729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,210600,2164561750,267500,267500,267500,267500,359
|
|
20250714,210500,2164561750,267500,267500,267500,267500,0
|
|
20250714,210400,2164561750,267500,267500,267500,267500,0
|
|
20250714,210300,2164561750,267500,267500,267500,267500,0
|
|
20250714,210200,2164561750,267500,267500,267500,267500,0
|
|
20250714,210100,2164561750,267500,267500,267500,267500,0
|
|
20250714,210000,2164561750,267500,267500,267500,267500,0
|
|
20250714,205900,2164561750,267500,267500,267500,267500,0
|
|
20250714,205800,2164561750,267500,267500,267500,267500,0
|
|
20250714,205700,2164561750,267500,267500,267500,267500,0
|
|
20250714,205600,2164561750,267500,267500,267500,267500,0
|
|
20250714,205500,2164561750,267500,267500,267500,267500,0
|
|
20250714,205400,2164561750,267500,267500,267500,267500,0
|
|
20250714,205300,2164561750,267500,267500,267500,267500,0
|
|
20250714,205200,2164561750,267500,267500,267500,267500,0
|
|
20250714,205100,2164561750,267500,267500,267500,267500,0
|
|
20250714,205000,2164561750,267500,267500,267500,267500,0
|
|
20250714,204900,2164561750,267500,267500,267500,267500,0
|
|
20250714,204800,2164561750,267500,267500,267500,267500,0
|
|
20250714,204700,2164561750,267500,267500,267500,267500,0
|
|
20250714,204600,2164561750,267500,267500,267500,267500,0
|
|
20250714,204500,2164561750,267500,267500,267500,267500,0
|
|
20250714,204400,2164561750,267500,267500,267500,267500,0
|
|
20250714,204300,2164561750,267500,267500,267500,267500,0
|
|
20250714,204200,2164561750,267500,267500,267500,267500,0
|
|
20250714,204100,2164561750,267500,267500,267500,267500,0
|
|
20250714,204000,2164561750,267500,267500,267500,267500,0
|
|
20250714,203900,2164561750,267500,267500,267500,267500,0
|
|
20250714,203800,2164561750,267500,267500,267500,267500,0
|
|
20250714,203700,2164561750,267500,267500,267500,267500,0
|
|
20250714,203600,2164561750,267500,267500,267500,267500,359
|
|
20250714,203500,2164561750,267500,267500,267500,267500,0
|
|
20250714,203400,2164561750,267500,267500,267500,267500,0
|
|
20250714,203300,2164561750,267500,267500,267500,267500,0
|
|
20250714,203200,2164561750,267500,267500,267500,267500,0
|
|
20250714,203100,2164561750,267500,267500,267500,267500,0
|
|
20250714,203000,2164561750,267500,267500,267500,267500,0
|
|
20250714,202900,2164561750,267500,267500,267500,267500,0
|
|
20250714,202800,2164561750,267500,267500,267500,267500,0
|
|
20250714,202700,2164561750,267500,267500,267500,267500,0
|
|
20250714,202600,2164561750,267500,267500,267500,267500,0
|
|
20250714,202500,2164561750,267500,267500,267500,267500,0
|
|
20250714,202400,2164561750,267500,267500,267500,267500,0
|
|
20250714,202300,2164561750,267500,267500,267500,267500,0
|
|
20250714,202200,2164561750,267500,267500,267500,267500,0
|
|
20250714,202100,2164561750,267500,267500,267500,267500,0
|
|
20250714,202000,2164561750,267500,267500,267500,267500,0
|
|
20250714,201900,2164561750,267500,267500,267500,267500,0
|
|
20250714,201800,2164561750,267500,267500,267500,267500,0
|
|
20250714,201700,2164561750,267500,267500,267500,267500,0
|
|
20250714,201600,2164561750,267500,267500,267500,267500,0
|
|
20250714,201500,2164561750,267500,267500,267500,267500,0
|
|
20250714,201400,2164561750,267500,267500,267500,267500,0
|
|
20250714,201300,2164561750,267500,267500,267500,267500,0
|
|
20250714,201200,2164561750,267500,267500,267500,267500,0
|
|
20250714,201100,2164561750,267500,267500,267500,267500,0
|
|
20250714,201000,2164561750,267500,267500,267500,267500,0
|
|
20250714,200900,2164561750,267500,267500,267500,267500,0
|
|
20250714,200800,2164561750,267500,267500,267500,267500,0
|
|
20250714,200700,2164561750,267500,267500,267500,267500,0
|
|
20250714,200600,2164561750,267500,267500,267500,267500,359
|
|
20250714,200500,2164561750,267500,267500,267500,267500,0
|
|
20250714,200400,2164561750,267500,267500,267500,267500,0
|
|
20250714,200300,2164561750,267500,267500,267500,267500,0
|
|
20250714,200200,2164561750,267500,267500,267500,267500,0
|
|
20250714,200100,2164561750,267500,267500,267500,267500,0
|
|
20250714,200000,2164561750,267500,267500,267500,267500,0
|
|
20250714,195900,2164561750,267500,267500,267500,267500,0
|
|
20250714,195800,2164561750,267500,267500,267500,267500,0
|
|
20250714,195700,2164561750,267500,267500,267500,267500,0
|
|
20250714,195600,2164561750,267500,267500,267500,267500,0
|
|
20250714,195500,2164561750,267500,267500,267500,267500,0
|
|
20250714,195400,2164561750,267500,267500,267500,267500,0
|
|
20250714,195300,2164561750,267500,267500,267500,267500,0
|
|
20250714,195200,2164561750,267500,267500,267500,267500,0
|
|
20250714,195100,2164561750,267500,267500,267500,267500,0
|
|
20250714,195000,2164561750,267500,267500,267500,267500,0
|
|
20250714,194900,2164561750,267500,267500,267500,267500,0
|
|
20250714,194800,2164561750,267500,267500,267500,267500,0
|
|
20250714,194700,2164561750,267500,267500,267500,267500,0
|
|
20250714,194600,2164561750,267500,267500,267500,267500,0
|
|
20250714,194500,2164561750,267500,267500,267500,267500,0
|
|
20250714,194400,2164561750,267500,267500,267500,267500,0
|
|
20250714,194300,2164561750,267500,267500,267500,267500,0
|
|
20250714,194200,2164561750,267500,267500,267500,267500,0
|
|
20250714,194100,2164561750,267500,267500,267500,267500,0
|
|
20250714,194000,2164561750,267500,267500,267500,267500,0
|
|
20250714,193900,2164561750,267500,267500,267500,267500,0
|
|
20250714,193800,2164561750,267500,267500,267500,267500,0
|
|
20250714,193700,2164561750,267500,267500,267500,267500,0
|
|
20250714,193600,2164561750,267500,267500,267500,267500,359
|
|
20250714,193500,2164561750,267500,267500,267500,267500,0
|
|
20250714,193400,2164561750,267500,267500,267500,267500,0
|
|
20250714,193300,2164561750,267500,267500,267500,267500,0
|
|
20250714,193200,2164561750,267500,267500,267500,267500,0
|
|
20250714,193100,2164561750,267500,267500,267500,267500,0
|
|
20250714,193000,2164561750,267500,267500,267500,267500,0
|
|
20250714,192900,2164561750,267500,267500,267500,267500,0
|
|
20250714,192800,2164561750,267500,267500,267500,267500,0
|
|
20250714,192700,2164561750,267500,267500,267500,267500,0
|
|
20250714,192600,2164561750,267500,267500,267500,267500,0
|
|
20250714,192500,2164561750,267500,267500,267500,267500,0
|
|
20250714,192400,2164561750,267500,267500,267500,267500,0
|
|
20250714,192300,2164561750,267500,267500,267500,267500,0
|
|
20250714,192200,2164561750,267500,267500,267500,267500,0
|
|
20250714,192100,2164561750,267500,267500,267500,267500,0
|
|
20250714,192000,2164561750,267500,267500,267500,267500,0
|
|
20250714,191900,2164561750,267500,267500,267500,267500,0
|
|
20250714,191800,2164561750,267500,267500,267500,267500,0
|
|
20250714,191700,2164561750,267500,267500,267500,267500,0
|
|
20250714,191600,2164561750,267500,267500,267500,267500,0
|
|
20250714,191500,2164561750,267500,267500,267500,267500,0
|
|
20250714,191400,2164561750,267500,267500,267500,267500,0
|
|
20250714,191300,2164561750,267500,267500,267500,267500,0
|
|
20250714,191200,2164561750,267500,267500,267500,267500,0
|
|
20250714,191100,2164561750,267500,267500,267500,267500,0
|
|
20250714,191000,2164561750,267500,267500,267500,267500,0
|
|
20250714,190900,2164561750,267500,267500,267500,267500,0
|
|
20250714,190800,2164561750,267500,267500,267500,267500,0
|
|
20250714,190700,2164561750,267500,267500,267500,267500,0
|
|
20250714,190600,2164561750,267500,267500,267500,267500,359
|
|
20250714,190500,2164561750,267500,267500,267500,267500,0
|
|
20250714,190400,2164561750,267500,267500,267500,267500,0
|
|
20250714,190300,2164561750,267500,267500,267500,267500,0
|
|
20250714,190200,2164561750,267500,267500,267500,267500,0
|
|
20250714,190100,2164561750,267500,267500,267500,267500,0
|
|
20250714,190000,2164561750,267500,267500,267500,267500,0
|
|
20250714,185900,2164561750,267500,267500,267500,267500,0
|
|
20250714,185800,2164561750,267500,267500,267500,267500,0
|
|
20250714,185700,2164561750,267500,267500,267500,267500,0
|
|
20250714,185600,2164561750,267500,267500,267500,267500,0
|
|
20250714,185500,2164561750,267500,267500,267500,267500,0
|
|
20250714,185400,2164561750,267500,267500,267500,267500,0
|
|
20250714,185300,2164561750,267500,267500,267500,267500,0
|
|
20250714,185200,2164561750,267500,267500,267500,267500,0
|
|
20250714,185100,2164561750,267500,267500,267500,267500,0
|
|
20250714,185000,2164561750,267500,267500,267500,267500,0
|
|
20250714,184900,2164561750,267500,267500,267500,267500,0
|
|
20250714,184800,2164561750,267500,267500,267500,267500,0
|
|
20250714,184700,2164561750,267500,267500,267500,267500,0
|
|
20250714,184600,2164561750,267500,267500,267500,267500,0
|
|
20250714,184500,2164561750,267500,267500,267500,267500,0
|
|
20250714,184400,2164561750,267500,267500,267500,267500,0
|
|
20250714,184300,2164561750,267500,267500,267500,267500,0
|
|
20250714,184200,2164561750,267500,267500,267500,267500,0
|
|
20250714,184100,2164561750,267500,267500,267500,267500,0
|
|
20250714,184000,2164561750,267500,267500,267500,267500,0
|
|
20250714,183900,2164561750,267500,267500,267500,267500,0
|
|
20250714,183800,2164561750,267500,267500,267500,267500,0
|
|
20250714,183700,2164561750,267500,267500,267500,267500,0
|
|
20250714,183600,2164561750,267500,267500,267500,267500,359
|
|
20250714,183500,2164561750,267500,267500,267500,267500,0
|
|
20250714,183400,2164561750,267500,267500,267500,267500,0
|
|
20250714,183300,2164561750,267500,267500,267500,267500,0
|
|
20250714,183200,2164561750,267500,267500,267500,267500,0
|
|
20250714,183100,2164561750,267500,267500,267500,267500,0
|
|
20250714,183000,2164561750,267500,267500,267500,267500,0
|
|
20250714,182900,2164561750,267500,267500,267500,267500,0
|
|
20250714,182800,2164561750,267500,267500,267500,267500,0
|
|
20250714,182700,2164561750,267500,267500,267500,267500,0
|
|
20250714,182600,2164561750,267500,267500,267500,267500,0
|
|
20250714,182500,2164561750,267500,267500,267500,267500,0
|
|
20250714,182400,2164561750,267500,267500,267500,267500,0
|
|
20250714,182300,2164561750,267500,267500,267500,267500,0
|
|
20250714,182200,2164561750,267500,267500,267500,267500,0
|
|
20250714,182100,2164561750,267500,267500,267500,267500,0
|
|
20250714,182000,2164561750,267500,267500,267500,267500,0
|
|
20250714,181900,2164561750,267500,267500,267500,267500,0
|
|
20250714,181800,2164561750,267500,267500,267500,267500,0
|
|
20250714,181700,2164561750,267500,267500,267500,267500,0
|
|
20250714,181600,2164561750,267500,267500,267500,267500,0
|
|
20250714,181500,2164561750,267500,267500,267500,267500,0
|
|
20250714,181400,2164561750,267500,267500,267500,267500,0
|
|
20250714,181300,2164561750,267500,267500,267500,267500,0
|
|
20250714,181200,2164561750,267500,267500,267500,267500,0
|
|
20250714,181100,2164561750,267500,267500,267500,267500,0
|
|
20250714,181000,2164561750,267500,267500,267500,267500,0
|
|
20250714,180900,2164561750,267500,267500,267500,267500,0
|
|
20250714,180800,2164561750,267500,267500,267500,267500,0
|
|
20250714,180700,2164561750,267500,267500,267500,267500,0
|
|
20250714,180600,2164561750,267500,267500,267500,267500,359
|
|
20250714,180500,2164561750,267500,267500,267500,267500,0
|
|
20250714,180400,2164561750,267500,267500,267500,267500,0
|
|
20250714,180300,2164561750,267500,267500,267500,267500,0
|
|
20250714,180200,2164561750,267500,267500,267500,267500,0
|
|
20250714,180100,2164561750,267500,267500,267500,267500,0
|
|
20250714,180000,2164561750,267500,267500,267500,267500,0
|
|
20250714,175900,2164561750,267500,267500,267500,267500,0
|
|
20250714,175800,2164561750,267500,267500,267500,267500,0
|
|
20250714,175700,2164561750,267500,267500,267500,267500,0
|
|
20250714,175600,2164561750,267500,267500,267500,267500,0
|
|
20250714,175500,2164561750,267500,267500,267500,267500,0
|
|
20250714,175400,2164561750,267500,267500,267500,267500,0
|
|
20250714,175300,2164561750,267500,267500,267500,267500,0
|
|
20250714,175200,2164561750,267500,267500,267500,267500,0
|
|
20250714,175100,2164561750,267500,267500,267500,267500,0
|
|
20250714,175000,2164561750,267500,267500,267500,267500,0
|
|
20250714,174900,2164561750,267500,267500,267500,267500,0
|
|
20250714,174800,2164561750,267500,267500,267500,267500,0
|
|
20250714,174700,2164561750,267500,267500,267500,267500,0
|
|
20250714,174600,2164561750,267500,267500,267500,267500,0
|
|
20250714,174500,2164561750,267500,267500,267500,267500,0
|
|
20250714,174400,2164561750,267500,267500,267500,267500,0
|
|
20250714,174300,2164561750,267500,267500,267500,267500,0
|
|
20250714,174200,2164561750,267500,267500,267500,267500,0
|
|
20250714,174100,2164561750,267500,267500,267500,267500,0
|
|
20250714,174000,2164561750,267500,267500,267500,267500,0
|
|
20250714,173900,2164561750,267500,267500,267500,267500,0
|
|
20250714,173800,2164561750,267500,267500,267500,267500,0
|
|
20250714,173700,2164561750,267500,267500,267500,267500,0
|
|
20250714,173600,2164561750,267500,267500,267500,267500,359
|
|
20250714,173500,2164561750,267500,267500,267500,267500,0
|
|
20250714,173400,2164561750,267500,267500,267500,267500,0
|
|
20250714,173300,2164561750,267500,267500,267500,267500,0
|
|
20250714,173200,2164561750,267500,267500,267500,267500,0
|
|
20250714,173100,2164561750,267500,267500,267500,267500,0
|
|
20250714,173000,2164561750,267500,267500,267500,267500,0
|
|
20250714,172900,2164561750,267500,267500,267500,267500,0
|
|
20250714,172800,2164561750,267500,267500,267500,267500,0
|
|
20250714,172700,2164561750,267500,267500,267500,267500,0
|
|
20250714,172600,2164561750,267500,267500,267500,267500,0
|
|
20250714,172500,2164561750,267500,267500,267500,267500,0
|
|
20250714,172400,2164561750,267500,267500,267500,267500,0
|
|
20250714,172300,2164561750,267500,267500,267500,267500,0
|
|
20250714,172200,2164561750,267500,267500,267500,267500,0
|
|
20250714,172100,2164561750,267500,267500,267500,267500,0
|
|
20250714,172000,2164561750,267500,267500,267500,267500,0
|
|
20250714,171900,2164561750,267500,267500,267500,267500,0
|
|
20250714,171800,2164561750,267500,267500,267500,267500,0
|
|
20250714,171700,2164561750,267500,267500,267500,267500,0
|
|
20250714,171600,2164561750,267500,267500,267500,267500,0
|
|
20250714,171500,2164561750,267500,267500,267500,267500,0
|
|
20250714,171400,2164561750,267500,267500,267500,267500,0
|
|
20250714,171300,2164561750,267500,267500,267500,267500,0
|
|
20250714,171200,2164561750,267500,267500,267500,267500,0
|
|
20250714,171100,2164561750,267500,267500,267500,267500,0
|
|
20250714,171000,2164561750,267500,267500,267500,267500,0
|
|
20250714,170900,2164561750,267500,267500,267500,267500,0
|
|
20250714,170800,2164561750,267500,267500,267500,267500,0
|
|
20250714,170700,2164561750,267500,267500,267500,267500,0
|
|
20250714,170600,2164561750,267500,267500,267500,267500,359
|
|
20250714,170500,2164561750,267500,267500,267500,267500,0
|
|
20250714,170400,2164561750,267500,267500,267500,267500,0
|
|
20250714,170300,2164561750,267500,267500,267500,267500,0
|
|
20250714,170200,2164561750,267500,267500,267500,267500,0
|
|
20250714,170100,2164561750,267500,267500,267500,267500,0
|
|
20250714,170000,2164561750,267500,267500,267500,267500,0
|
|
20250714,165900,2164561750,267500,267500,267500,267500,0
|
|
20250714,165800,2164561750,267500,267500,267500,267500,0
|
|
20250714,165700,2164561750,267500,267500,267500,267500,0
|
|
20250714,165600,2164561750,267500,267500,267500,267500,0
|
|
20250714,165500,2164561750,267500,267500,267500,267500,0
|
|
20250714,165400,2164561750,267500,267500,267500,267500,0
|
|
20250714,165300,2164561750,267500,267500,267500,267500,0
|
|
20250714,165200,2164561750,267500,267500,267500,267500,0
|
|
20250714,165100,2164561750,267500,267500,267500,267500,0
|
|
20250714,165000,2164561750,267500,267500,267500,267500,0
|
|
20250714,164900,2164561750,267500,267500,267500,267500,0
|
|
20250714,164800,2164561750,267500,267500,267500,267500,0
|
|
20250714,164700,2164561750,267500,267500,267500,267500,0
|
|
20250714,164600,2164561750,267500,267500,267500,267500,0
|
|
20250714,164500,2164561750,267500,267500,267500,267500,0
|
|
20250714,164400,2164561750,267500,267500,267500,267500,0
|
|
20250714,164300,2164561750,267500,267500,267500,267500,0
|
|
20250714,164200,2164561750,267500,267500,267500,267500,0
|
|
20250714,164100,2164561750,267500,267500,267500,267500,0
|
|
20250714,164000,2164561750,267500,267500,267500,267500,0
|
|
20250714,163900,2164561750,267500,267500,267500,267500,0
|
|
20250714,163800,2164561750,267500,267500,267500,267500,0
|
|
20250714,163700,2164561750,267500,267500,267500,267500,0
|
|
20250714,163600,2164561750,267500,267500,267500,267500,359
|
|
20250714,163500,2164561750,267500,267500,267500,267500,0
|
|
20250714,163400,2164561750,267500,267500,267500,267500,0
|
|
20250714,163300,2164561750,267500,267500,267500,267500,0
|
|
20250714,163200,2164561750,267500,267500,267500,267500,0
|
|
20250714,163100,2164561750,267500,267500,267500,267500,0
|
|
20250714,163000,2164561750,267500,267500,267500,267500,0
|
|
20250714,162900,2164561750,267500,267500,267500,267500,0
|
|
20250714,162800,2164561750,267500,267500,267500,267500,0
|
|
20250714,162700,2164561750,267500,267500,267500,267500,0
|
|
20250714,162600,2164561750,267500,267500,267500,267500,0
|
|
20250714,162500,2164561750,267500,267500,267500,267500,0
|
|
20250714,162400,2164561750,267500,267500,267500,267500,0
|
|
20250714,162300,2164561750,267500,267500,267500,267500,0
|
|
20250714,162200,2164561750,267500,267500,267500,267500,0
|
|
20250714,162100,2164561750,267500,267500,267500,267500,0
|
|
20250714,162000,2164561750,267500,267500,267500,267500,0
|
|
20250714,161900,2164561750,267500,267500,267500,267500,0
|
|
20250714,161800,2164561750,267500,267500,267500,267500,0
|
|
20250714,161700,2164561750,267500,267500,267500,267500,0
|
|
20250714,161600,2164561750,267500,267500,267500,267500,0
|
|
20250714,161500,2164561750,267500,267500,267500,267500,0
|
|
20250714,161400,2164561750,267500,267500,267500,267500,0
|
|
20250714,161300,2164561750,267500,267500,267500,267500,0
|
|
20250714,161200,2164561750,267500,267500,267500,267500,0
|
|
20250714,161100,2164561750,267500,267500,267500,267500,0
|
|
20250714,161000,2164561750,267500,267500,267500,267500,0
|
|
20250714,160900,2164561750,267500,267500,267500,267500,0
|
|
20250714,160800,2164561750,267500,267500,267500,267500,0
|
|
20250714,160700,2164561750,267500,267500,267500,267500,0
|
|
20250714,160600,2164561750,267500,267500,267500,267500,359
|
|
20250714,160500,2164561750,267500,267500,267500,267500,0
|
|
20250714,160400,2164561750,267500,267500,267500,267500,0
|
|
20250714,160300,2164561750,267500,267500,267500,267500,0
|
|
20250714,160200,2164561750,267500,267500,267500,267500,0
|
|
20250714,160100,2164561750,267500,267500,267500,267500,0
|
|
20250714,160000,2164561750,267500,267500,267500,267500,0
|
|
20250714,155900,2164561750,267500,267500,267500,267500,0
|
|
20250714,155800,2164561750,267500,267500,267500,267500,0
|
|
20250714,155700,2164561750,267500,267500,267500,267500,0
|
|
20250714,155600,2164561750,267500,267500,267500,267500,0
|
|
20250714,155500,2164561750,267500,267500,267500,267500,0
|
|
20250714,155400,2164561750,267500,267500,267500,267500,0
|
|
20250714,155300,2164561750,267500,267500,267500,267500,0
|
|
20250714,155200,2164561750,267500,267500,267500,267500,0
|
|
20250714,155100,2164561750,267500,267500,267500,267500,0
|
|
20250714,155000,2164561750,267500,267500,267500,267500,0
|
|
20250714,154900,2164561750,267500,267500,267500,267500,0
|
|
20250714,154800,2164561750,267500,267500,267500,267500,0
|
|
20250714,154700,2164561750,267500,267500,267500,267500,0
|
|
20250714,154600,2164561750,267500,267500,267500,267500,0
|
|
20250714,154500,2164561750,267500,267500,267500,267500,0
|
|
20250714,154400,2164561750,267500,267500,267500,267500,0
|
|
20250714,154300,2164561750,267500,267500,267500,267500,0
|
|
20250714,154200,2164561750,267500,267500,267500,267500,0
|
|
20250714,154100,2164561750,267500,267500,267500,267500,0
|
|
20250714,154000,2164561750,267500,267500,267500,267500,0
|
|
20250714,153900,2164561750,267500,267500,267500,267500,0
|
|
20250714,153800,2164561750,267500,267500,267500,267500,0
|
|
20250714,153700,2164561750,267500,267500,267500,267500,0
|
|
20250714,153600,2164561750,267500,267500,267500,267500,359
|
|
20250714,153500,2164561750,267500,267500,267500,267500,0
|
|
20250714,153400,2164561750,267500,267500,267500,267500,0
|
|
20250714,153300,2164561750,267500,267500,267500,267500,0
|
|
20250714,153200,2164561750,267500,267500,267500,267500,0
|
|
20250714,153100,2164561750,267500,267500,267500,267500,0
|
|
20250714,153000,2164561750,267500,267500,267500,267500,359
|
|
20250714,152900,2068529250,268000,268000,268000,268000,0
|
|
20250714,152800,2068529250,268000,268000,268000,268000,0
|
|
20250714,152700,2068529250,268000,268000,268000,268000,0
|
|
20250714,152600,2068529250,268000,268000,268000,268000,0
|
|
20250714,152500,2068529250,268000,268000,268000,268000,0
|
|
20250714,152400,2068529250,268000,268000,268000,268000,0
|
|
20250714,152300,2068529250,268000,268000,268000,268000,0
|
|
20250714,152200,2068529250,268000,268000,268000,268000,0
|
|
20250714,152100,2068529250,268000,268000,268000,268000,0
|
|
20250714,152000,2068529250,268000,268000,268000,268000,0
|
|
20250714,151900,2068529250,268000,267500,269000,267500,168
|
|
20250714,151800,2023374250,268000,268500,268500,267500,22
|
|
20250714,151700,2017479250,268000,268000,268500,268000,20
|
|
20250714,151600,2012118250,268000,267500,268000,267500,5
|
|
20250714,151500,2010779250,267500,267500,269000,267500,108
|
|
20250714,151400,1981802250,268000,267500,268000,267500,57
|
|
20250714,151300,1966528750,267500,267500,267500,267500,71
|
|
20250714,151200,1947536250,267500,267500,267500,267500,4
|
|
20250714,151100,1946466250,267500,267500,267500,267500,7
|
|
20250714,151000,1944593750,268000,267500,268000,267500,4
|
|
20250714,150900,1943522750,267500,267500,268000,267500,10
|
|
20250714,150800,1940845250,268000,267500,268000,267500,7
|
|
20250714,150700,1938972250,267500,268000,268000,267500,6
|
|
20250714,150600,1937366750,268000,267500,268000,267500,52
|
|
20250714,150500,1923431250,267500,267500,268000,267500,7
|
|
20250714,150400,1921558250,267500,267500,267500,267500,8
|
|
20250714,150300,1919418250,267500,267500,268000,267500,3
|
|
20250714,150200,1918615250,267500,268000,268000,267500,6
|
|
20250714,150100,1917009750,267500,267500,268000,267500,12
|
|
20250714,150000,1913798750,267500,267500,268000,267500,5
|
|
20250714,145900,1912460750,267500,268000,268000,267500,6
|
|
20250714,145800,1910853750,267500,267500,268000,267500,37
|
|
20250714,145700,1900940750,267500,267500,267500,267500,3
|
|
20250714,145600,1900138250,267500,267500,268000,267500,39
|
|
20250714,145500,1889705250,267500,267500,268000,267500,5
|
|
20250714,145400,1888367000,267500,267500,267500,267000,56
|
|
20250714,145300,1873389500,267500,267500,267500,267000,81
|
|
20250714,145200,1851726000,268000,268000,268000,268000,0
|
|
20250714,145100,1851726000,268000,267500,268000,267500,8
|
|
20250714,145000,1849584500,267500,268000,268000,267500,31
|
|
20250714,144900,1841278000,267500,267500,267500,267500,0
|
|
20250714,144800,1841278000,267500,268000,268000,267500,6
|
|
20250714,144700,1839672500,267500,268000,268000,267500,5
|
|
20250714,144600,1838334000,268000,267500,268000,267500,5
|
|
20250714,144500,1836996000,267500,268000,268500,267500,4
|
|
20250714,144400,1835924000,268000,268000,268000,268000,4
|
|
20250714,144300,1834852000,267500,267500,268500,267500,5
|
|
20250714,144200,1833513500,268000,268000,268500,268000,11
|
|
20250714,144100,1830565000,268000,267500,268000,267500,11
|
|
20250714,144000,1827617500,267500,268000,268000,267500,8
|
|
20250714,143900,1825475500,267500,268000,268000,267500,27
|
|
20250714,143800,1818240000,267500,267500,267500,267500,1
|
|
20250714,143700,1817972500,269000,268000,269000,267500,207
|
|
20250714,143600,1762446500,268500,268000,268500,268000,65
|
|
20250714,143500,1745026000,268500,268500,268500,268500,3
|
|
20250714,143400,1744220500,268000,268500,268500,268000,12
|
|
20250714,143300,1741000500,268000,268000,268500,268000,6
|
|
20250714,143200,1739391500,268000,268000,268000,268000,14
|
|
20250714,143100,1735639500,268000,269000,269000,268000,2
|
|
20250714,143000,1735102500,268500,268500,268500,268500,149
|
|
20250714,142900,1695096000,268500,268000,268500,268000,9
|
|
20250714,142800,1692682000,268500,268500,268500,268000,3
|
|
20250714,142700,1691877000,268500,268000,268500,268000,32
|
|
20250714,142600,1683299500,268000,268500,268500,268000,8
|
|
20250714,142500,1681154500,268500,268000,268500,268000,5
|
|
20250714,142400,1679813500,268500,268500,268500,268500,4
|
|
20250714,142300,1678739500,268000,268000,268000,268000,5
|
|
20250714,142200,1677399500,268000,268000,268500,268000,18
|
|
20250714,142100,1672570000,268500,268500,268500,268500,3
|
|
20250714,142000,1671764500,268000,268500,268500,268000,27
|
|
20250714,141900,1664525500,268000,268000,268000,268000,6
|
|
20250714,141800,1662917500,268500,268000,268500,268000,11
|
|
20250714,141700,1659967500,268000,268000,268500,268000,66
|
|
20250714,141600,1642279000,268000,268000,268000,267500,100
|
|
20250714,141500,1615481000,268000,267500,268000,267500,6
|
|
20250714,141400,1613875000,268000,268000,268000,268000,4
|
|
20250714,141300,1612803000,267500,267500,267500,267500,4
|
|
20250714,141200,1611733000,268000,268000,268000,267500,13
|
|
20250714,141100,1608253000,267500,267500,267500,267500,8
|
|
20250714,141000,1606113000,268000,268000,268000,268000,2
|
|
20250714,140900,1605577000,267500,267500,267500,267500,4
|
|
20250714,140800,1604507000,268000,268000,268000,267000,9
|
|
20250714,140700,1602099000,267500,267500,267500,267500,16
|
|
20250714,140600,1597819000,267500,268000,268000,267500,20
|
|
20250714,140500,1592468000,267500,267500,267500,267500,4
|
|
20250714,140400,1591398000,268000,267500,268000,267500,19
|
|
20250714,140300,1586313500,268000,268000,268000,268000,0
|
|
20250714,140200,1586313500,268000,267500,268000,267500,10
|
|
20250714,140100,1583637500,267500,268000,268000,267500,5
|
|
20250714,140000,1582299000,268000,267500,268000,267500,3
|
|
20250714,135900,1581495500,267000,267500,268000,267000,25
|
|
20250714,135800,1574811500,267500,267500,267500,267000,14
|
|
20250714,135700,1571068500,267500,267000,267500,267000,8
|
|
20250714,135600,1568930500,267500,267500,267500,267500,2
|
|
20250714,135500,1568395500,267500,268000,268000,267500,12
|
|
20250714,135400,1565185000,267500,267000,267500,267000,13
|
|
20250714,135300,1561709500,267500,267500,267500,267500,10
|
|
20250714,135200,1559034500,267500,268000,268000,267500,6
|
|
20250714,135100,1557429000,267500,268000,268000,267500,6
|
|
20250714,135000,1555823000,268000,267500,268000,267500,10
|
|
20250714,134900,1553145000,268000,267500,268000,267500,3
|
|
20250714,134800,1552341500,267500,268000,268000,267500,4
|
|
20250714,134700,1551271000,268000,267500,268000,267500,6
|
|
20250714,134600,1549665000,268000,268000,268000,268000,7
|
|
20250714,134500,1547789000,267500,267500,268000,267500,13
|
|
20250714,134400,1544307500,267500,267500,268000,267500,6
|
|
20250714,134300,1542702000,268000,267500,268000,267500,4
|
|
20250714,134200,1541631500,268000,268000,268000,267500,9
|
|
20250714,134100,1539222500,268000,267500,268000,267500,15
|
|
20250714,134000,1535208500,267500,267500,267500,267500,3
|
|
20250714,133900,1534406000,267500,267500,267500,267500,391
|
|
20250714,133800,1429813500,267000,267000,267000,267000,3
|
|
20250714,133700,1429012500,267500,267000,267500,267000,78
|
|
20250714,133600,1408175000,267000,267000,267500,267000,7
|
|
20250714,133500,1406305500,267000,267000,267000,267000,3
|
|
20250714,133400,1405504500,267000,267000,267500,267000,14
|
|
20250714,133300,1401765500,266500,267000,267000,266500,9
|
|
20250714,133200,1399364000,267000,267000,267000,267000,5
|
|
20250714,133100,1398029000,266500,266500,266500,266500,4
|
|
20250714,133000,1396963000,267000,267000,267000,266500,8
|
|
20250714,132900,1394828500,266500,266500,266500,266500,4
|
|
20250714,132800,1393762500,267000,267000,267000,267000,12
|
|
20250714,132700,1390558500,266500,266500,266500,266500,5
|
|
20250714,132600,1389226000,267000,266500,267000,266500,49
|
|
20250714,132500,1376165000,266500,266500,266500,266500,0
|
|
20250714,132400,1376165000,266500,267000,267000,266500,14
|
|
20250714,132300,1372429000,267000,266500,267000,266500,111
|
|
20250714,132200,1342793500,267000,267000,267000,267000,3
|
|
20250714,132100,1341992500,266500,266500,266500,266500,4
|
|
20250714,132000,1340926500,267000,267000,267000,266500,7
|
|
20250714,131900,1339059000,266500,266500,266500,266500,4
|
|
20250714,131800,1337993000,267000,267000,267000,267000,3
|
|
20250714,131700,1337192000,266500,266500,266500,266500,4
|
|
20250714,131600,1336126000,267000,267000,267000,266500,6
|
|
20250714,131500,1334525500,266500,266500,266500,266500,0
|
|
20250714,131400,1334525500,266500,267000,267000,266500,7
|
|
20250714,131300,1332658500,266500,267000,267000,266500,7
|
|
20250714,131200,1330792000,267000,266500,267000,266500,5
|
|
20250714,131100,1329459000,267000,267000,267000,267000,3
|
|
20250714,131000,1328658000,266500,266500,266500,266500,10
|
|
20250714,130900,1325993000,266500,267000,267000,266500,5
|
|
20250714,130800,1324660000,267000,267000,267000,266500,6
|
|
20250714,130700,1323060000,266500,266500,266500,266500,6
|
|
20250714,130600,1321461000,266000,266000,266000,266000,3
|
|
20250714,130500,1320663000,267000,266000,267000,266000,5
|
|
20250714,130400,1319332000,267000,267000,267000,267000,2
|
|
20250714,130300,1318798000,266000,267000,267000,266000,34
|
|
20250714,130200,1309737000,266500,266500,266500,266500,4
|
|
20250714,130100,1308671000,267000,266500,267000,266500,6
|
|
20250714,130000,1307071500,266500,267000,267000,266500,5
|
|
20250714,125900,1305738000,266500,266500,266500,266000,18
|
|
20250714,125800,1300943000,266500,266500,266500,266500,25
|
|
20250714,125700,1294280500,267000,267000,267000,266500,55
|
|
20250714,125600,1279620500,267000,266500,267000,266500,4
|
|
20250714,125500,1278554000,267000,267000,267000,266500,43
|
|
20250714,125400,1267091500,267000,267000,267000,267000,2
|
|
20250714,125300,1266557500,267000,267500,267500,267000,4
|
|
20250714,125200,1265489000,267000,267000,267000,266500,7
|
|
20250714,125100,1263622000,267000,267000,267000,267000,33
|
|
20250714,125000,1254811000,267500,267500,267500,267000,11
|
|
20250714,124900,1251872000,267000,267000,267500,267000,7
|
|
20250714,124800,1250002500,267000,267000,267000,266500,18
|
|
20250714,124700,1245198000,267500,266500,267500,266500,4
|
|
20250714,124600,1244130000,266500,267000,267000,266500,4
|
|
20250714,124500,1243063500,267000,267000,267000,266500,5
|
|
20250714,124400,1241729000,267500,267500,267500,267000,5
|
|
20250714,124300,1240393000,267500,267500,267500,267500,2
|
|
20250714,124200,1239858000,267000,267500,267500,267000,11
|
|
20250714,124100,1236920000,267000,267000,267500,267000,14
|
|
20250714,124000,1233181000,267500,267500,267500,266500,3
|
|
20250714,123900,1232379500,266500,267000,267000,266500,25
|
|
20250714,123800,1225706500,267000,266500,267000,266500,24
|
|
20250714,123700,1219300000,267000,267000,267000,267000,130
|
|
20250714,123600,1184590000,267500,267500,267500,267500,3
|
|
20250714,123500,1183787500,267000,267500,267500,267000,4
|
|
20250714,123400,1182719000,267000,267500,267500,267000,6
|
|
20250714,123300,1181115500,267500,267500,267500,267500,1
|
|
20250714,123200,1180848000,267000,267500,267500,267000,6
|
|
20250714,123100,1179245000,267500,267000,267500,267000,4
|
|
20250714,123000,1178176500,267500,267000,267500,267000,5
|
|
20250714,122900,1176841000,267500,267500,267500,267500,3
|
|
20250714,122800,1176038500,267000,267500,267500,267000,34
|
|
20250714,122700,1166945000,267500,267500,267500,267000,7
|
|
20250714,122600,1165074500,267000,267000,267000,267000,0
|
|
20250714,122500,1165074500,267000,267500,267500,267000,9
|
|
20250714,122400,1162669500,267500,267000,267500,267000,4
|
|
20250714,122300,1161601000,267500,267000,267500,267000,60
|
|
20250714,122200,1145580000,267500,267500,267500,267500,2
|
|
20250714,122100,1145045000,267500,267500,267500,267000,5
|
|
20250714,122000,1143709000,267500,267000,267500,267000,9
|
|
20250714,121900,1141305000,267500,267500,267500,267500,1
|
|
20250714,121800,1141037500,267000,267000,267500,267000,51
|
|
20250714,121700,1127419000,266500,267000,267500,266500,13
|
|
20250714,121600,1123948000,267500,267500,267500,267000,31
|
|
20250714,121500,1115669500,267500,267500,267500,267500,3
|
|
20250714,121400,1114867000,267000,267000,267000,267000,23
|
|
20250714,121300,1108726000,267500,267000,267500,267000,10
|
|
20250714,121200,1106054500,267000,266500,267000,266500,176
|
|
20250714,121100,1059063500,266500,267000,267000,266500,6
|
|
20250714,121000,1057463000,267000,266500,267000,266500,6
|
|
20250714,120900,1055863500,267000,266500,267000,266500,6
|
|
20250714,120800,1054263000,267000,267000,267000,267000,4
|
|
20250714,120700,1053195000,266500,266500,266500,266500,4
|
|
20250714,120600,1052129000,267000,267000,267000,266500,11
|
|
20250714,120500,1049193500,267000,267000,267000,267000,9
|
|
20250714,120400,1046790500,266500,266500,267000,266500,7
|
|
20250714,120300,1044924000,266500,266500,266500,266500,3
|
|
20250714,120200,1044124500,267000,266500,267000,266500,38
|
|
20250714,120100,1033996500,267000,267000,267000,267000,0
|
|
20250714,120000,1033996500,267000,267000,267000,266500,7
|
|
20250714,115900,1032129500,267000,266500,267000,266500,6
|
|
20250714,115800,1030529000,267000,267000,267000,267000,1
|
|
20250714,115700,1030262000,266500,267000,267000,266500,7
|
|
20250714,115600,1028395000,266500,266500,266500,266500,5
|
|
20250714,115500,1027062500,267000,266500,267000,266500,9
|
|
20250714,115400,1024662000,267000,267000,267000,267000,1
|
|
20250714,115300,1024395000,267000,267000,267000,266500,7
|
|
20250714,115200,1022527500,267000,267000,267000,266500,32
|
|
20250714,115100,1013998500,267000,267000,267000,267000,2
|
|
20250714,115000,1013464500,266500,267000,267000,266500,6
|
|
20250714,114900,1011864500,267000,267000,267000,266500,5
|
|
20250714,114800,1010531000,267000,266500,267000,266500,7
|
|
20250714,114700,1008664000,267000,266500,267000,266500,3
|
|
20250714,114600,1007864000,266500,267000,267000,266500,4
|
|
20250714,114500,1006797500,266500,266500,267000,266500,13
|
|
20250714,114400,1003332000,266500,266500,266500,266500,2
|
|
20250714,114300,1002799000,267000,267000,267000,266500,7
|
|
20250714,114200,1000931500,267000,266500,267000,266500,4
|
|
20250714,114100,999865000,267000,266500,267000,266500,8
|
|
20250714,114000,997731000,267000,267000,267000,266500,3
|
|
20250714,113900,996930500,266500,267000,267000,266500,11
|
|
20250714,113800,993995000,267000,266500,267000,266500,5
|
|
20250714,113700,992662000,267000,267000,267000,267000,3
|
|
20250714,113600,991861000,267000,266500,267000,266500,4
|
|
20250714,113500,990794500,267000,267000,267000,266500,6
|
|
20250714,113400,989194500,267000,266500,267000,266500,18
|
|
20250714,113300,984396500,266000,266500,266500,266000,5
|
|
20250714,113200,983065500,266500,266500,267000,266500,4
|
|
20250714,113100,981998500,266000,266000,266000,266000,3
|
|
20250714,113000,981200500,266500,266500,266500,266500,4
|
|
20250714,112900,980134500,266500,267000,267000,266500,27
|
|
20250714,112800,972938500,267000,267000,267000,266500,6
|
|
20250714,112700,971338500,267000,267000,267000,267000,3
|
|
20250714,112600,970537500,266500,267000,267000,266500,4
|
|
20250714,112500,969471000,266500,266500,266500,266500,4
|
|
20250714,112400,968405000,267000,266500,267000,266500,9
|
|
20250714,112300,966006000,267000,267000,267000,267000,3
|
|
20250714,112200,965205000,266500,267000,267000,266500,20
|
|
20250714,112100,959867000,267000,266500,267000,266000,8
|
|
20250714,112000,957735500,267000,267000,267000,266500,3
|
|
20250714,111900,956935000,266500,266500,266500,266500,6
|
|
20250714,111800,955336000,266500,266500,266500,266000,8
|
|
20250714,111700,953206000,266500,266000,266500,266000,4
|
|
20250714,111600,952141500,266500,266500,266500,266500,9
|
|
20250714,111500,949743000,266000,266500,266500,266000,7
|
|
20250714,111400,947879500,266500,267000,267000,266500,4
|
|
20250714,111300,946812000,266500,267000,267000,266500,4
|
|
20250714,111200,945745500,266000,266500,266500,266000,6
|
|
20250714,111100,944148500,266500,266000,266500,266000,6
|
|
20250714,111000,942551000,266000,266000,266500,266000,11
|
|
20250714,110900,939624500,266500,266500,266500,266000,10
|
|
20250714,110800,936962000,266000,266000,266000,266000,5
|
|
20250714,110700,935632000,266500,266500,266500,266500,5
|
|
20250714,110600,934299500,266500,266500,266500,266500,1
|
|
20250714,110500,934033000,266000,266500,267000,266000,7
|
|
20250714,110400,932169000,266500,266500,267000,266000,9
|
|
20250714,110300,929771500,267000,266000,267000,266000,5
|
|
20250714,110200,928440500,266500,266000,267000,266000,54
|
|
20250714,110100,914058000,265500,266000,266000,265500,6
|
|
20250714,110000,912463500,266000,266000,266000,265500,74
|
|
20250714,105900,892781500,266000,266000,266000,266000,35
|
|
20250714,105800,883471500,265500,266000,266000,265500,8
|
|
20250714,105700,881345500,266000,266000,266000,265500,89
|
|
20250714,105600,857673000,266000,266000,266500,266000,23
|
|
20250714,105500,851554000,266000,266500,266500,266000,164
|
|
20250714,105400,807929500,267000,267000,267000,266000,5
|
|
20250714,105300,806597500,266500,266000,266500,266000,28
|
|
20250714,105200,799137500,266500,266500,266500,266500,2
|
|
20250714,105100,798604500,266500,266500,266500,266000,22
|
|
20250714,105000,792743000,266000,267000,267000,266000,5
|
|
20250714,104900,791412000,267000,266000,267000,266000,36
|
|
20250714,104800,781805000,266500,266500,266500,266500,6
|
|
20250714,104700,780206000,266500,266500,266500,266500,5
|
|
20250714,104600,778873500,267000,267000,267000,266500,9
|
|
20250714,104500,776472500,266500,266500,267000,266500,4
|
|
20250714,104400,775406000,266500,267000,267000,266500,6
|
|
20250714,104300,773805500,267000,266500,267000,266500,23
|
|
20250714,104200,767675000,267000,267000,267000,266500,7
|
|
20250714,104100,765807500,267000,267000,267000,267000,2
|
|
20250714,104000,765273500,266500,267000,267000,266500,5
|
|
20250714,103900,763940500,267000,266500,267000,266500,6
|
|
20250714,103800,762340000,267000,267000,267000,267000,3
|
|
20250714,103700,761539000,266500,267000,267000,266500,6
|
|
20250714,103600,759938500,267000,267000,267000,267000,0
|
|
20250714,103500,759938500,267000,267000,267000,267000,6
|
|
20250714,103400,758336500,267000,267000,267000,267000,0
|
|
20250714,103300,758336500,267000,267000,267000,266500,41
|
|
20250714,103200,747408000,267000,267000,267000,267000,6
|
|
20250714,103100,745806000,267000,267000,267000,267000,1
|
|
20250714,103000,745539000,267000,267000,267000,267000,4
|
|
20250714,102900,744471000,267000,267000,267000,266500,3
|
|
20250714,102800,743670500,266500,267000,267000,266500,7
|
|
20250714,102700,741802500,267000,267000,267000,267000,1
|
|
20250714,102600,741535500,267000,267000,267000,267000,3
|
|
20250714,102500,740734500,267000,267000,267000,267000,47
|
|
20250714,102400,728185500,267000,267000,267000,267000,1
|
|
20250714,102300,727918500,267000,267000,267000,267000,7
|
|
20250714,102200,726049500,267000,267000,267000,267000,13
|
|
20250714,102100,722578500,266500,267000,267000,266500,4
|
|
20250714,102000,721511000,267000,266500,267000,266500,3
|
|
20250714,101900,720711000,266500,266500,267000,266500,8
|
|
20250714,101800,718578500,266500,266500,266500,266500,2
|
|
20250714,101700,718045500,266500,266500,266500,266500,10
|
|
20250714,101600,715380500,267000,267000,267000,266500,4
|
|
20250714,101500,714313000,267000,267000,267000,267000,7
|
|
20250714,101400,712444000,267000,267000,267000,267000,3
|
|
20250714,101300,711643000,267000,267000,267000,267000,2
|
|
20250714,101200,711109000,267000,267000,267000,267000,7
|
|
20250714,101100,709240000,267000,267000,267000,267000,0
|
|
20250714,101000,709240000,267000,266500,267000,266500,35
|
|
20250714,100900,699912000,267000,266500,267000,266500,16
|
|
20250714,100800,695647000,266500,267000,267000,266500,10
|
|
20250714,100700,692981500,267000,266500,267000,266500,25
|
|
20250714,100600,686308000,266500,267000,267000,266500,3
|
|
20250714,100500,685507500,266500,266500,266500,266500,33
|
|
20250714,100400,676713000,266500,266000,266500,266000,7
|
|
20250714,100300,674848000,266500,266500,266500,266500,3
|
|
20250714,100200,674048500,267000,266000,267000,266000,7
|
|
20250714,100100,672180500,267000,267000,267000,266000,95
|
|
20250714,100000,646893000,267500,267000,267500,267000,8
|
|
20250714,095900,644753500,266500,267500,267500,266500,21
|
|
20250714,095800,639150000,267000,267000,267000,267000,6
|
|
20250714,095700,637548000,267000,267000,267000,266500,31
|
|
20250714,095600,629271500,267500,267500,267500,267500,4
|
|
20250714,095500,628201500,267500,267500,267500,267500,2
|
|
20250714,095400,627666500,267000,267500,267500,267000,8
|
|
20250714,095300,625529000,267500,267500,267500,267500,4
|
|
20250714,095200,624459000,267000,266500,267000,266500,6
|
|
20250714,095100,622858000,266500,266500,266500,266500,94
|
|
20250714,095000,597807000,267000,267500,267500,267000,3
|
|
20250714,094900,597005500,267500,268000,268000,267000,4
|
|
20250714,094800,595935500,267000,267000,268000,267000,12
|
|
20250714,094700,592730500,267000,267500,267500,266500,11
|
|
20250714,094600,589793000,267500,267500,267500,266500,74
|
|
20250714,094500,570031000,268000,268000,268000,268000,2
|
|
20250714,094400,569495000,268000,267500,268000,267500,2
|
|
20250714,094300,568959500,268000,267500,268000,267500,56
|
|
20250714,094200,553953500,268000,268000,268000,268000,4
|
|
20250714,094100,552881500,268000,268000,268000,267500,4
|
|
20250714,094000,551810500,267500,268000,268000,267500,9
|
|
20250714,093900,549400500,268000,268000,268000,268000,2
|
|
20250714,093800,548864500,268000,267500,268000,267500,2
|
|
20250714,093700,548329000,267500,267500,268000,267500,4
|
|
20250714,093600,547258500,267500,267500,267500,267500,3
|
|
20250714,093500,546456000,267500,268000,268000,267500,15
|
|
20250714,093400,542443000,268000,267500,268000,267500,12
|
|
20250714,093300,539232500,267000,267500,267500,267000,22
|
|
20250714,093200,533357000,267500,267000,267500,267000,26
|
|
20250714,093100,526409000,267000,267000,267000,267000,14
|
|
20250714,093000,522671000,267000,267000,267000,267000,9
|
|
20250714,092900,520268000,267000,267000,267000,267000,1
|
|
20250714,092800,520001000,267000,267500,267500,266500,7
|
|
20250714,092700,518132000,267500,266500,267500,266500,35
|
|
20250714,092600,508802500,267000,267000,267500,267000,94
|
|
20250714,092500,483702500,266500,266500,266500,266000,27
|
|
20250714,092400,476517500,266500,267000,267000,266500,24
|
|
20250714,092300,470119500,267000,267000,267000,267000,11
|
|
20250714,092200,467182500,266500,266750,266750,266500,21
|
|
20250714,092100,461585500,266500,266500,267000,266500,9
|
|
20250714,092000,459186500,266500,266000,266500,266000,7
|
|
20250714,091900,457323500,266000,266500,267000,265500,57
|
|
20250714,091800,442167500,266500,265500,266500,265500,162
|
|
20250714,091700,399075500,265500,265000,265500,265000,7
|
|
20250714,091600,397219500,265000,265000,265000,264500,63
|
|
20250714,091500,380551500,265500,265500,265500,265000,16
|
|
20250714,091400,376309500,265000,265000,265000,264500,106
|
|
20250714,091300,348220000,265000,265000,265000,265000,54
|
|
20250714,091200,333910000,265500,265000,265500,265000,41
|
|
20250714,091100,323044500,265000,265000,265000,264500,11
|
|
20250714,091000,320130000,265000,264500,265000,264500,5
|
|
20250714,090900,318805500,264500,265500,265500,264500,196
|
|
20250714,090800,266892000,265500,265000,265500,265000,4
|
|
20250714,090700,265830500,265000,265500,265500,264500,95
|
|
20250714,090600,240657000,265500,265000,265500,265000,2
|
|
20250714,090500,240126500,265000,265500,265500,265000,5
|
|
20250714,090400,238799500,265500,265000,265500,265000,41
|
|
20250714,090300,227933500,265000,265000,265000,264500,13
|
|
20250714,090200,224493500,265000,266000,267500,264500,133
|
|
20250714,090100,189242500,266000,268500,268500,265000,538
|
|
20250714,090000,46166500,268500,268000,270000,267500,172
|