3368029500,331000,331000,331000,331000,0
|
|
20240723,192300,3368029500,331000,331000,331000,331000,0
|
|
20240723,192200,3368029500,331000,331000,331000,331000,0
|
|
20240723,192100,3368029500,331000,331000,331000,331000,0
|
|
20240723,192000,3368029500,331000,331000,331000,331000,0
|
|
20240723,191900,3368029500,331000,331000,331000,331000,0
|
|
20240723,191800,3368029500,331000,331000,331000,331000,0
|
|
20240723,191700,3368029500,331000,331000,331000,331000,0
|
|
20240723,191600,3368029500,331000,331000,331000,331000,0
|
|
20240723,191500,3368029500,331000,331000,331000,331000,0
|
|
20240723,191400,3368029500,331000,331000,331000,331000,0
|
|
20240723,191300,3368029500,331000,331000,331000,331000,0
|
|
20240723,191200,3368029500,331000,331000,331000,331000,0
|
|
20240723,191100,3368029500,331000,331000,331000,331000,0
|
|
20240723,191000,3368029500,331000,331000,331000,331000,0
|
|
20240723,190900,3368029500,331000,331000,331000,331000,0
|
|
20240723,190800,3368029500,331000,331000,331000,331000,0
|
|
20240723,190700,3368029500,331000,331000,331000,331000,0
|
|
20240723,190600,3368029500,331000,331000,331000,331000,0
|
|
20240723,190500,3368029500,331000,331000,331000,331000,0
|
|
20240723,190400,3368029500,331000,331000,331000,331000,0
|
|
20240723,190300,3368029500,331000,331000,331000,331000,0
|
|
20240723,190200,3368029500,331000,331000,331000,331000,0
|
|
20240723,190100,3368029500,331000,331000,331000,331000,0
|
|
20240723,190000,3368029500,331000,331000,331000,331000,292
|
|
20240723,185900,3368029500,331000,331000,331000,331000,0
|
|
20240723,185800,3368029500,331000,331000,331000,331000,0
|
|
20240723,185700,3368029500,331000,331000,331000,331000,0
|
|
20240723,185600,3368029500,331000,331000,331000,331000,0
|
|
20240723,185500,3368029500,331000,331000,331000,331000,0
|
|
20240723,185400,3368029500,331000,331000,331000,331000,0
|
|
20240723,185300,3368029500,331000,331000,331000,331000,0
|
|
20240723,185200,3368029500,331000,331000,331000,331000,0
|
|
20240723,185100,3368029500,331000,331000,331000,331000,0
|
|
20240723,185000,3368029500,331000,331000,331000,331000,0
|
|
20240723,184900,3368029500,331000,331000,331000,331000,0
|
|
20240723,184800,3368029500,331000,331000,331000,331000,0
|
|
20240723,184700,3368029500,331000,331000,331000,331000,0
|
|
20240723,184600,3368029500,331000,331000,331000,331000,0
|
|
20240723,184500,3368029500,331000,331000,331000,331000,0
|
|
20240723,184400,3368029500,331000,331000,331000,331000,0
|
|
20240723,184300,3368029500,331000,331000,331000,331000,0
|
|
20240723,184200,3368029500,331000,331000,331000,331000,0
|
|
20240723,184100,3368029500,331000,331000,331000,331000,0
|
|
20240723,184000,3368029500,331000,331000,331000,331000,0
|
|
20240723,183900,3368029500,331000,331000,331000,331000,0
|
|
20240723,183800,3368029500,331000,331000,331000,331000,0
|
|
20240723,183700,3368029500,331000,331000,331000,331000,0
|
|
20240723,183600,3368029500,331000,331000,331000,331000,0
|
|
20240723,183500,3368029500,331000,331000,331000,331000,0
|
|
20240723,183400,3368029500,331000,331000,331000,331000,0
|
|
20240723,183300,3368029500,331000,331000,331000,331000,0
|
|
20240723,183200,3368029500,331000,331000,331000,331000,0
|
|
20240723,183100,3368029500,331000,331000,331000,331000,0
|
|
20240723,183000,3368029500,331000,331000,331000,331000,292
|
|
20240723,182900,3368029500,331000,331000,331000,331000,0
|
|
20240723,182800,3368029500,331000,331000,331000,331000,0
|
|
20240723,182700,3368029500,331000,331000,331000,331000,0
|
|
20240723,182600,3368029500,331000,331000,331000,331000,0
|
|
20240723,182500,3368029500,331000,331000,331000,331000,0
|
|
20240723,182400,3368029500,331000,331000,331000,331000,0
|
|
20240723,182300,3368029500,331000,331000,331000,331000,0
|
|
20240723,182200,3368029500,331000,331000,331000,331000,0
|
|
20240723,182100,3368029500,331000,331000,331000,331000,0
|
|
20240723,182000,3368029500,331000,331000,331000,331000,0
|
|
20240723,181900,3368029500,331000,331000,331000,331000,0
|
|
20240723,181800,3368029500,331000,331000,331000,331000,0
|
|
20240723,181700,3368029500,331000,331000,331000,331000,0
|
|
20240723,181600,3368029500,331000,331000,331000,331000,0
|
|
20240723,181500,3368029500,331000,331000,331000,331000,0
|
|
20240723,181400,3368029500,331000,331000,331000,331000,0
|
|
20240723,181300,3368029500,331000,331000,331000,331000,0
|
|
20240723,181200,3368029500,331000,331000,331000,331000,0
|
|
20240723,181100,3368029500,331000,331000,331000,331000,0
|
|
20240723,181000,3368029500,331000,331000,331000,331000,0
|
|
20240723,180900,3368029500,331000,331000,331000,331000,0
|
|
20240723,180800,3368029500,331000,331000,331000,331000,0
|
|
20240723,180700,3368029500,331000,331000,331000,331000,0
|
|
20240723,180600,3368029500,331000,331000,331000,331000,0
|
|
20240723,180500,3368029500,331000,331000,331000,331000,0
|
|
20240723,180400,3368029500,331000,331000,331000,331000,0
|
|
20240723,180300,3368029500,331000,331000,331000,331000,0
|
|
20240723,180200,3368029500,331000,331000,331000,331000,0
|
|
20240723,180100,3368029500,331000,331000,331000,331000,0
|
|
20240723,180000,3368029500,331000,331000,331000,331000,292
|
|
20240723,175900,3368029500,331000,331000,331000,331000,0
|
|
20240723,175800,3368029500,331000,331000,331000,331000,0
|
|
20240723,175700,3368029500,331000,331000,331000,331000,0
|
|
20240723,175600,3368029500,331000,331000,331000,331000,0
|
|
20240723,175500,3368029500,331000,331000,331000,331000,0
|
|
20240723,175400,3368029500,331000,331000,331000,331000,0
|
|
20240723,175300,3368029500,331000,331000,331000,331000,0
|
|
20240723,175200,3368029500,331000,331000,331000,331000,0
|
|
20240723,175100,3368029500,331000,331000,331000,331000,0
|
|
20240723,175000,3368029500,331000,331000,331000,331000,0
|
|
20240723,174900,3368029500,331000,331000,331000,331000,0
|
|
20240723,174800,3368029500,331000,331000,331000,331000,0
|
|
20240723,174700,3368029500,331000,331000,331000,331000,0
|
|
20240723,174600,3368029500,331000,331000,331000,331000,0
|
|
20240723,174500,3368029500,331000,331000,331000,331000,0
|
|
20240723,174400,3368029500,331000,331000,331000,331000,0
|
|
20240723,174300,3368029500,331000,331000,331000,331000,0
|
|
20240723,174200,3368029500,331000,331000,331000,331000,0
|
|
20240723,174100,3368029500,331000,331000,331000,331000,0
|
|
20240723,174000,3368029500,331000,331000,331000,331000,0
|
|
20240723,173900,3368029500,331000,331000,331000,331000,0
|
|
20240723,173800,3368029500,331000,331000,331000,331000,0
|
|
20240723,173700,3368029500,331000,331000,331000,331000,0
|
|
20240723,173600,3368029500,331000,331000,331000,331000,0
|
|
20240723,173500,3368029500,331000,331000,331000,331000,0
|
|
20240723,173400,3368029500,331000,331000,331000,331000,0
|
|
20240723,173300,3368029500,331000,331000,331000,331000,0
|
|
20240723,173200,3368029500,331000,331000,331000,331000,0
|
|
20240723,173100,3368029500,331000,331000,331000,331000,0
|
|
20240723,173000,3368029500,331000,331000,331000,331000,292
|
|
20240723,172900,3368029500,331000,331000,331000,331000,0
|
|
20240723,172800,3368029500,331000,331000,331000,331000,0
|
|
20240723,172700,3368029500,331000,331000,331000,331000,0
|
|
20240723,172600,3368029500,331000,331000,331000,331000,0
|
|
20240723,172500,3368029500,331000,331000,331000,331000,0
|
|
20240723,172400,3368029500,331000,331000,331000,331000,0
|
|
20240723,172300,3368029500,331000,331000,331000,331000,0
|
|
20240723,172200,3368029500,331000,331000,331000,331000,0
|
|
20240723,172100,3368029500,331000,331000,331000,331000,0
|
|
20240723,172000,3368029500,331000,331000,331000,331000,0
|
|
20240723,171900,3368029500,331000,331000,331000,331000,0
|
|
20240723,171800,3368029500,331000,331000,331000,331000,0
|
|
20240723,171700,3368029500,331000,331000,331000,331000,0
|
|
20240723,171600,3368029500,331000,331000,331000,331000,0
|
|
20240723,171500,3368029500,331000,331000,331000,331000,0
|
|
20240723,171400,3368029500,331000,331000,331000,331000,0
|
|
20240723,171300,3368029500,331000,331000,331000,331000,0
|
|
20240723,171200,3368029500,331000,331000,331000,331000,0
|
|
20240723,171100,3368029500,331000,331000,331000,331000,0
|
|
20240723,171000,3368029500,331000,331000,331000,331000,0
|
|
20240723,170900,3368029500,331000,331000,331000,331000,0
|
|
20240723,170800,3368029500,331000,331000,331000,331000,0
|
|
20240723,170700,3368029500,331000,331000,331000,331000,0
|
|
20240723,170600,3368029500,331000,331000,331000,331000,0
|
|
20240723,170500,3368029500,331000,331000,331000,331000,0
|
|
20240723,170400,3368029500,331000,331000,331000,331000,0
|
|
20240723,170300,3368029500,331000,331000,331000,331000,0
|
|
20240723,170200,3368029500,331000,331000,331000,331000,0
|
|
20240723,170100,3368029500,331000,331000,331000,331000,0
|
|
20240723,170000,3368029500,331000,331000,331000,331000,292
|
|
20240723,165900,3368029500,331000,331000,331000,331000,0
|
|
20240723,165800,3368029500,331000,331000,331000,331000,0
|
|
20240723,165700,3368029500,331000,331000,331000,331000,0
|
|
20240723,165600,3368029500,331000,331000,331000,331000,0
|
|
20240723,165500,3368029500,331000,331000,331000,331000,0
|
|
20240723,165400,3368029500,331000,331000,331000,331000,0
|
|
20240723,165300,3368029500,331000,331000,331000,331000,0
|
|
20240723,165200,3368029500,331000,331000,331000,331000,0
|
|
20240723,165100,3368029500,331000,331000,331000,331000,0
|
|
20240723,165000,3368029500,331000,331000,331000,331000,0
|
|
20240723,164900,3368029500,331000,331000,331000,331000,0
|
|
20240723,164800,3368029500,331000,331000,331000,331000,0
|
|
20240723,164700,3368029500,331000,331000,331000,331000,0
|
|
20240723,164600,3368029500,331000,331000,331000,331000,0
|
|
20240723,164500,3368029500,331000,331000,331000,331000,0
|
|
20240723,164400,3368029500,331000,331000,331000,331000,0
|
|
20240723,164300,3368029500,331000,331000,331000,331000,0
|
|
20240723,164200,3368029500,331000,331000,331000,331000,0
|
|
20240723,164100,3368029500,331000,331000,331000,331000,0
|
|
20240723,164000,3368029500,331000,331000,331000,331000,0
|
|
20240723,163900,3368029500,331000,331000,331000,331000,0
|
|
20240723,163800,3368029500,331000,331000,331000,331000,0
|
|
20240723,163700,3368029500,331000,331000,331000,331000,0
|
|
20240723,163600,3368029500,331000,331000,331000,331000,0
|
|
20240723,163500,3368029500,331000,331000,331000,331000,0
|
|
20240723,163400,3368029500,331000,331000,331000,331000,0
|
|
20240723,163300,3368029500,331000,331000,331000,331000,0
|
|
20240723,163200,3368029500,331000,331000,331000,331000,0
|
|
20240723,163100,3368029500,331000,331000,331000,331000,0
|
|
20240723,163000,3368029500,331000,331000,331000,331000,292
|
|
20240723,162900,3368029500,331000,331000,331000,331000,0
|
|
20240723,162800,3368029500,331000,331000,331000,331000,0
|
|
20240723,162700,3368029500,331000,331000,331000,331000,0
|
|
20240723,162600,3368029500,331000,331000,331000,331000,0
|
|
20240723,162500,3368029500,331000,331000,331000,331000,0
|
|
20240723,162400,3368029500,331000,331000,331000,331000,0
|
|
20240723,162300,3368029500,331000,331000,331000,331000,0
|
|
20240723,162200,3368029500,331000,331000,331000,331000,0
|
|
20240723,162100,3368029500,331000,331000,331000,331000,0
|
|
20240723,162000,3368029500,331000,331000,331000,331000,0
|
|
20240723,161900,3368029500,331000,331000,331000,331000,0
|
|
20240723,161800,3368029500,331000,331000,331000,331000,0
|
|
20240723,161700,3368029500,331000,331000,331000,331000,0
|
|
20240723,161600,3368029500,331000,331000,331000,331000,0
|
|
20240723,161500,3368029500,331000,331000,331000,331000,0
|
|
20240723,161400,3368029500,331000,331000,331000,331000,0
|
|
20240723,161300,3368029500,331000,331000,331000,331000,0
|
|
20240723,161200,3368029500,331000,331000,331000,331000,0
|
|
20240723,161100,3368029500,331000,331000,331000,331000,0
|
|
20240723,161000,3368029500,331000,331000,331000,331000,0
|
|
20240723,160900,3368029500,331000,331000,331000,331000,0
|
|
20240723,160800,3368029500,331000,331000,331000,331000,0
|
|
20240723,160700,3368029500,331000,331000,331000,331000,0
|
|
20240723,160600,3368029500,331000,331000,331000,331000,0
|
|
20240723,160500,3368029500,331000,331000,331000,331000,0
|
|
20240723,160400,3368029500,331000,331000,331000,331000,0
|
|
20240723,160300,3368029500,331000,331000,331000,331000,0
|
|
20240723,160200,3368029500,331000,331000,331000,331000,0
|
|
20240723,160100,3368029500,331000,331000,331000,331000,0
|
|
20240723,160000,3368029500,331000,331000,331000,331000,292
|
|
20240723,155900,3368029500,331000,331000,331000,331000,0
|
|
20240723,155800,3368029500,331000,331000,331000,331000,0
|
|
20240723,155700,3368029500,331000,331000,331000,331000,0
|
|
20240723,155600,3368029500,331000,331000,331000,331000,0
|
|
20240723,155500,3368029500,331000,331000,331000,331000,0
|
|
20240723,155400,3368029500,331000,331000,331000,331000,0
|
|
20240723,155300,3368029500,331000,331000,331000,331000,0
|
|
20240723,155200,3368029500,331000,331000,331000,331000,0
|
|
20240723,155100,3368029500,331000,331000,331000,331000,0
|
|
20240723,155000,3368029500,331000,331000,331000,331000,0
|
|
20240723,154900,3368029500,331000,331000,331000,331000,0
|
|
20240723,154800,3368029500,331000,331000,331000,331000,0
|
|
20240723,154700,3368029500,331000,331000,331000,331000,0
|
|
20240723,154600,3368029500,331000,331000,331000,331000,0
|
|
20240723,154500,3368029500,331000,331000,331000,331000,0
|
|
20240723,154400,3368029500,331000,331000,331000,331000,0
|
|
20240723,154300,3368029500,331000,331000,331000,331000,0
|
|
20240723,154200,3368029500,331000,331000,331000,331000,0
|
|
20240723,154100,3368029500,331000,331000,331000,331000,0
|
|
20240723,154000,3368029500,331000,331000,331000,331000,0
|
|
20240723,153900,3368029500,331000,331000,331000,331000,0
|
|
20240723,153800,3368029500,331000,331000,331000,331000,0
|
|
20240723,153700,3368029500,331000,331000,331000,331000,0
|
|
20240723,153600,3368029500,331000,331000,331000,331000,0
|
|
20240723,153500,3368029500,331000,331000,331000,331000,0
|
|
20240723,153400,3368029500,331000,331000,331000,331000,0
|
|
20240723,153300,3368029500,331000,331000,331000,331000,0
|
|
20240723,153200,3368029500,331000,331000,331000,331000,0
|
|
20240723,153100,3368029500,331000,331000,331000,331000,0
|
|
20240723,153000,3368029500,331000,331000,331000,331000,584
|
|
20240723,152900,3271377500,331500,331500,331500,331500,0
|
|
20240723,152800,3271377500,331500,331500,331500,331500,0
|
|
20240723,152700,3271377500,331500,331500,331500,331500,0
|
|
20240723,152600,3271377500,331500,331500,331500,331500,0
|
|
20240723,152500,3271377500,331500,331500,331500,331500,0
|
|
20240723,152400,3271377500,331500,331500,331500,331500,0
|
|
20240723,152300,3271377500,331500,331500,331500,331500,0
|
|
20240723,152200,3271377500,331500,331500,331500,331500,0
|
|
20240723,152100,3271377500,331500,331500,331500,331500,0
|
|
20240723,152000,3271377500,331500,331500,331500,331500,0
|
|
20240723,151900,3271377500,331500,332000,332000,331500,68
|
|
20240723,151800,3248833000,331500,331500,332000,331500,94
|
|
20240723,151700,3217658500,331500,331500,332000,331500,14
|
|
20240723,151600,3213015500,331500,331500,332000,331500,15
|
|
20240723,151500,3208040000,331500,331500,332000,331500,47
|
|
20240723,151400,3192453000,331500,331500,332000,331500,5
|
|
20240723,151300,3190795000,331500,332000,332000,331500,6
|
|
20240723,151200,3188805500,331500,332000,332000,331500,405
|
|
20240723,151100,3054393000,332000,332000,332000,332000,4
|
|
20240723,151000,3053065000,332500,332500,332500,332000,24
|
|
20240723,150900,3045087500,332500,332000,332500,332000,30
|
|
20240723,150800,3035116000,332500,332000,332500,332000,15
|
|
20240723,150700,3030130000,332000,332000,332000,332000,5
|
|
20240723,150600,3028470000,332000,332000,332000,332000,6
|
|
20240723,150500,3026478000,332000,332500,332500,332000,8
|
|
20240723,150400,3023821500,332000,332000,332500,332000,12
|
|
20240723,150300,3019834500,332000,332000,332000,332000,19
|
|
20240723,150200,3013526500,332000,332000,332000,332000,3
|
|
20240723,150100,3012530500,332000,332000,332500,332000,24
|
|
20240723,150000,3004556000,332000,332000,332500,332000,45
|
|
20240723,145900,2989612500,332000,332000,332500,332000,11
|
|
20240723,145800,2985958500,332000,332000,332000,332000,5
|
|
20240723,145700,2984298500,332000,332500,332500,332000,16
|
|
20240723,145600,2978981500,332500,332500,332500,332500,40
|
|
20240723,145500,2965681500,332500,332500,332500,332500,116
|
|
20240723,145400,2927111500,333000,332500,333000,332500,45
|
|
20240723,145300,2912130000,332500,333000,333000,332500,5
|
|
20240723,145200,2910466500,332500,332000,332500,332000,57
|
|
20240723,145100,2891515500,332000,332000,332500,332000,9
|
|
20240723,145000,2888526500,332000,332500,332500,332000,9
|
|
20240723,144900,2885538000,332500,332500,332500,332000,7
|
|
20240723,144800,2883213000,332000,332500,332500,332000,3
|
|
20240723,144700,2882216500,332500,332000,332500,332000,11
|
|
20240723,144600,2878563000,332500,332500,332500,332000,11
|
|
20240723,144500,2874910000,332000,332500,332500,332000,13
|
|
20240723,144400,2870591000,333000,332000,333000,332000,23
|
|
20240723,144300,2862953000,332000,332500,332500,332000,18
|
|
20240723,144200,2856968500,332500,332500,333000,332500,24
|
|
20240723,144100,2848988000,332500,332500,332500,332000,15
|
|
20240723,144000,2844002000,332500,332000,332500,332000,6
|
|
20240723,143900,2842009500,332000,332000,332500,332000,21
|
|
20240723,143800,2835037000,332000,332000,332500,332000,16
|
|
20240723,143700,2829721000,332000,332000,332500,332000,8
|
|
20240723,143600,2827064500,332500,333000,333000,332000,11
|
|
20240723,143500,2823408500,332500,332500,333000,332500,21
|
|
20240723,143400,2816425500,332500,332500,332500,332500,22
|
|
20240723,143300,2809110500,332000,332500,333000,332000,14
|
|
20240723,143200,2804458000,332500,332000,332500,332000,22
|
|
20240723,143100,2797145000,332000,332000,332500,332000,24
|
|
20240723,143000,2789171500,332000,332000,332500,332000,8
|
|
20240723,142900,2786515000,332000,332500,332500,332000,3
|
|
20240723,142800,2785518000,332000,332500,332500,332000,6
|
|
20240723,142700,2783524500,332000,332000,332000,332000,8
|
|
20240723,142600,2780868500,333000,332000,333000,331500,54
|
|
20240723,142500,2762963000,332000,331500,332000,331500,10
|
|
20240723,142400,2759645000,331500,331500,332000,331500,6
|
|
20240723,142300,2757655500,331500,331500,331500,331500,147
|
|
20240723,142200,2708925000,332000,332000,333000,332000,42
|
|
20240723,142100,2694979500,331500,331500,332000,331500,37
|
|
20240723,142000,2682702500,332000,331500,332000,331500,14
|
|
20240723,141900,2678057000,331500,331500,332000,331500,7
|
|
20240723,141800,2675735500,331500,331500,332000,331500,7
|
|
20240723,141700,2673414500,331500,331500,332000,331500,6
|
|
20240723,141600,2671425000,331500,331500,332000,331500,25
|
|
20240723,141500,2663137000,331500,331500,332000,331500,11
|
|
20240723,141400,2659489500,331500,331500,332000,331500,5
|
|
20240723,141300,2657831000,331500,332000,332000,331500,4
|
|
20240723,141200,2656504500,331500,332000,332000,331500,34
|
|
20240723,141100,2645222000,331500,331500,332000,331500,24
|
|
20240723,141000,2637264000,332000,332000,332000,331500,8
|
|
20240723,140900,2634610000,331500,332000,332000,331500,7
|
|
20240723,140800,2632288500,331500,332000,332000,331500,14
|
|
20240723,140700,2627644000,332000,331500,332000,331500,6
|
|
20240723,140600,2625654500,332000,331500,332000,331500,35
|
|
20240723,140500,2614051500,331500,331500,331500,331500,5
|
|
20240723,140400,2612394000,331500,331500,331500,331500,6
|
|
20240723,140300,2610405000,331500,332000,332000,331500,99
|
|
20240723,140200,2577539000,332500,332000,332500,332000,18
|
|
20240723,140100,2571557500,332000,332000,332500,332000,23
|
|
20240723,140000,2563921000,332000,332000,332500,332000,41
|
|
20240723,135900,2550308000,332000,332500,332500,332000,8
|
|
20240723,135800,2547651000,332000,332000,332500,332000,8
|
|
20240723,135700,2544994500,332000,332000,332500,332000,32
|
|
20240723,135600,2534370000,332000,332000,332500,332000,9
|
|
20240723,135500,2531381000,332500,332000,332500,332000,12
|
|
20240723,135400,2527396000,332000,332500,332500,332000,9
|
|
20240723,135300,2524406000,332000,332500,333000,332000,18
|
|
20240723,135200,2518428000,333000,332000,333000,332000,45
|
|
20240723,135100,2503477500,332000,332500,332500,332000,14
|
|
20240723,135000,2498828500,332000,332000,332000,332000,11
|
|
20240723,134900,2495176500,331500,331500,332000,331500,14
|
|
20240723,134800,2490533000,331500,331500,332000,331500,11
|
|
20240723,134700,2486886000,331500,331500,332000,331500,21
|
|
20240723,134600,2479924000,331500,331500,331500,331500,8
|
|
20240723,134500,2477272000,332000,331500,332000,331500,13
|
|
20240723,134400,2472961500,332000,331500,332000,331500,8
|
|
20240723,134300,2470308500,332000,332500,332500,332000,6
|
|
20240723,134200,2468315500,332500,331500,332500,331500,13
|
|
20240723,134100,2464003000,331500,331500,332000,331500,15
|
|
20240723,134000,2459029000,331500,331500,332000,331500,6
|
|
20240723,133900,2457039500,331500,331500,332000,331500,20
|
|
20240723,133800,2450409000,331500,332000,332000,331500,15
|
|
20240723,133700,2445433000,332000,332000,332500,332000,29
|
|
20240723,133600,2435804000,331500,331500,331500,331500,6
|
|
20240723,133500,2433815000,331500,331500,332500,331500,54
|
|
20240723,133400,2415897500,331500,331500,331500,331500,7
|
|
20240723,133300,2413577000,331500,331500,331500,331500,8
|
|
20240723,133200,2410925000,331500,332000,332000,331500,12
|
|
20240723,133100,2406946000,332000,332000,332000,332000,22
|
|
20240723,133000,2399642000,332000,332000,332000,332000,5
|
|
20240723,132900,2397982000,332000,331500,332000,331500,65
|
|
20240723,132800,2376403500,332000,331500,332000,331500,9
|
|
20240723,132700,2373417000,331500,331500,331500,331500,4
|
|
20240723,132600,2372091000,331500,331500,332000,331500,27
|
|
20240723,132500,2363134500,331500,331500,331500,331500,3
|
|
20240723,132400,2362140000,331500,331500,331500,331500,3
|
|
20240723,132300,2361145500,331500,331500,331500,331500,29
|
|
20240723,132200,2351532000,331500,331500,331500,331500,7
|
|
20240723,132100,2349211500,331500,331500,331500,331500,3
|
|
20240723,132000,2348217000,332000,332000,332000,331500,8
|
|
20240723,131900,2345563500,331500,331500,331500,331500,11
|
|
20240723,131800,2341917000,331500,331500,331500,331500,10
|
|
20240723,131700,2338602000,331500,331500,331500,331500,9
|
|
20240723,131600,2335618500,332000,332000,332000,332000,7
|
|
20240723,131500,2333294500,331500,331500,331500,331500,6
|
|
20240723,131400,2331305500,331500,331500,331500,331500,25
|
|
20240723,131300,2323018000,331500,331500,332000,331500,8
|
|
20240723,131200,2320365000,331500,331500,331500,331500,3
|
|
20240723,131100,2319370500,331500,331500,331500,331500,18
|
|
20240723,131000,2313403500,331500,331500,332000,331500,14
|
|
20240723,130900,2308758000,331500,331500,331500,331500,1
|
|
20240723,130800,2308426500,331500,331500,331500,331500,4
|
|
20240723,130700,2307100500,331500,331500,331500,331500,8
|
|
20240723,130600,2304448500,331500,331500,331500,331500,1
|
|
20240723,130500,2304117000,331500,331500,332000,331500,7
|
|
20240723,130400,2301795500,331500,331500,331500,331500,17
|
|
20240723,130300,2296160000,331500,331500,332000,331500,6
|
|
20240723,130200,2294170500,331500,331500,331500,331500,3
|
|
20240723,130100,2293176000,331500,332000,332000,331500,13
|
|
20240723,130000,2288861000,331500,332000,332000,331500,2
|
|
20240723,125900,2288197500,331500,331500,331500,331500,7
|
|
20240723,125800,2285877000,331500,331500,331500,331500,4
|
|
20240723,125700,2284551000,331500,332000,332000,331500,5
|
|
20240723,125600,2282893000,332000,331500,332000,331500,18
|
|
20240723,125500,2276924000,331500,331500,331500,331500,2
|
|
20240723,125400,2276261000,331500,331500,331500,331500,7
|
|
20240723,125300,2273940500,331500,331500,331500,331500,2
|
|
20240723,125200,2273277500,331500,331500,331500,331500,6
|
|
20240723,125100,2271288500,331500,332000,332000,331500,21
|
|
20240723,125000,2264322500,332000,332000,332000,332000,3
|
|
20240723,124900,2263326500,332000,332000,332000,332000,1
|
|
20240723,124800,2262994500,332000,332000,333000,332000,18
|
|
20240723,124700,2257014500,332000,332000,332000,332000,2
|
|
20240723,124600,2256350500,332000,332000,332000,332000,1
|
|
20240723,124500,2256018500,332000,332000,332000,332000,8
|
|
20240723,124400,2253362500,332000,332000,332000,332000,6
|
|
20240723,124300,2251370500,332000,332000,332000,332000,4
|
|
20240723,124200,2250042500,332000,332000,332000,332000,1
|
|
20240723,124100,2249710500,332000,331500,332000,331500,10
|
|
20240723,124000,2246391500,331500,332000,332000,331500,5
|
|
20240723,123900,2244733500,331500,331500,331500,331500,0
|
|
20240723,123800,2244733500,331500,331500,332500,331500,25
|
|
20240723,123700,2236440000,331500,331500,331500,331500,37
|
|
20240723,123600,2224174500,331500,331500,331500,331500,3
|
|
20240723,123500,2223180000,331500,331500,331500,331500,4
|
|
20240723,123400,2221854000,331500,331500,331500,331500,1
|
|
20240723,123300,2221522500,331500,332000,332000,331500,4
|
|
20240723,123200,2220195500,332000,332000,332000,332000,4
|
|
20240723,123100,2218867500,332000,332000,332000,332000,1
|
|
20240723,123000,2218535500,331500,332000,332000,331500,7
|
|
20240723,122900,2216212000,331500,331500,331500,331500,5
|
|
20240723,122800,2214554500,331500,331500,331500,331500,8
|
|
20240723,122700,2211902500,331500,331500,331500,331500,0
|
|
20240723,122600,2211902500,331500,331500,332000,331500,8
|
|
20240723,122500,2209250000,331500,331500,331500,331500,6
|
|
20240723,122400,2207261000,331500,331500,331500,331500,1
|
|
20240723,122300,2206929500,331500,331500,331500,331500,3
|
|
20240723,122200,2205935000,331500,331500,332000,331500,10
|
|
20240723,122100,2202619500,331500,331500,331500,331500,5
|
|
20240723,122000,2200962000,331500,331500,331500,331500,0
|
|
20240723,121900,2200962000,331500,331500,331500,331500,5
|
|
20240723,121800,2199304500,331500,331500,331500,331500,5
|
|
20240723,121700,2197647000,331500,331500,331500,331500,1
|
|
20240723,121600,2197315500,331500,332000,332000,331500,20
|
|
20240723,121500,2190684000,332000,332000,332000,332000,0
|
|
20240723,121400,2190684000,332000,332000,332000,331500,28
|
|
20240723,121300,2181389500,332000,332500,332500,332000,17
|
|
20240723,121200,2175739500,332500,332500,332500,332500,1
|
|
20240723,121100,2175407000,333000,333000,333000,333000,0
|
|
20240723,121000,2175407000,333000,332500,333000,332500,10
|
|
20240723,120900,2172079500,332500,332500,332500,332500,12
|
|
20240723,120800,2168089500,332000,332000,332000,332000,0
|
|
20240723,120700,2168089500,332000,332000,332000,331500,9
|
|
20240723,120600,2165102000,332000,332500,332500,332000,6
|
|
20240723,120500,2163109000,332500,332000,332500,332000,2
|
|
20240723,120400,2162444500,332000,332000,332000,332000,4
|
|
20240723,120300,2161116500,331500,332000,332000,331500,8
|
|
20240723,120200,2158461000,332000,332000,332000,331500,7
|
|
20240723,120100,2156138000,334000,331500,334000,331500,62
|
|
20240723,120000,2135454500,331500,331500,331500,331500,5
|
|
20240723,115900,2133797000,331500,331500,333000,331500,14
|
|
20240723,115800,2129149000,331500,331500,331500,331500,7
|
|
20240723,115700,2126828500,331500,332000,332000,331500,12
|
|
20240723,115600,2122849500,331500,332000,332000,331500,13
|
|
20240723,115500,2118536000,332000,331500,332000,331500,11
|
|
20240723,115400,2114888000,331500,331500,332000,331500,27
|
|
20240723,115300,2105932500,331500,331500,331500,331500,4
|
|
20240723,115200,2104606500,331500,332000,332000,331500,12
|
|
20240723,115100,2100626500,331500,331500,331500,331500,21
|
|
20240723,115000,2093665000,331500,331500,332000,331500,8
|
|
20240723,114900,2091012500,332000,331500,332000,331500,12
|
|
20240723,114800,2087031500,332000,331500,332000,331500,9
|
|
20240723,114700,2084047000,331500,331500,331500,331500,9
|
|
20240723,114600,2081063500,331500,331500,331500,331500,18
|
|
20240723,114500,2075096500,331500,331500,332000,331500,14
|
|
20240723,114400,2070454000,331500,331500,331500,331500,6
|
|
20240723,114300,2068465000,331500,331500,331500,331500,14
|
|
20240723,114200,2063824000,331500,331500,331500,331500,9
|
|
20240723,114100,2060840500,332000,331500,332000,331500,11
|
|
20240723,114000,2057191500,331500,332000,332000,331500,8
|
|
20240723,113900,2054538500,331500,331500,331500,331500,10
|
|
20240723,113800,2051223500,332000,331500,332000,331500,11
|
|
20240723,113700,2047575000,331500,331500,332000,331500,14
|
|
20240723,113600,2042930000,331500,331500,331500,331500,14
|
|
20240723,113500,2038289000,331500,331500,331500,331500,8
|
|
20240723,113400,2035637000,331500,331500,331500,331500,5
|
|
20240723,113300,2033979500,331500,332000,332000,331500,6
|
|
20240723,113200,2031990000,331500,332000,332000,331500,9
|
|
20240723,113100,2029005500,332500,332000,332500,332000,15
|
|
20240723,113000,2024025000,332000,332000,332000,332000,7
|
|
20240723,112900,2021701000,332000,332000,332000,332000,14
|
|
20240723,112800,2017053000,332000,332000,332000,332000,35
|
|
20240723,112700,2005433000,332000,332000,332000,332000,5
|
|
20240723,112600,2003773000,332000,332500,332500,332000,8
|
|
20240723,112500,2001116500,333000,332500,333000,332500,5
|
|
20240723,112400,1999452000,332500,332000,332500,332000,12
|
|
20240723,112300,1995467000,332000,331500,332000,331500,4
|
|
20240723,112200,1994139500,331500,331500,333000,331500,88
|
|
20240723,112100,1964879000,332000,331500,332000,331500,12
|
|
20240723,112000,1960899000,331500,331500,331500,331500,5
|
|
20240723,111900,1959241500,331500,331500,331500,331500,7
|
|
20240723,111800,1956921000,331500,331500,331500,331500,8
|
|
20240723,111700,1954269000,331500,331500,331500,331500,10
|
|
20240723,111600,1950954000,332000,332000,332000,331500,13
|
|
20240723,111500,1946642000,331500,331500,331500,331500,13
|
|
20240723,111400,1942332500,331500,331500,332000,331500,8
|
|
20240723,111300,1939680000,331500,331500,331500,331500,19
|
|
20240723,111200,1933381500,331500,331500,331500,331500,7
|
|
20240723,111100,1931061000,331500,332000,332000,331500,10
|
|
20240723,111000,1927743500,332000,331500,332000,331500,10
|
|
20240723,110900,1924428000,331500,331500,331500,331500,16
|
|
20240723,110800,1919124000,331500,331500,332000,331500,7
|
|
20240723,110700,1916802500,332000,331500,332000,331500,7
|
|
20240723,110600,1914481500,331500,331500,331500,331500,18
|
|
20240723,110500,1908514500,331500,331500,331500,331500,10
|
|
20240723,110400,1905199500,331500,331000,331500,331000,29
|
|
20240723,110300,1895586500,331000,331000,331500,331000,9
|
|
20240723,110200,1892607000,331000,331000,331000,331000,14
|
|
20240723,110100,1887973000,331000,331000,331500,331000,9
|
|
20240723,110000,1884993500,331500,331000,331500,331000,10
|
|
20240723,105900,1881682000,331500,331000,331500,331000,9
|
|
20240723,105800,1878702000,331000,331000,331500,331000,17
|
|
20240723,105700,1873073000,331500,331500,331500,331500,5
|
|
20240723,105600,1871415500,331500,331500,331500,331500,12
|
|
20240723,105500,1867437500,331500,331000,331500,331000,31
|
|
20240723,105400,1857163500,331000,331000,331000,331000,36
|
|
20240723,105300,1845247500,331000,331500,331500,331000,7
|
|
20240723,105200,1842930000,331000,331000,331000,331000,5
|
|
20240723,105100,1841275000,331000,331000,331500,331000,11
|
|
20240723,105000,1837633000,331000,331000,331000,331000,10
|
|
20240723,104900,1834323000,331000,331000,331000,331000,38
|
|
20240723,104800,1821745000,331000,332000,332000,331000,11
|
|
20240723,104700,1818102500,332000,331000,332000,331000,97
|
|
20240723,104600,1785971000,331000,331000,331000,331000,8
|
|
20240723,104500,1783323000,331000,331000,331000,331000,13
|
|
20240723,104400,1779020000,331000,331000,331500,331000,14
|
|
20240723,104300,1774384000,331000,331000,331000,331000,5
|
|
20240723,104200,1772729000,331500,331000,331500,331000,17
|
|
20240723,104100,1767101500,331000,332000,332000,331000,257
|
|
20240723,104000,1681858000,332000,332000,332000,332000,8
|
|
20240723,103900,1679202000,332000,332000,332500,332000,21
|
|
20240723,103800,1672229500,332000,332500,332500,332000,108
|
|
20240723,103700,1636324000,332500,333000,333000,332500,12
|
|
20240723,103600,1632332000,332500,332500,332500,332500,5
|
|
20240723,103500,1630669500,332500,333000,333000,332500,53
|
|
20240723,103400,1613025500,333000,333000,333500,333000,13
|
|
20240723,103300,1608695500,333000,332500,333000,332500,12
|
|
20240723,103200,1604700500,332500,332500,332500,332500,3
|
|
20240723,103100,1603703000,332500,333000,333000,332500,16
|
|
20240723,103000,1598378500,333000,332500,333000,332500,16
|
|
20240723,102900,1593058000,332500,332500,332500,332500,22
|
|
20240723,102800,1585743000,332500,332500,332500,332500,9
|
|
20240723,102700,1582750500,332500,332500,332500,332500,21
|
|
20240723,102600,1575768000,332500,333000,333000,332500,83
|
|
20240723,102500,1548130000,333000,333500,333500,333000,6
|
|
20240723,102400,1546131000,333500,333000,333500,333000,2
|
|
20240723,102300,1545464500,333000,333000,333000,333000,7
|
|
20240723,102200,1543133500,333000,333500,333500,333000,12
|
|
20240723,102100,1539133500,333000,333500,333500,333000,6
|
|
20240723,102000,1537134500,333500,333000,333500,333000,2
|
|
20240723,101900,1536468000,333000,333500,333500,333000,14
|
|
20240723,101800,1531801000,333500,333500,333500,333500,13
|
|
20240723,101700,1527465500,333500,334000,334000,333500,6
|
|
20240723,101600,1525463500,333500,333500,334000,333500,22
|
|
20240723,101500,1518118500,333500,333500,333500,333500,4
|
|
20240723,101400,1516784500,333500,333500,333500,333500,3
|
|
20240723,101300,1515784000,333500,333000,333500,333000,5
|
|
20240723,101200,1514118000,333000,333500,333500,333000,27
|
|
20240723,101100,1505115500,333500,333500,333500,333500,1
|
|
20240723,101000,1504782000,333500,333500,333500,333500,1
|
|
20240723,100900,1504448500,333500,333500,333500,333500,3
|
|
20240723,100800,1503448000,334000,333500,334000,333500,7
|
|
20240723,100700,1501113000,333500,334000,334000,333500,15
|
|
20240723,100600,1496104000,334000,333500,334000,333500,7
|
|
20240723,100500,1493767500,333500,333500,334000,333500,7
|
|
20240723,100400,1491431000,333500,333500,333500,333500,7
|
|
20240723,100300,1489096500,333500,333500,333500,333500,1
|
|
20240723,100200,1488763000,333500,334000,334000,333500,15
|
|
20240723,100100,1483759500,334000,333500,334000,333500,3
|
|
20240723,100000,1482758500,334000,334000,334500,333500,10
|
|
20240723,095900,1479417500,334500,333000,334500,333000,15
|
|
20240723,095800,1474411000,333500,333500,333500,333500,23
|
|
20240723,095700,1466740500,333500,333500,333500,333500,13
|
|
20240723,095600,1462405000,333500,334000,334000,333500,11
|
|
20240723,095500,1458731500,334000,334000,334000,334000,30
|
|
20240723,095400,1448711500,334500,334000,334500,334000,3
|
|
20240723,095300,1447709000,334000,334500,334500,334000,9
|
|
20240723,095200,1444702500,334000,334000,334000,334000,1
|
|
20240723,095100,1444368500,334500,334000,334500,334000,4
|
|
20240723,095000,1443032000,334000,334000,334000,334000,13
|
|
20240723,094900,1438690000,334000,333500,334000,333500,58
|
|
20240723,094800,1419343500,334000,333500,334000,333500,4
|
|
20240723,094700,1418008000,333500,333500,334000,333500,12
|
|
20240723,094600,1414005500,333500,333500,333500,333500,23
|
|
20240723,094500,1406335000,333500,335500,335500,333500,316
|
|
20240723,094400,1300651500,336000,336000,338000,336000,37
|
|
20240723,094300,1288179500,338000,336000,338000,336000,8
|
|
20240723,094200,1285483500,336500,336500,336500,336500,85
|
|
20240723,094100,1256881000,336000,336000,336000,336000,10
|
|
20240723,094000,1253521000,336000,336500,336500,336000,2
|
|
20240723,093900,1252848500,336000,335500,336000,335500,3
|
|
20240723,093800,1251841000,335500,335500,335500,335500,6
|
|
20240723,093700,1249828000,336000,335500,336000,335500,61
|
|
20240723,093600,1229336000,335000,335000,335000,335000,2
|
|
20240723,093500,1228666000,335500,335000,335500,335000,8
|
|
20240723,093400,1225984000,335000,335000,335000,335000,17
|
|
20240723,093300,1220289000,335500,335500,335500,335500,30
|
|
20240723,093200,1210224000,335500,335000,335500,335000,14
|
|
20240723,093100,1205527500,335500,335500,335500,335000,4
|
|
20240723,093000,1204186500,335500,336000,336000,334500,7
|
|
20240723,092900,1201840000,335500,334500,335500,334500,5
|
|
20240723,092800,1200166000,336000,335000,336000,334500,51
|
|
20240723,092700,1183081500,335000,335000,336000,335000,5
|
|
20240723,092600,1181405000,335000,335500,335500,335000,54
|
|
20240723,092500,1163292500,335500,335500,335500,335500,34
|
|
20240723,092400,1151885500,336000,336000,336000,335500,15
|
|
20240723,092300,1146846000,336500,335500,336500,335000,300
|
|
20240723,092200,1046087000,335000,335000,335000,335000,30
|
|
20240723,092100,1036037000,335000,335500,335500,335000,6
|
|
20240723,092000,1034025000,335500,337000,337000,335000,59
|
|
20240723,091900,1014207500,336500,336500,336500,336500,6
|
|
20240723,091800,1012188500,337000,337000,337000,336500,5
|
|
20240723,091700,1010504000,337000,337000,337000,337000,11
|
|
20240723,091600,1006797000,338000,338000,338000,337000,160
|
|
20240723,091500,952812500,338000,340000,341000,338000,102
|
|
20240723,091400,918206000,340000,340500,341000,339500,188
|
|
20240723,091300,854306000,341000,340000,341000,340000,59
|
|
20240723,091200,834218000,340500,340500,341000,340000,72
|
|
20240723,091100,809713500,340500,340500,341000,339500,97
|
|
20240723,091000,776713500,340500,340500,341000,339500,132
|
|
20240723,090900,731784000,340000,340500,340500,339500,67
|
|
20240723,090800,708993000,340500,339000,340500,338500,205
|
|
20240723,090700,639350000,339000,338500,340000,337500,129
|
|
20240723,090600,595584000,339000,338000,339000,337500,73
|
|
20240723,090500,570881000,338000,340000,340000,338000,49
|
|
20240723,090400,554248500,340000,339500,340000,338500,184
|
|
20240723,090300,491781500,339500,338000,339500,337500,871
|
|
20240723,090200,197014500,338500,336500,338500,335500,388
|
|
20240723,090100,66218500,336500,335500,336500,335000,73
|
|
20240723,090000,41687000,335000,333000,335000,332500,125
|