739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,211600,5588592000,368000,368000,368000,368000,452
|
|
20240701,211500,5588592000,368000,368000,368000,368000,0
|
|
20240701,211400,5588592000,368000,368000,368000,368000,0
|
|
20240701,211300,5588592000,368000,368000,368000,368000,0
|
|
20240701,211200,5588592000,368000,368000,368000,368000,0
|
|
20240701,211100,5588592000,368000,368000,368000,368000,0
|
|
20240701,211000,5588592000,368000,368000,368000,368000,0
|
|
20240701,210900,5588592000,368000,368000,368000,368000,0
|
|
20240701,210800,5588592000,368000,368000,368000,368000,0
|
|
20240701,210700,5588592000,368000,368000,368000,368000,0
|
|
20240701,210600,5588592000,368000,368000,368000,368000,0
|
|
20240701,210500,5588592000,368000,368000,368000,368000,0
|
|
20240701,210400,5588592000,368000,368000,368000,368000,0
|
|
20240701,210300,5588592000,368000,368000,368000,368000,0
|
|
20240701,210200,5588592000,368000,368000,368000,368000,0
|
|
20240701,210100,5588592000,368000,368000,368000,368000,0
|
|
20240701,210000,5588592000,368000,368000,368000,368000,0
|
|
20240701,205900,5588592000,368000,368000,368000,368000,0
|
|
20240701,205800,5588592000,368000,368000,368000,368000,0
|
|
20240701,205700,5588592000,368000,368000,368000,368000,0
|
|
20240701,205600,5588592000,368000,368000,368000,368000,0
|
|
20240701,205500,5588592000,368000,368000,368000,368000,0
|
|
20240701,205400,5588592000,368000,368000,368000,368000,0
|
|
20240701,205300,5588592000,368000,368000,368000,368000,0
|
|
20240701,205200,5588592000,368000,368000,368000,368000,0
|
|
20240701,205100,5588592000,368000,368000,368000,368000,0
|
|
20240701,205000,5588592000,368000,368000,368000,368000,0
|
|
20240701,204900,5588592000,368000,368000,368000,368000,0
|
|
20240701,204800,5588592000,368000,368000,368000,368000,0
|
|
20240701,204700,5588592000,368000,368000,368000,368000,0
|
|
20240701,204600,5588592000,368000,368000,368000,368000,452
|
|
20240701,204500,5588592000,368000,368000,368000,368000,0
|
|
20240701,204400,5588592000,368000,368000,368000,368000,0
|
|
20240701,204300,5588592000,368000,368000,368000,368000,0
|
|
20240701,204200,5588592000,368000,368000,368000,368000,0
|
|
20240701,204100,5588592000,368000,368000,368000,368000,0
|
|
20240701,204000,5588592000,368000,368000,368000,368000,0
|
|
20240701,203900,5588592000,368000,368000,368000,368000,0
|
|
20240701,203800,5588592000,368000,368000,368000,368000,0
|
|
20240701,203700,5588592000,368000,368000,368000,368000,0
|
|
20240701,203600,5588592000,368000,368000,368000,368000,0
|
|
20240701,203500,5588592000,368000,368000,368000,368000,0
|
|
20240701,203400,5588592000,368000,368000,368000,368000,0
|
|
20240701,203300,5588592000,368000,368000,368000,368000,0
|
|
20240701,203200,5588592000,368000,368000,368000,368000,0
|
|
20240701,203100,5588592000,368000,368000,368000,368000,0
|
|
20240701,203000,5588592000,368000,368000,368000,368000,0
|
|
20240701,202900,5588592000,368000,368000,368000,368000,0
|
|
20240701,202800,5588592000,368000,368000,368000,368000,0
|
|
20240701,202700,5588592000,368000,368000,368000,368000,0
|
|
20240701,202600,5588592000,368000,368000,368000,368000,0
|
|
20240701,202500,5588592000,368000,368000,368000,368000,0
|
|
20240701,202400,5588592000,368000,368000,368000,368000,0
|
|
20240701,202300,5588592000,368000,368000,368000,368000,0
|
|
20240701,202200,5588592000,368000,368000,368000,368000,0
|
|
20240701,202100,5588592000,368000,368000,368000,368000,0
|
|
20240701,202000,5588592000,368000,368000,368000,368000,0
|
|
20240701,201900,5588592000,368000,368000,368000,368000,0
|
|
20240701,201800,5588592000,368000,368000,368000,368000,0
|
|
20240701,201700,5588592000,368000,368000,368000,368000,0
|
|
20240701,201600,5588592000,368000,368000,368000,368000,452
|
|
20240701,201500,5588592000,368000,368000,368000,368000,0
|
|
20240701,201400,5588592000,368000,368000,368000,368000,0
|
|
20240701,201300,5588592000,368000,368000,368000,368000,0
|
|
20240701,201200,5588592000,368000,368000,368000,368000,0
|
|
20240701,201100,5588592000,368000,368000,368000,368000,0
|
|
20240701,201000,5588592000,368000,368000,368000,368000,0
|
|
20240701,200900,5588592000,368000,368000,368000,368000,0
|
|
20240701,200800,5588592000,368000,368000,368000,368000,0
|
|
20240701,200700,5588592000,368000,368000,368000,368000,0
|
|
20240701,200600,5588592000,368000,368000,368000,368000,0
|
|
20240701,200500,5588592000,368000,368000,368000,368000,0
|
|
20240701,200400,5588592000,368000,368000,368000,368000,0
|
|
20240701,200300,5588592000,368000,368000,368000,368000,0
|
|
20240701,200200,5588592000,368000,368000,368000,368000,0
|
|
20240701,200100,5588592000,368000,368000,368000,368000,0
|
|
20240701,200000,5588592000,368000,368000,368000,368000,0
|
|
20240701,195900,5588592000,368000,368000,368000,368000,0
|
|
20240701,195800,5588592000,368000,368000,368000,368000,0
|
|
20240701,195700,5588592000,368000,368000,368000,368000,0
|
|
20240701,195600,5588592000,368000,368000,368000,368000,0
|
|
20240701,195500,5588592000,368000,368000,368000,368000,0
|
|
20240701,195400,5588592000,368000,368000,368000,368000,0
|
|
20240701,195300,5588592000,368000,368000,368000,368000,0
|
|
20240701,195200,5588592000,368000,368000,368000,368000,0
|
|
20240701,195100,5588592000,368000,368000,368000,368000,0
|
|
20240701,195000,5588592000,368000,368000,368000,368000,0
|
|
20240701,194900,5588592000,368000,368000,368000,368000,0
|
|
20240701,194800,5588592000,368000,368000,368000,368000,0
|
|
20240701,194700,5588592000,368000,368000,368000,368000,0
|
|
20240701,194600,5588592000,368000,368000,368000,368000,452
|
|
20240701,194500,5588592000,368000,368000,368000,368000,0
|
|
20240701,194400,5588592000,368000,368000,368000,368000,0
|
|
20240701,194300,5588592000,368000,368000,368000,368000,0
|
|
20240701,194200,5588592000,368000,368000,368000,368000,0
|
|
20240701,194100,5588592000,368000,368000,368000,368000,0
|
|
20240701,194000,5588592000,368000,368000,368000,368000,0
|
|
20240701,193900,5588592000,368000,368000,368000,368000,0
|
|
20240701,193800,5588592000,368000,368000,368000,368000,0
|
|
20240701,193700,5588592000,368000,368000,368000,368000,0
|
|
20240701,193600,5588592000,368000,368000,368000,368000,0
|
|
20240701,193500,5588592000,368000,368000,368000,368000,0
|
|
20240701,193400,5588592000,368000,368000,368000,368000,0
|
|
20240701,193300,5588592000,368000,368000,368000,368000,0
|
|
20240701,193200,5588592000,368000,368000,368000,368000,0
|
|
20240701,193100,5588592000,368000,368000,368000,368000,0
|
|
20240701,193000,5588592000,368000,368000,368000,368000,0
|
|
20240701,192900,5588592000,368000,368000,368000,368000,0
|
|
20240701,192800,5588592000,368000,368000,368000,368000,0
|
|
20240701,192700,5588592000,368000,368000,368000,368000,0
|
|
20240701,192600,5588592000,368000,368000,368000,368000,0
|
|
20240701,192500,5588592000,368000,368000,368000,368000,0
|
|
20240701,192400,5588592000,368000,368000,368000,368000,0
|
|
20240701,192300,5588592000,368000,368000,368000,368000,0
|
|
20240701,192200,5588592000,368000,368000,368000,368000,0
|
|
20240701,192100,5588592000,368000,368000,368000,368000,0
|
|
20240701,192000,5588592000,368000,368000,368000,368000,0
|
|
20240701,191900,5588592000,368000,368000,368000,368000,0
|
|
20240701,191800,5588592000,368000,368000,368000,368000,0
|
|
20240701,191700,5588592000,368000,368000,368000,368000,0
|
|
20240701,191600,5588592000,368000,368000,368000,368000,452
|
|
20240701,191500,5588592000,368000,368000,368000,368000,0
|
|
20240701,191400,5588592000,368000,368000,368000,368000,0
|
|
20240701,191300,5588592000,368000,368000,368000,368000,0
|
|
20240701,191200,5588592000,368000,368000,368000,368000,0
|
|
20240701,191100,5588592000,368000,368000,368000,368000,0
|
|
20240701,191000,5588592000,368000,368000,368000,368000,0
|
|
20240701,190900,5588592000,368000,368000,368000,368000,0
|
|
20240701,190800,5588592000,368000,368000,368000,368000,0
|
|
20240701,190700,5588592000,368000,368000,368000,368000,0
|
|
20240701,190600,5588592000,368000,368000,368000,368000,0
|
|
20240701,190500,5588592000,368000,368000,368000,368000,0
|
|
20240701,190400,5588592000,368000,368000,368000,368000,0
|
|
20240701,190300,5588592000,368000,368000,368000,368000,0
|
|
20240701,190200,5588592000,368000,368000,368000,368000,0
|
|
20240701,190100,5588592000,368000,368000,368000,368000,0
|
|
20240701,190000,5588592000,368000,368000,368000,368000,0
|
|
20240701,185900,5588592000,368000,368000,368000,368000,0
|
|
20240701,185800,5588592000,368000,368000,368000,368000,0
|
|
20240701,185700,5588592000,368000,368000,368000,368000,0
|
|
20240701,185600,5588592000,368000,368000,368000,368000,0
|
|
20240701,185500,5588592000,368000,368000,368000,368000,0
|
|
20240701,185400,5588592000,368000,368000,368000,368000,0
|
|
20240701,185300,5588592000,368000,368000,368000,368000,0
|
|
20240701,185200,5588592000,368000,368000,368000,368000,0
|
|
20240701,185100,5588592000,368000,368000,368000,368000,0
|
|
20240701,185000,5588592000,368000,368000,368000,368000,0
|
|
20240701,184900,5588592000,368000,368000,368000,368000,0
|
|
20240701,184800,5588592000,368000,368000,368000,368000,0
|
|
20240701,184700,5588592000,368000,368000,368000,368000,0
|
|
20240701,184600,5588592000,368000,368000,368000,368000,452
|
|
20240701,184500,5588592000,368000,368000,368000,368000,0
|
|
20240701,184400,5588592000,368000,368000,368000,368000,0
|
|
20240701,184300,5588592000,368000,368000,368000,368000,0
|
|
20240701,184200,5588592000,368000,368000,368000,368000,0
|
|
20240701,184100,5588592000,368000,368000,368000,368000,0
|
|
20240701,184000,5588592000,368000,368000,368000,368000,0
|
|
20240701,183900,5588592000,368000,368000,368000,368000,0
|
|
20240701,183800,5588592000,368000,368000,368000,368000,0
|
|
20240701,183700,5588592000,368000,368000,368000,368000,0
|
|
20240701,183600,5588592000,368000,368000,368000,368000,0
|
|
20240701,183500,5588592000,368000,368000,368000,368000,0
|
|
20240701,183400,5588592000,368000,368000,368000,368000,0
|
|
20240701,183300,5588592000,368000,368000,368000,368000,0
|
|
20240701,183200,5588592000,368000,368000,368000,368000,0
|
|
20240701,183100,5588592000,368000,368000,368000,368000,0
|
|
20240701,183000,5588592000,368000,368000,368000,368000,0
|
|
20240701,182900,5588592000,368000,368000,368000,368000,0
|
|
20240701,182800,5588592000,368000,368000,368000,368000,0
|
|
20240701,182700,5588592000,368000,368000,368000,368000,0
|
|
20240701,182600,5588592000,368000,368000,368000,368000,0
|
|
20240701,182500,5588592000,368000,368000,368000,368000,0
|
|
20240701,182400,5588592000,368000,368000,368000,368000,0
|
|
20240701,182300,5588592000,368000,368000,368000,368000,0
|
|
20240701,182200,5588592000,368000,368000,368000,368000,0
|
|
20240701,182100,5588592000,368000,368000,368000,368000,0
|
|
20240701,182000,5588592000,368000,368000,368000,368000,0
|
|
20240701,181900,5588592000,368000,368000,368000,368000,0
|
|
20240701,181800,5588592000,368000,368000,368000,368000,0
|
|
20240701,181700,5588592000,368000,368000,368000,368000,0
|
|
20240701,181600,5588592000,368000,368000,368000,368000,452
|
|
20240701,181500,5588592000,368000,368000,368000,368000,0
|
|
20240701,181400,5588592000,368000,368000,368000,368000,0
|
|
20240701,181300,5588592000,368000,368000,368000,368000,0
|
|
20240701,181200,5588592000,368000,368000,368000,368000,0
|
|
20240701,181100,5588592000,368000,368000,368000,368000,0
|
|
20240701,181000,5588592000,368000,368000,368000,368000,0
|
|
20240701,180900,5588592000,368000,368000,368000,368000,0
|
|
20240701,180800,5588592000,368000,368000,368000,368000,0
|
|
20240701,180700,5588592000,368000,368000,368000,368000,0
|
|
20240701,180600,5588592000,368000,368000,368000,368000,0
|
|
20240701,180500,5588592000,368000,368000,368000,368000,0
|
|
20240701,180400,5588592000,368000,368000,368000,368000,0
|
|
20240701,180300,5588592000,368000,368000,368000,368000,0
|
|
20240701,180200,5588592000,368000,368000,368000,368000,0
|
|
20240701,180100,5588592000,368000,368000,368000,368000,0
|
|
20240701,180000,5588592000,368000,368000,368000,368000,0
|
|
20240701,175900,5588592000,368000,368000,368000,368000,0
|
|
20240701,175800,5588592000,368000,368000,368000,368000,0
|
|
20240701,175700,5588592000,368000,368000,368000,368000,0
|
|
20240701,175600,5588592000,368000,368000,368000,368000,0
|
|
20240701,175500,5588592000,368000,368000,368000,368000,0
|
|
20240701,175400,5588592000,368000,368000,368000,368000,0
|
|
20240701,175300,5588592000,368000,368000,368000,368000,0
|
|
20240701,175200,5588592000,368000,368000,368000,368000,0
|
|
20240701,175100,5588592000,368000,368000,368000,368000,0
|
|
20240701,175000,5588592000,368000,368000,368000,368000,0
|
|
20240701,174900,5588592000,368000,368000,368000,368000,0
|
|
20240701,174800,5588592000,368000,368000,368000,368000,0
|
|
20240701,174700,5588592000,368000,368000,368000,368000,0
|
|
20240701,174600,5588592000,368000,368000,368000,368000,452
|
|
20240701,174500,5588592000,368000,368000,368000,368000,0
|
|
20240701,174400,5588592000,368000,368000,368000,368000,0
|
|
20240701,174300,5588592000,368000,368000,368000,368000,0
|
|
20240701,174200,5588592000,368000,368000,368000,368000,0
|
|
20240701,174100,5588592000,368000,368000,368000,368000,0
|
|
20240701,174000,5588592000,368000,368000,368000,368000,0
|
|
20240701,173900,5588592000,368000,368000,368000,368000,0
|
|
20240701,173800,5588592000,368000,368000,368000,368000,0
|
|
20240701,173700,5588592000,368000,368000,368000,368000,0
|
|
20240701,173600,5588592000,368000,368000,368000,368000,0
|
|
20240701,173500,5588592000,368000,368000,368000,368000,0
|
|
20240701,173400,5588592000,368000,368000,368000,368000,0
|
|
20240701,173300,5588592000,368000,368000,368000,368000,0
|
|
20240701,173200,5588592000,368000,368000,368000,368000,0
|
|
20240701,173100,5588592000,368000,368000,368000,368000,0
|
|
20240701,173000,5588592000,368000,368000,368000,368000,0
|
|
20240701,172900,5588592000,368000,368000,368000,368000,0
|
|
20240701,172800,5588592000,368000,368000,368000,368000,0
|
|
20240701,172700,5588592000,368000,368000,368000,368000,0
|
|
20240701,172600,5588592000,368000,368000,368000,368000,0
|
|
20240701,172500,5588592000,368000,368000,368000,368000,0
|
|
20240701,172400,5588592000,368000,368000,368000,368000,0
|
|
20240701,172300,5588592000,368000,368000,368000,368000,0
|
|
20240701,172200,5588592000,368000,368000,368000,368000,0
|
|
20240701,172100,5588592000,368000,368000,368000,368000,0
|
|
20240701,172000,5588592000,368000,368000,368000,368000,0
|
|
20240701,171900,5588592000,368000,368000,368000,368000,0
|
|
20240701,171800,5588592000,368000,368000,368000,368000,0
|
|
20240701,171700,5588592000,368000,368000,368000,368000,0
|
|
20240701,171600,5588592000,368000,368000,368000,368000,452
|
|
20240701,171500,5588592000,368000,368000,368000,368000,0
|
|
20240701,171400,5588592000,368000,368000,368000,368000,0
|
|
20240701,171300,5588592000,368000,368000,368000,368000,0
|
|
20240701,171200,5588592000,368000,368000,368000,368000,0
|
|
20240701,171100,5588592000,368000,368000,368000,368000,0
|
|
20240701,171000,5588592000,368000,368000,368000,368000,0
|
|
20240701,170900,5588592000,368000,368000,368000,368000,0
|
|
20240701,170800,5588592000,368000,368000,368000,368000,0
|
|
20240701,170700,5588592000,368000,368000,368000,368000,0
|
|
20240701,170600,5588592000,368000,368000,368000,368000,0
|
|
20240701,170500,5588592000,368000,368000,368000,368000,0
|
|
20240701,170400,5588592000,368000,368000,368000,368000,0
|
|
20240701,170300,5588592000,368000,368000,368000,368000,0
|
|
20240701,170200,5588592000,368000,368000,368000,368000,0
|
|
20240701,170100,5588592000,368000,368000,368000,368000,0
|
|
20240701,170000,5588592000,368000,368000,368000,368000,0
|
|
20240701,165900,5588592000,368000,368000,368000,368000,0
|
|
20240701,165800,5588592000,368000,368000,368000,368000,0
|
|
20240701,165700,5588592000,368000,368000,368000,368000,0
|
|
20240701,165600,5588592000,368000,368000,368000,368000,0
|
|
20240701,165500,5588592000,368000,368000,368000,368000,0
|
|
20240701,165400,5588592000,368000,368000,368000,368000,0
|
|
20240701,165300,5588592000,368000,368000,368000,368000,0
|
|
20240701,165200,5588592000,368000,368000,368000,368000,0
|
|
20240701,165100,5588592000,368000,368000,368000,368000,0
|
|
20240701,165000,5588592000,368000,368000,368000,368000,0
|
|
20240701,164900,5588592000,368000,368000,368000,368000,0
|
|
20240701,164800,5588592000,368000,368000,368000,368000,0
|
|
20240701,164700,5588592000,368000,368000,368000,368000,0
|
|
20240701,164600,5588592000,368000,368000,368000,368000,452
|
|
20240701,164500,5588592000,368000,368000,368000,368000,0
|
|
20240701,164400,5588592000,368000,368000,368000,368000,0
|
|
20240701,164300,5588592000,368000,368000,368000,368000,0
|
|
20240701,164200,5588592000,368000,368000,368000,368000,0
|
|
20240701,164100,5588592000,368000,368000,368000,368000,0
|
|
20240701,164000,5588592000,368000,368000,368000,368000,0
|
|
20240701,163900,5588592000,368000,368000,368000,368000,0
|
|
20240701,163800,5588592000,368000,368000,368000,368000,0
|
|
20240701,163700,5588592000,368000,368000,368000,368000,0
|
|
20240701,163600,5588592000,368000,368000,368000,368000,0
|
|
20240701,163500,5588592000,368000,368000,368000,368000,0
|
|
20240701,163400,5588592000,368000,368000,368000,368000,0
|
|
20240701,163300,5588592000,368000,368000,368000,368000,0
|
|
20240701,163200,5588592000,368000,368000,368000,368000,0
|
|
20240701,163100,5588592000,368000,368000,368000,368000,0
|
|
20240701,163000,5588592000,368000,368000,368000,368000,0
|
|
20240701,162900,5588592000,368000,368000,368000,368000,0
|
|
20240701,162800,5588592000,368000,368000,368000,368000,0
|
|
20240701,162700,5588592000,368000,368000,368000,368000,0
|
|
20240701,162600,5588592000,368000,368000,368000,368000,0
|
|
20240701,162500,5588592000,368000,368000,368000,368000,0
|
|
20240701,162400,5588592000,368000,368000,368000,368000,0
|
|
20240701,162300,5588592000,368000,368000,368000,368000,0
|
|
20240701,162200,5588592000,368000,368000,368000,368000,0
|
|
20240701,162100,5588592000,368000,368000,368000,368000,0
|
|
20240701,162000,5588592000,368000,368000,368000,368000,0
|
|
20240701,161900,5588592000,368000,368000,368000,368000,0
|
|
20240701,161800,5588592000,368000,368000,368000,368000,0
|
|
20240701,161700,5588592000,368000,368000,368000,368000,0
|
|
20240701,161600,5588592000,368000,368000,368000,368000,452
|
|
20240701,161500,5588592000,368000,368000,368000,368000,0
|
|
20240701,161400,5588592000,368000,368000,368000,368000,0
|
|
20240701,161300,5588592000,368000,368000,368000,368000,0
|
|
20240701,161200,5588592000,368000,368000,368000,368000,0
|
|
20240701,161100,5588592000,368000,368000,368000,368000,0
|
|
20240701,161000,5588592000,368000,368000,368000,368000,0
|
|
20240701,160900,5588592000,368000,368000,368000,368000,0
|
|
20240701,160800,5588592000,368000,368000,368000,368000,0
|
|
20240701,160700,5588592000,368000,368000,368000,368000,0
|
|
20240701,160600,5588592000,368000,368000,368000,368000,0
|
|
20240701,160500,5588592000,368000,368000,368000,368000,0
|
|
20240701,160400,5588592000,368000,368000,368000,368000,0
|
|
20240701,160300,5588592000,368000,368000,368000,368000,0
|
|
20240701,160200,5588592000,368000,368000,368000,368000,0
|
|
20240701,160100,5588592000,368000,368000,368000,368000,0
|
|
20240701,160000,5588592000,368000,368000,368000,368000,0
|
|
20240701,155900,5588592000,368000,368000,368000,368000,0
|
|
20240701,155800,5588592000,368000,368000,368000,368000,0
|
|
20240701,155700,5588592000,368000,368000,368000,368000,0
|
|
20240701,155600,5588592000,368000,368000,368000,368000,0
|
|
20240701,155500,5588592000,368000,368000,368000,368000,0
|
|
20240701,155400,5588592000,368000,368000,368000,368000,0
|
|
20240701,155300,5588592000,368000,368000,368000,368000,0
|
|
20240701,155200,5588592000,368000,368000,368000,368000,0
|
|
20240701,155100,5588592000,368000,368000,368000,368000,0
|
|
20240701,155000,5588592000,368000,368000,368000,368000,0
|
|
20240701,154900,5588592000,368000,368000,368000,368000,0
|
|
20240701,154800,5588592000,368000,368000,368000,368000,0
|
|
20240701,154700,5588592000,368000,368000,368000,368000,0
|
|
20240701,154600,5588592000,368000,368000,368000,368000,452
|
|
20240701,154500,5588592000,368000,368000,368000,368000,0
|
|
20240701,154400,5588592000,368000,368000,368000,368000,0
|
|
20240701,154300,5588592000,368000,368000,368000,368000,0
|
|
20240701,154200,5588592000,368000,368000,368000,368000,0
|
|
20240701,154100,5588592000,368000,368000,368000,368000,0
|
|
20240701,154000,5588592000,368000,368000,368000,368000,0
|
|
20240701,153900,5588592000,368000,368000,368000,368000,0
|
|
20240701,153800,5588592000,368000,368000,368000,368000,0
|
|
20240701,153700,5588592000,368000,368000,368000,368000,0
|
|
20240701,153600,5588592000,368000,368000,368000,368000,0
|
|
20240701,153500,5588592000,368000,368000,368000,368000,0
|
|
20240701,153400,5588592000,368000,368000,368000,368000,0
|
|
20240701,153300,5588592000,368000,368000,368000,368000,0
|
|
20240701,153200,5588592000,368000,368000,368000,368000,0
|
|
20240701,153100,5588592000,368000,368000,368000,368000,0
|
|
20240701,153000,5588592000,368000,368000,368000,368000,452
|
|
20240701,152900,5422256000,367500,367500,367500,367500,0
|
|
20240701,152800,5422256000,367500,367500,367500,367500,0
|
|
20240701,152700,5422256000,367500,367500,367500,367500,0
|
|
20240701,152600,5422256000,367500,367500,367500,367500,0
|
|
20240701,152500,5422256000,367500,367500,367500,367500,0
|
|
20240701,152400,5422256000,367500,367500,367500,367500,0
|
|
20240701,152300,5422256000,367500,367500,367500,367500,0
|
|
20240701,152200,5422256000,367500,367500,367500,367500,0
|
|
20240701,152100,5422256000,367500,367500,367500,367500,0
|
|
20240701,152000,5422256000,367500,367500,367500,367500,0
|
|
20240701,151900,5422256000,367500,368500,369000,367500,40
|
|
20240701,151800,5407532500,368500,369000,369000,368500,13
|
|
20240701,151700,5402739000,369000,370500,371000,369000,24
|
|
20240701,151600,5393850000,371000,370500,371000,370000,18
|
|
20240701,151500,5387173500,371000,370000,371000,370000,35
|
|
20240701,151400,5374222500,371000,371000,371000,370500,37
|
|
20240701,151300,5360500500,371000,369500,371000,368500,34
|
|
20240701,151200,5347913000,369500,370500,370500,369000,35
|
|
20240701,151100,5334949500,370500,370000,370500,368500,34
|
|
20240701,151000,5322369500,370000,370000,370000,369000,22
|
|
20240701,150900,5314245000,370000,370000,370500,369500,108
|
|
20240701,150800,5274276000,370000,370500,370500,368500,44
|
|
20240701,150700,5258004500,368500,369000,370500,368500,45
|
|
20240701,150600,5241383500,369000,370500,370500,369000,57
|
|
20240701,150500,5220337000,370500,371000,371000,369000,116
|
|
20240701,150400,5177504000,371000,370500,371000,370000,70
|
|
20240701,150300,5151563500,370500,370500,371000,370000,29
|
|
20240701,150200,5140820000,370000,370500,370500,370000,41
|
|
20240701,150100,5125634500,370500,370500,371000,370000,56
|
|
20240701,150000,5104879500,370500,370500,370500,370000,49
|
|
20240701,145900,5086729000,370500,370500,370500,370000,75
|
|
20240701,145800,5058944000,370500,370500,371000,370000,79
|
|
20240701,145700,5029676000,370500,370000,370500,370000,63
|
|
20240701,145600,5006357000,369500,370000,370000,369500,79
|
|
20240701,145500,4977146500,370000,369500,371000,369500,89
|
|
20240701,145400,4944180000,370500,370500,370500,369500,82
|
|
20240701,145300,4913828500,370000,371000,371000,370000,84
|
|
20240701,145200,4882710000,371000,370500,371000,370500,82
|
|
20240701,145100,4852328500,370000,370500,370500,370000,97
|
|
20240701,145000,4816404000,370000,370000,370000,370000,88
|
|
20240701,144900,4783844000,369500,369000,370000,369000,86
|
|
20240701,144800,4752075500,369000,369500,370000,369000,91
|
|
20240701,144700,4718438500,370000,369000,370000,368000,53
|
|
20240701,144600,4698859000,369500,369500,370000,369000,109
|
|
20240701,144500,4658585000,369500,369500,369500,369500,60
|
|
20240701,144400,4636415000,369500,369000,369500,369000,65
|
|
20240701,144300,4612415000,369000,368500,369000,368500,43
|
|
20240701,144200,4596557000,368500,368000,368500,368000,36
|
|
20240701,144100,4583302500,368000,367500,368000,367000,124
|
|
20240701,144000,4537726000,367500,367000,367500,367000,72
|
|
20240701,143900,4511280000,367000,367000,367000,365500,104
|
|
20240701,143800,4473245500,367000,366000,367000,366000,56
|
|
20240701,143700,4452708000,366000,366000,366000,365500,18
|
|
20240701,143600,4446127000,366000,366000,366000,366000,5
|
|
20240701,143500,4444297000,366000,366000,366000,366000,56
|
|
20240701,143400,4423801000,366000,366000,366000,366000,5
|
|
20240701,143300,4421971000,366000,365500,366000,365500,7
|
|
20240701,143200,4419409500,365500,365500,365500,365500,4
|
|
20240701,143100,4417947500,365500,365000,365500,365000,43
|
|
20240701,143000,4402247500,365500,365000,366000,365000,24
|
|
20240701,142900,4393476500,365500,365500,365500,365500,62
|
|
20240701,142800,4370815500,366000,365500,366000,365500,8
|
|
20240701,142700,4367890000,365500,365500,366000,365500,15
|
|
20240701,142600,4362405500,366000,365500,366000,365500,38
|
|
20240701,142500,4348509500,365500,365500,366000,365500,27
|
|
20240701,142400,4338639500,365500,365500,366000,365500,12
|
|
20240701,142300,4334252500,365500,365500,366000,365500,115
|
|
20240701,142200,4292218000,365500,366000,366000,365500,121
|
|
20240701,142100,4247977500,366000,366000,366500,366000,104
|
|
20240701,142000,4209912000,366500,366000,367000,366000,11
|
|
20240701,141900,4205882500,367000,366000,367000,366000,15
|
|
20240701,141800,4200389000,366500,366500,366500,366000,33
|
|
20240701,141700,4188297000,367000,366500,367000,366500,17
|
|
20240701,141600,4182064500,366500,366500,366500,366000,19
|
|
20240701,141500,4175107500,366500,366000,366500,366000,15
|
|
20240701,141400,4169617000,365500,365500,366000,365500,15
|
|
20240701,141300,4164132500,366000,365500,366000,365500,116
|
|
20240701,141200,4121688000,365500,366000,366000,365500,18
|
|
20240701,141100,4115105500,365500,365500,366000,365500,20
|
|
20240701,141000,4107791000,365500,365500,366000,365500,14
|
|
20240701,140900,4102672500,365500,365500,366000,365500,14
|
|
20240701,140800,4097554000,365500,365500,366000,365500,14
|
|
20240701,140700,4092435500,366000,366000,366000,365500,26
|
|
20240701,140600,4082923500,365500,365500,366000,365500,20
|
|
20240701,140500,4075611500,365500,365500,366000,365500,34
|
|
20240701,140400,4063183000,365500,365500,366000,365500,29
|
|
20240701,140300,4052582000,366000,365500,366000,365500,12
|
|
20240701,140200,4048194500,366000,365500,366000,365500,62
|
|
20240701,140100,4025531500,365500,366000,366000,365500,20
|
|
20240701,140000,4018219000,366000,366000,366000,365500,138
|
|
20240701,135900,3967712500,366500,366000,366500,366000,23
|
|
20240701,135800,3959293000,366500,367000,367000,366000,92
|
|
20240701,135700,3925579000,366500,366500,367000,366500,16
|
|
20240701,135600,3919713500,366500,367000,367000,366500,15
|
|
20240701,135500,3914214500,366500,367500,367500,366500,14
|
|
20240701,135400,3909076000,366500,367000,367500,366500,358
|
|
20240701,135300,3777703000,367000,367000,367500,367000,14
|
|
20240701,135200,3772563500,367000,367000,367500,367000,17
|
|
20240701,135100,3766321500,367500,367500,367500,367000,8
|
|
20240701,135000,3763383000,367000,368000,368000,367000,13
|
|
20240701,134900,3758608000,367000,367000,368500,367000,20
|
|
20240701,134800,3751260500,367000,367500,367500,367000,52
|
|
20240701,134700,3732154500,367500,367000,368000,367000,14
|
|
20240701,134600,3727012000,368500,367500,368500,367000,121
|
|
20240701,134500,3682578500,368500,368000,368500,368000,27
|
|
20240701,134400,3672641000,368000,369000,369000,368000,9
|
|
20240701,134300,3669325000,369000,369000,369000,369000,11
|
|
20240701,134200,3665266000,369000,369000,369000,369000,5
|
|
20240701,134100,3663421000,369000,369000,369000,369000,3
|
|
20240701,134000,3662314000,369000,368500,369000,368500,5
|
|
20240701,133900,3660469500,369000,369000,369000,369000,5
|
|
20240701,133800,3658624500,369000,368500,369000,368500,7
|
|
20240701,133700,3656043000,369000,369000,369000,369000,2
|
|
20240701,133600,3655305000,369000,369000,369000,369000,19
|
|
20240701,133500,3648294000,368500,369000,369000,368500,24
|
|
20240701,133400,3639440500,369000,369000,369000,369000,3
|
|
20240701,133300,3638333500,368500,368500,368500,368500,5
|
|
20240701,133200,3636491000,368500,368500,368500,368500,4
|
|
20240701,133100,3635017000,368500,368500,368500,368500,4
|
|
20240701,133000,3633543000,368500,368000,368500,368000,11
|
|
20240701,132900,3629494500,368000,368000,368000,368000,35
|
|
20240701,132800,3616614500,368000,368000,368000,368000,4
|
|
20240701,132700,3615142500,368000,368000,368000,368000,3
|
|
20240701,132600,3614038500,368000,368000,368000,368000,19
|
|
20240701,132500,3607046500,368000,368000,368000,368000,2
|
|
20240701,132400,3606310500,368000,368000,368000,367500,19
|
|
20240701,132300,3599320500,368000,368000,368000,368000,1
|
|
20240701,132200,3598952500,367500,368000,368000,367500,48
|
|
20240701,132100,3581312000,368000,368000,368000,368000,1
|
|
20240701,132000,3580944000,368000,368000,368000,368000,1
|
|
20240701,131900,3580576000,367500,368000,368000,367500,3
|
|
20240701,131800,3579473000,367000,367000,367000,367000,0
|
|
20240701,131700,3579473000,367000,367500,367500,367000,61
|
|
20240701,131600,3557058500,368000,368000,368000,368000,1
|
|
20240701,131500,3556690500,368000,368000,368000,368000,1
|
|
20240701,131400,3556322500,367500,368000,368000,367500,18
|
|
20240701,131300,3549706500,368000,368000,368000,368000,0
|
|
20240701,131200,3549706500,368000,368000,368000,368000,1
|
|
20240701,131100,3549338500,367500,367500,368000,367500,8
|
|
20240701,131000,3546398000,368000,368000,368000,368000,50
|
|
20240701,130900,3527998000,368000,368000,368000,368000,1
|
|
20240701,130800,3527630000,368000,367000,368000,367000,6
|
|
20240701,130700,3525425000,368000,368000,368000,368000,0
|
|
20240701,130600,3525425000,368000,368000,368000,368000,0
|
|
20240701,130500,3525425000,368000,368000,368000,368000,0
|
|
20240701,130400,3525425000,368000,367500,368000,367500,54
|
|
20240701,130300,3505579500,368000,368000,368000,368000,0
|
|
20240701,130200,3505579500,368000,368000,368000,368000,0
|
|
20240701,130100,3505579500,368000,367500,368000,367500,11
|
|
20240701,130000,3501536500,368000,367500,368000,367500,2
|
|
20240701,125900,3500801000,367500,368000,368000,367500,24
|
|
20240701,125800,3491977500,368000,368000,368000,368000,0
|
|
20240701,125700,3491977500,368000,368000,368000,368000,1
|
|
20240701,125600,3491609500,368000,368000,368000,368000,1
|
|
20240701,125500,3491241500,367500,367500,367500,367500,27
|
|
20240701,125400,3481319000,368000,368000,368000,368000,0
|
|
20240701,125300,3481319000,368000,368000,368000,368000,6
|
|
20240701,125200,3479111000,368000,368000,368000,368000,6
|
|
20240701,125100,3476903000,368000,367500,368000,367500,3
|
|
20240701,125000,3475800000,367500,368000,368000,367500,2
|
|
20240701,124900,3475064500,367500,367500,367500,367500,48
|
|
20240701,124800,3457424500,368000,368000,368000,368000,1
|
|
20240701,124700,3457056500,368000,368000,368000,367500,4
|
|
20240701,124600,3455585500,368000,367500,368000,367500,4
|
|
20240701,124500,3454115000,368000,368000,368000,368000,2
|
|
20240701,124400,3453379000,367500,367500,367500,367500,0
|
|
20240701,124300,3453379000,367500,367500,367500,367500,19
|
|
20240701,124200,3446396500,368000,368000,368000,368000,10
|
|
20240701,124100,3442716500,368000,368000,368000,367500,7
|
|
20240701,124000,3440142500,367500,367500,368000,367500,38
|
|
20240701,123900,3426176500,367500,367500,367500,367500,4
|
|
20240701,123800,3424706500,367500,367500,367500,367500,6
|
|
20240701,123700,3422501500,367500,367500,367500,367500,4
|
|
20240701,123600,3421031500,367500,367500,367500,367500,3
|
|
20240701,123500,3419929000,367500,367500,367500,367500,1
|
|
20240701,123400,3419561500,367000,367000,367000,367000,6
|
|
20240701,123300,3417359500,367000,367500,367500,367000,8
|
|
20240701,123200,3414421000,367500,368000,368000,367500,59
|
|
20240701,123100,3392736500,368000,368000,368000,368000,0
|
|
20240701,123000,3392736500,368000,368000,368000,368000,82
|
|
20240701,122900,3362560500,368500,368500,368500,368500,3
|
|
20240701,122800,3361455000,368500,368500,368500,368500,0
|
|
20240701,122700,3361455000,368500,368500,368500,368500,11
|
|
20240701,122600,3357401500,368500,368500,368500,368500,1
|
|
20240701,122500,3357033000,368500,368500,368500,368500,0
|
|
20240701,122400,3357033000,368500,368500,368500,368500,1
|
|
20240701,122300,3356664500,368500,368500,368500,368500,1
|
|
20240701,122200,3356296000,368500,368500,368500,368500,3
|
|
20240701,122100,3355190500,369000,369000,369000,369000,1
|
|
20240701,122000,3354821500,369000,369000,369000,369000,1
|
|
20240701,121900,3354452500,369000,368500,369000,368500,3
|
|
20240701,121800,3353346500,369000,369000,369000,369000,1
|
|
20240701,121700,3352977500,369000,369000,369000,369000,1
|
|
20240701,121600,3352608500,368000,368000,368000,368000,0
|
|
20240701,121500,3352608500,368000,368000,368000,368000,0
|
|
20240701,121400,3352608500,368000,368500,368500,368000,21
|
|
20240701,121300,3344879000,369000,368500,369000,368500,6
|
|
20240701,121200,3342667500,368500,369000,369000,368500,9
|
|
20240701,121100,3339350000,369000,369000,369000,369000,0
|
|
20240701,121000,3339350000,369000,368500,369000,368500,4
|
|
20240701,120900,3337874500,368500,368500,368500,368500,4
|
|
20240701,120800,3336400500,368500,368500,368500,368500,5
|
|
20240701,120700,3334558000,368500,368500,368500,368500,3
|
|
20240701,120600,3333452500,369000,369000,369000,369000,1
|
|
20240701,120500,3333083500,369000,368500,369000,368500,4
|
|
20240701,120400,3331608500,368500,368500,368500,368500,12
|
|
20240701,120300,3327186500,368500,368500,368500,368500,40
|
|
20240701,120200,3312446500,368500,368500,368500,368500,0
|
|
20240701,120100,3312446500,368500,368000,368500,368000,2
|
|
20240701,120000,3311710000,368000,368000,368000,368000,0
|
|
20240701,115900,3311710000,368000,368000,368000,368000,0
|
|
20240701,115800,3311710000,368000,368500,368500,367500,7
|
|
20240701,115700,3309134000,367500,367500,367500,367500,0
|
|
20240701,115600,3309134000,367500,367500,367500,367500,0
|
|
20240701,115500,3309134000,367500,367500,367500,367500,1
|
|
20240701,115400,3308766500,367500,367500,367500,367500,1
|
|
20240701,115300,3308399000,368000,368000,368000,368000,0
|
|
20240701,115200,3308399000,368000,368000,368000,368000,8
|
|
20240701,115100,3305455000,367500,367500,367500,367500,0
|
|
20240701,115000,3305455000,367500,367500,367500,367500,0
|
|
20240701,114900,3305455000,367500,367500,367500,367500,0
|
|
20240701,114800,3305455000,367500,367000,367500,367000,23
|
|
20240701,114700,3297013500,367500,368000,368000,367500,153
|
|
20240701,114600,3240764500,368000,368000,368000,368000,6
|
|
20240701,114500,3238556500,368000,367000,368000,367000,3
|
|
20240701,114400,3237453500,367000,368000,368000,367000,55
|
|
20240701,114300,3217251500,368000,369000,369000,368000,27
|
|
20240701,114200,3207293500,369000,368500,369000,368500,5
|
|
20240701,114100,3205450500,368000,368000,368000,368000,1
|
|
20240701,114000,3205082500,368000,368000,368000,368000,2
|
|
20240701,113900,3204346500,368000,368000,368000,368000,1
|
|
20240701,113800,3203978500,368000,368000,368000,368000,0
|
|
20240701,113700,3203978500,368000,368000,368000,368000,50
|
|
20240701,113600,3185578500,368000,368000,368000,368000,1
|
|
20240701,113500,3185210500,368000,368000,368000,368000,22
|
|
20240701,113400,3177114500,369000,369000,369000,369000,1
|
|
20240701,113300,3176745500,368500,369000,369000,368500,6
|
|
20240701,113200,3174534000,369000,369000,369000,369000,0
|
|
20240701,113100,3174534000,369000,369000,369000,369000,0
|
|
20240701,113000,3174534000,369000,369000,369000,369000,0
|
|
20240701,112900,3174534000,369000,369000,369000,369000,31
|
|
20240701,112800,3163095000,369000,368500,369000,368500,15
|
|
20240701,112700,3157567000,368500,368500,368500,368500,1
|
|
20240701,112600,3157198500,368000,368000,368000,368000,30
|
|
20240701,112500,3146158500,368000,368000,368000,368000,0
|
|
20240701,112400,3146158500,368000,368000,368000,368000,0
|
|
20240701,112300,3146158500,368000,367500,368500,367500,40
|
|
20240701,112200,3131450000,367500,367500,367500,367500,5
|
|
20240701,112100,3129612500,367500,367500,367500,367500,1
|
|
20240701,112000,3129245000,367500,369000,369000,367500,166
|
|
20240701,111900,3068191000,368500,368500,369000,368500,26
|
|
20240701,111800,3058609000,368500,368500,368500,368500,0
|
|
20240701,111700,3058609000,368500,369000,369000,368500,16
|
|
20240701,111600,3052712500,369000,369000,369000,369000,6
|
|
20240701,111500,3050498500,369000,369000,369000,369000,3
|
|
20240701,111400,3049391500,369000,369000,369000,369000,6
|
|
20240701,111300,3047177500,369000,369000,369000,369000,9
|
|
20240701,111200,3043856500,369000,369000,369000,369000,0
|
|
20240701,111100,3043856500,369000,369500,369500,368500,3
|
|
20240701,111000,3042749500,369500,369500,369500,369500,1
|
|
20240701,110900,3042380000,369500,369500,369500,369500,4
|
|
20240701,110800,3040902000,369500,368500,369500,368500,9
|
|
20240701,110700,3037584500,369000,369000,369000,369000,2
|
|
20240701,110600,3036846500,369500,369500,369500,368500,13
|
|
20240701,110500,3032045000,369500,369500,369500,369500,6
|
|
20240701,110400,3029828000,369500,368500,369500,368500,31
|
|
20240701,110300,3018403500,368500,369000,369000,368500,38
|
|
20240701,110200,3004382000,369500,369000,369500,369000,9
|
|
20240701,110100,3001059500,369000,369000,369000,369000,8
|
|
20240701,110000,2998107500,369000,369000,369000,369000,19
|
|
20240701,105900,2991096500,368500,368500,368500,368500,45
|
|
20240701,105800,2974514000,368500,368000,368500,368000,5
|
|
20240701,105700,2972673000,368500,368500,368500,368500,4
|
|
20240701,105600,2971199000,368500,368500,368500,368500,1
|
|
20240701,105500,2970830500,368500,368500,368500,368500,1
|
|
20240701,105400,2970462000,368000,368000,368000,368000,53
|
|
20240701,105300,2950958000,368000,368000,368000,368000,29
|
|
20240701,105200,2940286000,368000,368000,368000,368000,0
|
|
20240701,105100,2940286000,368000,368500,368500,368000,6
|
|
20240701,105000,2938076500,367500,367500,367500,367500,7
|
|
20240701,104900,2935504000,368500,368000,368500,368000,4
|
|
20240701,104800,2934030500,367500,368500,368500,367500,47
|
|
20240701,104700,2916737500,368500,368500,368500,368500,0
|
|
20240701,104600,2916737500,368500,369000,369000,368500,9
|
|
20240701,104500,2913420500,369000,368500,369000,368000,25
|
|
20240701,104400,2904201500,369000,368500,369000,367500,17
|
|
20240701,104300,2897932000,367500,366500,368500,366500,244
|
|
20240701,104200,2808403000,366500,366500,366500,366500,13
|
|
20240701,104100,2803638500,366500,366500,366500,366500,22
|
|
20240701,104000,2795575500,366500,366500,366500,366500,2
|
|
20240701,103900,2794842500,366000,366000,366000,366000,8
|
|
20240701,103800,2791914500,366000,366000,366000,366000,9
|
|
20240701,103700,2788620500,366500,366500,366500,366000,7
|
|
20240701,103600,2786057500,366500,366000,366500,366000,9
|
|
20240701,103500,2782763000,366000,366000,366000,365500,5
|
|
20240701,103400,2780934500,365500,365500,365500,365500,11
|
|
20240701,103300,2776914000,366000,366000,366000,366000,10
|
|
20240701,103200,2773254000,365500,366000,366000,365500,40
|
|
20240701,103100,2758632500,366500,366500,367000,366500,23
|
|
20240701,103000,2750201500,366500,366500,366500,365000,62
|
|
20240701,102900,2727501000,366000,366500,366500,366000,9
|
|
20240701,102800,2724205000,366500,365500,366500,365000,327
|
|
20240701,102700,2604742000,365500,366500,366500,365500,392
|
|
20240701,102600,2461379500,366000,367000,367000,366000,96
|
|
20240701,102500,2426198500,366500,367000,367000,366500,22
|
|
20240701,102400,2418135000,367000,366500,367000,366500,30
|
|
20240701,102300,2407139500,366500,366500,366500,366500,17
|
|
20240701,102200,2400909000,367000,366000,367000,366000,23
|
|
20240701,102100,2392489500,366500,367000,367000,366000,23
|
|
20240701,102000,2384061000,366500,366500,366500,366000,53
|
|
20240701,101900,2364641000,366000,366000,366000,366000,21
|
|
20240701,101800,2356955000,366000,365500,366500,365500,215
|
|
20240701,101700,2278318000,366000,365500,366000,365000,286
|
|
20240701,101600,2173785500,366000,366500,366500,366000,127
|
|
20240701,101500,2127259000,367000,367500,367500,367000,85
|
|
20240701,101400,2096054500,367500,368000,368000,367500,183
|
|
20240701,101300,2028769000,368000,368500,368500,368000,87
|
|
20240701,101200,1996750500,368000,368500,368500,368000,182
|
|
20240701,101100,1929703500,368500,369000,369000,368500,7
|
|
20240701,101000,1927123000,369000,368500,369000,368500,16
|
|
20240701,100900,1921225500,368500,368500,368500,368500,22
|
|
20240701,100800,1913118500,368500,368500,368500,368500,8
|
|
20240701,100700,1910170500,368500,368500,368500,368500,38
|
|
20240701,100600,1896167500,368500,368500,368500,368500,30
|
|
20240701,100500,1885112500,368500,369500,369500,368500,10
|
|
20240701,100400,1881418500,369500,370500,370500,367500,681
|
|
20240701,100300,1630135000,370000,370000,370000,370000,1
|
|
20240701,100200,1629765000,370500,370500,371000,370500,222
|
|
20240701,100100,1547513500,371000,371000,371500,371000,144
|
|
20240701,100000,1494089000,371000,371000,371500,371000,18
|
|
20240701,095900,1487410500,371000,371000,371000,371000,7
|
|
20240701,095800,1484813500,371500,371500,371500,371500,8
|
|
20240701,095700,1481841500,371000,371000,371000,371000,14
|
|
20240701,095600,1476647500,371000,371500,371500,371000,21
|
|
20240701,095500,1468848500,371500,371000,371500,371000,20
|
|
20240701,095400,1461426000,371500,371500,371500,371500,8
|
|
20240701,095300,1458454000,371500,371500,371500,371500,3
|
|
20240701,095200,1457339500,371500,371000,371500,371000,7
|
|
20240701,095100,1454741000,371000,371000,371000,371000,8
|
|
20240701,095000,1451773000,371000,372000,372000,371000,15
|
|
20240701,094900,1446205000,371000,371000,371000,371000,24
|
|
20240701,094800,1437301000,372000,372000,372000,372000,0
|
|
20240701,094700,1437301000,372000,372000,372000,371000,147
|
|
20240701,094600,1382712500,372000,372000,372000,372000,4
|
|
20240701,094500,1381224500,372000,372000,372000,372000,20
|
|
20240701,094400,1373784500,372000,371500,372000,371500,5
|
|
20240701,094300,1371926500,371500,371500,371500,371500,23
|
|
20240701,094200,1363382000,371000,371000,371500,371000,22
|
|
20240701,094100,1355219500,371500,371500,371500,371500,1
|
|
20240701,094000,1354848000,371500,371500,371500,370500,31
|
|
20240701,093900,1343356500,370500,370500,370500,370500,2
|
|
20240701,093800,1342615500,370500,370500,370500,370500,68
|
|
20240701,093700,1317421500,370500,370500,370500,370000,36
|
|
20240701,093600,1304099500,370000,371000,371000,370000,332
|
|
20240701,093500,1181049500,371500,372500,372500,371000,256
|
|
20240701,093400,1085918500,372500,372000,372500,372000,2
|
|
20240701,093300,1085174000,372000,372000,372500,372000,44
|
|
20240701,093200,1068805000,372500,372500,372500,372000,27
|
|
20240701,093100,1058748000,372500,372500,372500,372500,11
|
|
20240701,093000,1054650500,372500,372500,372500,372000,55
|
|
20240701,092900,1034167000,372000,372000,372000,372000,15
|
|
20240701,092800,1028587000,372000,372500,372500,372000,5
|
|
20240701,092700,1026726000,373000,372000,373000,372000,39
|
|
20240701,092600,1012198000,372000,372000,372000,372000,113
|
|
20240701,092500,970162000,372000,372000,372000,372000,3
|
|
20240701,092400,969046000,372500,371500,372500,371500,17
|
|
20240701,092300,962726500,371500,372000,372000,371500,15
|
|
20240701,092200,957149000,372000,372000,372000,372000,102
|
|
20240701,092100,919205000,371000,372000,372000,371000,184
|
|
20240701,092000,850796500,372000,373500,373500,372000,67
|
|
20240701,091900,825786000,372000,371500,373500,371500,27
|
|
20240701,091800,815752000,371500,374000,374000,371500,145
|
|
20240701,091700,761783500,374000,374000,374000,374000,4
|
|
20240701,091600,760287500,374000,372000,374500,372000,55
|
|
20240701,091500,739733500,372000,373000,373000,372000,300
|
|
20240701,091400,628090000,373000,373500,374000,372500,164
|
|
20240701,091300,566892000,374000,374000,375000,374000,9
|
|
20240701,091200,563522500,374000,373000,374000,372500,58
|
|
20240701,091100,541878000,373000,373000,374500,372500,50
|
|
20240701,091000,523230000,374500,376000,376000,372500,23
|
|
20240701,090900,514650000,374000,374000,374000,372000,192
|
|
20240701,090800,443063000,376000,376000,376500,373000,231
|
|
20240701,090700,356601000,376000,375000,376000,374500,35
|
|
20240701,090600,343481000,375000,375000,375000,374000,12
|
|
20240701,090500,338983000,375000,372500,375000,372500,54
|
|
20240701,090400,318820000,372500,374500,375000,372500,268
|
|
20240701,090300,218860500,374500,374000,374500,374000,30
|
|
20240701,090200,207633000,375000,373500,375000,372500,118
|
|
20240701,090100,163596500,372500,374000,374000,372500,259
|
|
20240701,090000,67021500,374000,378000,378000,374000,174
|