739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,211600,3417615500,360000,360000,360000,360000,406
|
|
20240702,211500,3417615500,360000,360000,360000,360000,0
|
|
20240702,211400,3417615500,360000,360000,360000,360000,0
|
|
20240702,211300,3417615500,360000,360000,360000,360000,0
|
|
20240702,211200,3417615500,360000,360000,360000,360000,0
|
|
20240702,211100,3417615500,360000,360000,360000,360000,0
|
|
20240702,211000,3417615500,360000,360000,360000,360000,0
|
|
20240702,210900,3417615500,360000,360000,360000,360000,0
|
|
20240702,210800,3417615500,360000,360000,360000,360000,0
|
|
20240702,210700,3417615500,360000,360000,360000,360000,0
|
|
20240702,210600,3417615500,360000,360000,360000,360000,0
|
|
20240702,210500,3417615500,360000,360000,360000,360000,0
|
|
20240702,210400,3417615500,360000,360000,360000,360000,0
|
|
20240702,210300,3417615500,360000,360000,360000,360000,0
|
|
20240702,210200,3417615500,360000,360000,360000,360000,0
|
|
20240702,210100,3417615500,360000,360000,360000,360000,0
|
|
20240702,210000,3417615500,360000,360000,360000,360000,0
|
|
20240702,205900,3417615500,360000,360000,360000,360000,0
|
|
20240702,205800,3417615500,360000,360000,360000,360000,0
|
|
20240702,205700,3417615500,360000,360000,360000,360000,0
|
|
20240702,205600,3417615500,360000,360000,360000,360000,0
|
|
20240702,205500,3417615500,360000,360000,360000,360000,0
|
|
20240702,205400,3417615500,360000,360000,360000,360000,0
|
|
20240702,205300,3417615500,360000,360000,360000,360000,0
|
|
20240702,205200,3417615500,360000,360000,360000,360000,0
|
|
20240702,205100,3417615500,360000,360000,360000,360000,0
|
|
20240702,205000,3417615500,360000,360000,360000,360000,0
|
|
20240702,204900,3417615500,360000,360000,360000,360000,0
|
|
20240702,204800,3417615500,360000,360000,360000,360000,0
|
|
20240702,204700,3417615500,360000,360000,360000,360000,0
|
|
20240702,204600,3417615500,360000,360000,360000,360000,406
|
|
20240702,204500,3417615500,360000,360000,360000,360000,0
|
|
20240702,204400,3417615500,360000,360000,360000,360000,0
|
|
20240702,204300,3417615500,360000,360000,360000,360000,0
|
|
20240702,204200,3417615500,360000,360000,360000,360000,0
|
|
20240702,204100,3417615500,360000,360000,360000,360000,0
|
|
20240702,204000,3417615500,360000,360000,360000,360000,0
|
|
20240702,203900,3417615500,360000,360000,360000,360000,0
|
|
20240702,203800,3417615500,360000,360000,360000,360000,0
|
|
20240702,203700,3417615500,360000,360000,360000,360000,0
|
|
20240702,203600,3417615500,360000,360000,360000,360000,0
|
|
20240702,203500,3417615500,360000,360000,360000,360000,0
|
|
20240702,203400,3417615500,360000,360000,360000,360000,0
|
|
20240702,203300,3417615500,360000,360000,360000,360000,0
|
|
20240702,203200,3417615500,360000,360000,360000,360000,0
|
|
20240702,203100,3417615500,360000,360000,360000,360000,0
|
|
20240702,203000,3417615500,360000,360000,360000,360000,0
|
|
20240702,202900,3417615500,360000,360000,360000,360000,0
|
|
20240702,202800,3417615500,360000,360000,360000,360000,0
|
|
20240702,202700,3417615500,360000,360000,360000,360000,0
|
|
20240702,202600,3417615500,360000,360000,360000,360000,0
|
|
20240702,202500,3417615500,360000,360000,360000,360000,0
|
|
20240702,202400,3417615500,360000,360000,360000,360000,0
|
|
20240702,202300,3417615500,360000,360000,360000,360000,0
|
|
20240702,202200,3417615500,360000,360000,360000,360000,0
|
|
20240702,202100,3417615500,360000,360000,360000,360000,0
|
|
20240702,202000,3417615500,360000,360000,360000,360000,0
|
|
20240702,201900,3417615500,360000,360000,360000,360000,0
|
|
20240702,201800,3417615500,360000,360000,360000,360000,0
|
|
20240702,201700,3417615500,360000,360000,360000,360000,0
|
|
20240702,201600,3417615500,360000,360000,360000,360000,406
|
|
20240702,201500,3417615500,360000,360000,360000,360000,0
|
|
20240702,201400,3417615500,360000,360000,360000,360000,0
|
|
20240702,201300,3417615500,360000,360000,360000,360000,0
|
|
20240702,201200,3417615500,360000,360000,360000,360000,0
|
|
20240702,201100,3417615500,360000,360000,360000,360000,0
|
|
20240702,201000,3417615500,360000,360000,360000,360000,0
|
|
20240702,200900,3417615500,360000,360000,360000,360000,0
|
|
20240702,200800,3417615500,360000,360000,360000,360000,0
|
|
20240702,200700,3417615500,360000,360000,360000,360000,0
|
|
20240702,200600,3417615500,360000,360000,360000,360000,0
|
|
20240702,200500,3417615500,360000,360000,360000,360000,0
|
|
20240702,200400,3417615500,360000,360000,360000,360000,0
|
|
20240702,200300,3417615500,360000,360000,360000,360000,0
|
|
20240702,200200,3417615500,360000,360000,360000,360000,0
|
|
20240702,200100,3417615500,360000,360000,360000,360000,0
|
|
20240702,200000,3417615500,360000,360000,360000,360000,0
|
|
20240702,195900,3417615500,360000,360000,360000,360000,0
|
|
20240702,195800,3417615500,360000,360000,360000,360000,0
|
|
20240702,195700,3417615500,360000,360000,360000,360000,0
|
|
20240702,195600,3417615500,360000,360000,360000,360000,0
|
|
20240702,195500,3417615500,360000,360000,360000,360000,0
|
|
20240702,195400,3417615500,360000,360000,360000,360000,0
|
|
20240702,195300,3417615500,360000,360000,360000,360000,0
|
|
20240702,195200,3417615500,360000,360000,360000,360000,0
|
|
20240702,195100,3417615500,360000,360000,360000,360000,0
|
|
20240702,195000,3417615500,360000,360000,360000,360000,0
|
|
20240702,194900,3417615500,360000,360000,360000,360000,0
|
|
20240702,194800,3417615500,360000,360000,360000,360000,0
|
|
20240702,194700,3417615500,360000,360000,360000,360000,0
|
|
20240702,194600,3417615500,360000,360000,360000,360000,406
|
|
20240702,194500,3417615500,360000,360000,360000,360000,0
|
|
20240702,194400,3417615500,360000,360000,360000,360000,0
|
|
20240702,194300,3417615500,360000,360000,360000,360000,0
|
|
20240702,194200,3417615500,360000,360000,360000,360000,0
|
|
20240702,194100,3417615500,360000,360000,360000,360000,0
|
|
20240702,194000,3417615500,360000,360000,360000,360000,0
|
|
20240702,193900,3417615500,360000,360000,360000,360000,0
|
|
20240702,193800,3417615500,360000,360000,360000,360000,0
|
|
20240702,193700,3417615500,360000,360000,360000,360000,0
|
|
20240702,193600,3417615500,360000,360000,360000,360000,0
|
|
20240702,193500,3417615500,360000,360000,360000,360000,0
|
|
20240702,193400,3417615500,360000,360000,360000,360000,0
|
|
20240702,193300,3417615500,360000,360000,360000,360000,0
|
|
20240702,193200,3417615500,360000,360000,360000,360000,0
|
|
20240702,193100,3417615500,360000,360000,360000,360000,0
|
|
20240702,193000,3417615500,360000,360000,360000,360000,0
|
|
20240702,192900,3417615500,360000,360000,360000,360000,0
|
|
20240702,192800,3417615500,360000,360000,360000,360000,0
|
|
20240702,192700,3417615500,360000,360000,360000,360000,0
|
|
20240702,192600,3417615500,360000,360000,360000,360000,0
|
|
20240702,192500,3417615500,360000,360000,360000,360000,0
|
|
20240702,192400,3417615500,360000,360000,360000,360000,0
|
|
20240702,192300,3417615500,360000,360000,360000,360000,0
|
|
20240702,192200,3417615500,360000,360000,360000,360000,0
|
|
20240702,192100,3417615500,360000,360000,360000,360000,0
|
|
20240702,192000,3417615500,360000,360000,360000,360000,0
|
|
20240702,191900,3417615500,360000,360000,360000,360000,0
|
|
20240702,191800,3417615500,360000,360000,360000,360000,0
|
|
20240702,191700,3417615500,360000,360000,360000,360000,0
|
|
20240702,191600,3417615500,360000,360000,360000,360000,406
|
|
20240702,191500,3417615500,360000,360000,360000,360000,0
|
|
20240702,191400,3417615500,360000,360000,360000,360000,0
|
|
20240702,191300,3417615500,360000,360000,360000,360000,0
|
|
20240702,191200,3417615500,360000,360000,360000,360000,0
|
|
20240702,191100,3417615500,360000,360000,360000,360000,0
|
|
20240702,191000,3417615500,360000,360000,360000,360000,0
|
|
20240702,190900,3417615500,360000,360000,360000,360000,0
|
|
20240702,190800,3417615500,360000,360000,360000,360000,0
|
|
20240702,190700,3417615500,360000,360000,360000,360000,0
|
|
20240702,190600,3417615500,360000,360000,360000,360000,0
|
|
20240702,190500,3417615500,360000,360000,360000,360000,0
|
|
20240702,190400,3417615500,360000,360000,360000,360000,0
|
|
20240702,190300,3417615500,360000,360000,360000,360000,0
|
|
20240702,190200,3417615500,360000,360000,360000,360000,0
|
|
20240702,190100,3417615500,360000,360000,360000,360000,0
|
|
20240702,190000,3417615500,360000,360000,360000,360000,0
|
|
20240702,185900,3417615500,360000,360000,360000,360000,0
|
|
20240702,185800,3417615500,360000,360000,360000,360000,0
|
|
20240702,185700,3417615500,360000,360000,360000,360000,0
|
|
20240702,185600,3417615500,360000,360000,360000,360000,0
|
|
20240702,185500,3417615500,360000,360000,360000,360000,0
|
|
20240702,185400,3417615500,360000,360000,360000,360000,0
|
|
20240702,185300,3417615500,360000,360000,360000,360000,0
|
|
20240702,185200,3417615500,360000,360000,360000,360000,0
|
|
20240702,185100,3417615500,360000,360000,360000,360000,0
|
|
20240702,185000,3417615500,360000,360000,360000,360000,0
|
|
20240702,184900,3417615500,360000,360000,360000,360000,0
|
|
20240702,184800,3417615500,360000,360000,360000,360000,0
|
|
20240702,184700,3417615500,360000,360000,360000,360000,0
|
|
20240702,184600,3417615500,360000,360000,360000,360000,406
|
|
20240702,184500,3417615500,360000,360000,360000,360000,0
|
|
20240702,184400,3417615500,360000,360000,360000,360000,0
|
|
20240702,184300,3417615500,360000,360000,360000,360000,0
|
|
20240702,184200,3417615500,360000,360000,360000,360000,0
|
|
20240702,184100,3417615500,360000,360000,360000,360000,0
|
|
20240702,184000,3417615500,360000,360000,360000,360000,0
|
|
20240702,183900,3417615500,360000,360000,360000,360000,0
|
|
20240702,183800,3417615500,360000,360000,360000,360000,0
|
|
20240702,183700,3417615500,360000,360000,360000,360000,0
|
|
20240702,183600,3417615500,360000,360000,360000,360000,0
|
|
20240702,183500,3417615500,360000,360000,360000,360000,0
|
|
20240702,183400,3417615500,360000,360000,360000,360000,0
|
|
20240702,183300,3417615500,360000,360000,360000,360000,0
|
|
20240702,183200,3417615500,360000,360000,360000,360000,0
|
|
20240702,183100,3417615500,360000,360000,360000,360000,0
|
|
20240702,183000,3417615500,360000,360000,360000,360000,0
|
|
20240702,182900,3417615500,360000,360000,360000,360000,0
|
|
20240702,182800,3417615500,360000,360000,360000,360000,0
|
|
20240702,182700,3417615500,360000,360000,360000,360000,0
|
|
20240702,182600,3417615500,360000,360000,360000,360000,0
|
|
20240702,182500,3417615500,360000,360000,360000,360000,0
|
|
20240702,182400,3417615500,360000,360000,360000,360000,0
|
|
20240702,182300,3417615500,360000,360000,360000,360000,0
|
|
20240702,182200,3417615500,360000,360000,360000,360000,0
|
|
20240702,182100,3417615500,360000,360000,360000,360000,0
|
|
20240702,182000,3417615500,360000,360000,360000,360000,0
|
|
20240702,181900,3417615500,360000,360000,360000,360000,0
|
|
20240702,181800,3417615500,360000,360000,360000,360000,0
|
|
20240702,181700,3417615500,360000,360000,360000,360000,0
|
|
20240702,181600,3417615500,360000,360000,360000,360000,406
|
|
20240702,181500,3417615500,360000,360000,360000,360000,0
|
|
20240702,181400,3417615500,360000,360000,360000,360000,0
|
|
20240702,181300,3417615500,360000,360000,360000,360000,0
|
|
20240702,181200,3417615500,360000,360000,360000,360000,0
|
|
20240702,181100,3417615500,360000,360000,360000,360000,0
|
|
20240702,181000,3417615500,360000,360000,360000,360000,0
|
|
20240702,180900,3417615500,360000,360000,360000,360000,0
|
|
20240702,180800,3417615500,360000,360000,360000,360000,0
|
|
20240702,180700,3417615500,360000,360000,360000,360000,0
|
|
20240702,180600,3417615500,360000,360000,360000,360000,0
|
|
20240702,180500,3417615500,360000,360000,360000,360000,0
|
|
20240702,180400,3417615500,360000,360000,360000,360000,0
|
|
20240702,180300,3417615500,360000,360000,360000,360000,0
|
|
20240702,180200,3417615500,360000,360000,360000,360000,0
|
|
20240702,180100,3417615500,360000,360000,360000,360000,0
|
|
20240702,180000,3417615500,360000,360000,360000,360000,0
|
|
20240702,175900,3417615500,360000,360000,360000,360000,0
|
|
20240702,175800,3417615500,360000,360000,360000,360000,0
|
|
20240702,175700,3417615500,360000,360000,360000,360000,0
|
|
20240702,175600,3417615500,360000,360000,360000,360000,0
|
|
20240702,175500,3417615500,360000,360000,360000,360000,0
|
|
20240702,175400,3417615500,360000,360000,360000,360000,0
|
|
20240702,175300,3417615500,360000,360000,360000,360000,0
|
|
20240702,175200,3417615500,360000,360000,360000,360000,0
|
|
20240702,175100,3417615500,360000,360000,360000,360000,0
|
|
20240702,175000,3417615500,360000,360000,360000,360000,0
|
|
20240702,174900,3417615500,360000,360000,360000,360000,0
|
|
20240702,174800,3417615500,360000,360000,360000,360000,0
|
|
20240702,174700,3417615500,360000,360000,360000,360000,0
|
|
20240702,174600,3417615500,360000,360000,360000,360000,406
|
|
20240702,174500,3417615500,360000,360000,360000,360000,0
|
|
20240702,174400,3417615500,360000,360000,360000,360000,0
|
|
20240702,174300,3417615500,360000,360000,360000,360000,0
|
|
20240702,174200,3417615500,360000,360000,360000,360000,0
|
|
20240702,174100,3417615500,360000,360000,360000,360000,0
|
|
20240702,174000,3417615500,360000,360000,360000,360000,0
|
|
20240702,173900,3417615500,360000,360000,360000,360000,0
|
|
20240702,173800,3417615500,360000,360000,360000,360000,0
|
|
20240702,173700,3417615500,360000,360000,360000,360000,0
|
|
20240702,173600,3417615500,360000,360000,360000,360000,0
|
|
20240702,173500,3417615500,360000,360000,360000,360000,0
|
|
20240702,173400,3417615500,360000,360000,360000,360000,0
|
|
20240702,173300,3417615500,360000,360000,360000,360000,0
|
|
20240702,173200,3417615500,360000,360000,360000,360000,0
|
|
20240702,173100,3417615500,360000,360000,360000,360000,0
|
|
20240702,173000,3417615500,360000,360000,360000,360000,0
|
|
20240702,172900,3417615500,360000,360000,360000,360000,0
|
|
20240702,172800,3417615500,360000,360000,360000,360000,0
|
|
20240702,172700,3417615500,360000,360000,360000,360000,0
|
|
20240702,172600,3417615500,360000,360000,360000,360000,0
|
|
20240702,172500,3417615500,360000,360000,360000,360000,0
|
|
20240702,172400,3417615500,360000,360000,360000,360000,0
|
|
20240702,172300,3417615500,360000,360000,360000,360000,0
|
|
20240702,172200,3417615500,360000,360000,360000,360000,0
|
|
20240702,172100,3417615500,360000,360000,360000,360000,0
|
|
20240702,172000,3417615500,360000,360000,360000,360000,0
|
|
20240702,171900,3417615500,360000,360000,360000,360000,0
|
|
20240702,171800,3417615500,360000,360000,360000,360000,0
|
|
20240702,171700,3417615500,360000,360000,360000,360000,0
|
|
20240702,171600,3417615500,360000,360000,360000,360000,406
|
|
20240702,171500,3417615500,360000,360000,360000,360000,0
|
|
20240702,171400,3417615500,360000,360000,360000,360000,0
|
|
20240702,171300,3417615500,360000,360000,360000,360000,0
|
|
20240702,171200,3417615500,360000,360000,360000,360000,0
|
|
20240702,171100,3417615500,360000,360000,360000,360000,0
|
|
20240702,171000,3417615500,360000,360000,360000,360000,0
|
|
20240702,170900,3417615500,360000,360000,360000,360000,0
|
|
20240702,170800,3417615500,360000,360000,360000,360000,0
|
|
20240702,170700,3417615500,360000,360000,360000,360000,0
|
|
20240702,170600,3417615500,360000,360000,360000,360000,0
|
|
20240702,170500,3417615500,360000,360000,360000,360000,0
|
|
20240702,170400,3417615500,360000,360000,360000,360000,0
|
|
20240702,170300,3417615500,360000,360000,360000,360000,0
|
|
20240702,170200,3417615500,360000,360000,360000,360000,0
|
|
20240702,170100,3417615500,360000,360000,360000,360000,0
|
|
20240702,170000,3417615500,360000,360000,360000,360000,0
|
|
20240702,165900,3417615500,360000,360000,360000,360000,0
|
|
20240702,165800,3417615500,360000,360000,360000,360000,0
|
|
20240702,165700,3417615500,360000,360000,360000,360000,0
|
|
20240702,165600,3417615500,360000,360000,360000,360000,0
|
|
20240702,165500,3417615500,360000,360000,360000,360000,0
|
|
20240702,165400,3417615500,360000,360000,360000,360000,0
|
|
20240702,165300,3417615500,360000,360000,360000,360000,0
|
|
20240702,165200,3417615500,360000,360000,360000,360000,0
|
|
20240702,165100,3417615500,360000,360000,360000,360000,0
|
|
20240702,165000,3417615500,360000,360000,360000,360000,0
|
|
20240702,164900,3417615500,360000,360000,360000,360000,0
|
|
20240702,164800,3417615500,360000,360000,360000,360000,0
|
|
20240702,164700,3417615500,360000,360000,360000,360000,0
|
|
20240702,164600,3417615500,360000,360000,360000,360000,406
|
|
20240702,164500,3417615500,360000,360000,360000,360000,0
|
|
20240702,164400,3417615500,360000,360000,360000,360000,0
|
|
20240702,164300,3417615500,360000,360000,360000,360000,0
|
|
20240702,164200,3417615500,360000,360000,360000,360000,0
|
|
20240702,164100,3417615500,360000,360000,360000,360000,0
|
|
20240702,164000,3417615500,360000,360000,360000,360000,0
|
|
20240702,163900,3417615500,360000,360000,360000,360000,0
|
|
20240702,163800,3417615500,360000,360000,360000,360000,0
|
|
20240702,163700,3417615500,360000,360000,360000,360000,0
|
|
20240702,163600,3417615500,360000,360000,360000,360000,0
|
|
20240702,163500,3417615500,360000,360000,360000,360000,0
|
|
20240702,163400,3417615500,360000,360000,360000,360000,0
|
|
20240702,163300,3417615500,360000,360000,360000,360000,0
|
|
20240702,163200,3417615500,360000,360000,360000,360000,0
|
|
20240702,163100,3417615500,360000,360000,360000,360000,0
|
|
20240702,163000,3417615500,360000,360000,360000,360000,0
|
|
20240702,162900,3417615500,360000,360000,360000,360000,0
|
|
20240702,162800,3417615500,360000,360000,360000,360000,0
|
|
20240702,162700,3417615500,360000,360000,360000,360000,0
|
|
20240702,162600,3417615500,360000,360000,360000,360000,0
|
|
20240702,162500,3417615500,360000,360000,360000,360000,0
|
|
20240702,162400,3417615500,360000,360000,360000,360000,0
|
|
20240702,162300,3417615500,360000,360000,360000,360000,0
|
|
20240702,162200,3417615500,360000,360000,360000,360000,0
|
|
20240702,162100,3417615500,360000,360000,360000,360000,0
|
|
20240702,162000,3417615500,360000,360000,360000,360000,0
|
|
20240702,161900,3417615500,360000,360000,360000,360000,0
|
|
20240702,161800,3417615500,360000,360000,360000,360000,0
|
|
20240702,161700,3417615500,360000,360000,360000,360000,0
|
|
20240702,161600,3417615500,360000,360000,360000,360000,406
|
|
20240702,161500,3417615500,360000,360000,360000,360000,0
|
|
20240702,161400,3417615500,360000,360000,360000,360000,0
|
|
20240702,161300,3417615500,360000,360000,360000,360000,0
|
|
20240702,161200,3417615500,360000,360000,360000,360000,0
|
|
20240702,161100,3417615500,360000,360000,360000,360000,0
|
|
20240702,161000,3417615500,360000,360000,360000,360000,0
|
|
20240702,160900,3417615500,360000,360000,360000,360000,0
|
|
20240702,160800,3417615500,360000,360000,360000,360000,0
|
|
20240702,160700,3417615500,360000,360000,360000,360000,0
|
|
20240702,160600,3417615500,360000,360000,360000,360000,0
|
|
20240702,160500,3417615500,360000,360000,360000,360000,0
|
|
20240702,160400,3417615500,360000,360000,360000,360000,0
|
|
20240702,160300,3417615500,360000,360000,360000,360000,0
|
|
20240702,160200,3417615500,360000,360000,360000,360000,0
|
|
20240702,160100,3417615500,360000,360000,360000,360000,0
|
|
20240702,160000,3417615500,360000,360000,360000,360000,0
|
|
20240702,155900,3417615500,360000,360000,360000,360000,0
|
|
20240702,155800,3417615500,360000,360000,360000,360000,0
|
|
20240702,155700,3417615500,360000,360000,360000,360000,0
|
|
20240702,155600,3417615500,360000,360000,360000,360000,0
|
|
20240702,155500,3417615500,360000,360000,360000,360000,0
|
|
20240702,155400,3417615500,360000,360000,360000,360000,0
|
|
20240702,155300,3417615500,360000,360000,360000,360000,0
|
|
20240702,155200,3417615500,360000,360000,360000,360000,0
|
|
20240702,155100,3417615500,360000,360000,360000,360000,0
|
|
20240702,155000,3417615500,360000,360000,360000,360000,0
|
|
20240702,154900,3417615500,360000,360000,360000,360000,0
|
|
20240702,154800,3417615500,360000,360000,360000,360000,0
|
|
20240702,154700,3417615500,360000,360000,360000,360000,0
|
|
20240702,154600,3417615500,360000,360000,360000,360000,406
|
|
20240702,154500,3417615500,360000,360000,360000,360000,0
|
|
20240702,154400,3417615500,360000,360000,360000,360000,0
|
|
20240702,154300,3417615500,360000,360000,360000,360000,0
|
|
20240702,154200,3417615500,360000,360000,360000,360000,0
|
|
20240702,154100,3417615500,360000,360000,360000,360000,0
|
|
20240702,154000,3417615500,360000,360000,360000,360000,0
|
|
20240702,153900,3417615500,360000,360000,360000,360000,0
|
|
20240702,153800,3417615500,360000,360000,360000,360000,0
|
|
20240702,153700,3417615500,360000,360000,360000,360000,0
|
|
20240702,153600,3417615500,360000,360000,360000,360000,0
|
|
20240702,153500,3417615500,360000,360000,360000,360000,0
|
|
20240702,153400,3417615500,360000,360000,360000,360000,0
|
|
20240702,153300,3417615500,360000,360000,360000,360000,0
|
|
20240702,153200,3417615500,360000,360000,360000,360000,0
|
|
20240702,153100,3417615500,360000,360000,360000,360000,0
|
|
20240702,153000,3417615500,360000,360000,360000,360000,406
|
|
20240702,152900,3271455500,360000,360000,360000,360000,0
|
|
20240702,152800,3271455500,360000,360000,360000,360000,0
|
|
20240702,152700,3271455500,360000,360000,360000,360000,0
|
|
20240702,152600,3271455500,360000,360000,360000,360000,0
|
|
20240702,152500,3271455500,360000,360000,360000,360000,0
|
|
20240702,152400,3271455500,360000,360000,360000,360000,0
|
|
20240702,152300,3271455500,360000,360000,360000,360000,0
|
|
20240702,152200,3271455500,360000,360000,360000,360000,0
|
|
20240702,152100,3271455500,360000,360000,360000,360000,0
|
|
20240702,152000,3271455500,360000,360000,360000,360000,0
|
|
20240702,151900,3271455500,360000,360000,361500,360000,15
|
|
20240702,151800,3266049500,360000,360000,361000,360000,93
|
|
20240702,151700,3232541500,360500,360000,360500,360000,17
|
|
20240702,151600,3226419000,360500,360500,360500,360000,12
|
|
20240702,151500,3222094500,360500,360000,360500,360000,110
|
|
20240702,151400,3182482500,360500,360500,360500,360000,45
|
|
20240702,151300,3166274500,360500,360000,360500,360000,64
|
|
20240702,151200,3143227500,360500,360500,360500,360000,13
|
|
20240702,151100,3138545500,360500,360500,361000,360500,55
|
|
20240702,151000,3118717000,360500,361000,361000,360500,37
|
|
20240702,150900,3105370500,361000,360500,361000,360500,11
|
|
20240702,150800,3101404000,361000,360500,361000,360500,17
|
|
20240702,150700,3095272000,361000,360500,361000,360500,11
|
|
20240702,150600,3091303000,361000,361500,361500,360500,126
|
|
20240702,150500,3045834000,361000,361000,361000,361000,4
|
|
20240702,150400,3044390000,361000,361500,361500,361000,6
|
|
20240702,150300,3042222500,361500,361500,361500,361500,21
|
|
20240702,150200,3034631000,362000,361500,362000,361500,8
|
|
20240702,150100,3031738500,361500,361500,361500,361500,26
|
|
20240702,150000,3022339500,361500,361500,362000,361500,13
|
|
20240702,145900,3017639500,361500,361000,361500,361000,42
|
|
20240702,145800,3002473500,361000,361500,362000,361000,10
|
|
20240702,145700,2998858500,361500,361500,361500,361000,64
|
|
20240702,145600,2975723000,361500,361500,361500,361500,2
|
|
20240702,145500,2975000000,361500,361500,362000,361500,27
|
|
20240702,145400,2965238000,361500,361500,362000,361500,10
|
|
20240702,145300,2961622500,361500,361500,361500,361500,6
|
|
20240702,145200,2959453500,361500,362000,362000,361500,48
|
|
20240702,145100,2942079500,361500,361500,361500,361500,3
|
|
20240702,145000,2940995000,361500,362000,362000,361500,36
|
|
20240702,144900,2927966000,362000,361500,362000,361500,9
|
|
20240702,144800,2924710000,361500,361500,361500,361500,4
|
|
20240702,144700,2923264000,361500,361500,362000,361500,14
|
|
20240702,144600,2918198500,362500,362500,362500,362500,1
|
|
20240702,144500,2917836000,362000,362000,362500,362000,10
|
|
20240702,144400,2914214500,361500,361500,361500,361500,4
|
|
20240702,144300,2912768500,362000,361500,362000,361500,116
|
|
20240702,144200,2870778500,361500,361500,361500,361000,29
|
|
20240702,144100,2860302500,361500,361500,361500,361000,11
|
|
20240702,144000,2856329000,361500,361500,361500,361500,4
|
|
20240702,143900,2854883000,361500,361500,361500,361000,21
|
|
20240702,143800,2847293500,361500,361500,361500,361000,15
|
|
20240702,143700,2841874000,361500,361000,361500,361000,7
|
|
20240702,143600,2839345500,361500,361000,361500,361000,6
|
|
20240702,143500,2837178500,361500,361000,361500,361000,11
|
|
20240702,143400,2833203500,361000,361000,361000,361000,9
|
|
20240702,143300,2829954500,361000,361000,361000,361000,4
|
|
20240702,143200,2828510500,361000,361000,361000,361000,14
|
|
20240702,143100,2823456500,361500,361000,361500,361000,6
|
|
20240702,143000,2821289500,361000,361000,361000,361000,4
|
|
20240702,142900,2819845500,361500,361000,361500,361000,9
|
|
20240702,142800,2816594500,361500,361000,361500,361000,5
|
|
20240702,142700,2814789000,361500,361500,361500,361500,7
|
|
20240702,142600,2812258500,362000,361500,362000,361500,29
|
|
20240702,142500,2801774500,361500,361500,361500,361500,0
|
|
20240702,142400,2801774500,361500,361500,361500,361500,3
|
|
20240702,142300,2800690000,362000,361500,362000,361500,15
|
|
20240702,142200,2795267000,361500,361500,361500,361500,16
|
|
20240702,142100,2789483000,362000,362000,362000,362000,1
|
|
20240702,142000,2789121000,362000,362000,362000,362000,1
|
|
20240702,141900,2788759000,361500,361500,362000,361500,84
|
|
20240702,141800,2758391500,361500,361500,361500,361000,9
|
|
20240702,141700,2755140000,361500,361000,361500,361000,6
|
|
20240702,141600,2752973500,361000,361500,361500,361000,4
|
|
20240702,141500,2751529000,361500,361500,361500,361500,0
|
|
20240702,141400,2751529000,361500,361500,361500,361500,3
|
|
20240702,141300,2750444500,361500,361500,361500,361000,10
|
|
20240702,141200,2746831000,361500,361500,361500,361500,1
|
|
20240702,141100,2746469500,361500,361000,361500,361000,5
|
|
20240702,141000,2744664000,361000,361000,361000,361000,9
|
|
20240702,140900,2741415000,361500,361500,361500,361500,1
|
|
20240702,140800,2741053500,361500,361500,361500,361500,0
|
|
20240702,140700,2741053500,361500,361500,361500,361000,11
|
|
20240702,140600,2737081000,361500,361500,361500,361000,4
|
|
20240702,140500,2735636000,361000,361000,361000,361000,0
|
|
20240702,140400,2735636000,361000,361000,361500,361000,41
|
|
20240702,140300,2720831500,361500,361000,361500,361000,41
|
|
20240702,140200,2706027000,360500,360500,360500,360500,0
|
|
20240702,140100,2706027000,360500,360500,360500,360500,2
|
|
20240702,140000,2705306000,361000,361000,361000,361000,3
|
|
20240702,135900,2704223000,360500,360500,360500,360500,0
|
|
20240702,135800,2704223000,360500,361000,361500,360500,72
|
|
20240702,135700,2678231000,361500,361500,361500,361500,1
|
|
20240702,135600,2677869500,361500,361500,361500,361500,1
|
|
20240702,135500,2677508000,361500,361000,361500,361000,4
|
|
20240702,135400,2676063500,361500,361500,361500,361500,1
|
|
20240702,135300,2675702000,361500,361500,361500,361000,51
|
|
20240702,135200,2657285500,361000,361000,361000,361000,3
|
|
20240702,135100,2656202500,361500,361000,361500,361000,10
|
|
20240702,135000,2652589500,361500,361500,361500,361500,0
|
|
20240702,134900,2652589500,361500,361500,361500,361500,4
|
|
20240702,134800,2651143500,361000,361500,361500,361000,39
|
|
20240702,134700,2637064000,361500,361000,361500,361000,2
|
|
20240702,134600,2636341500,361000,361500,361500,361000,3
|
|
20240702,134500,2635258000,361500,361000,361500,361000,5
|
|
20240702,134400,2633452500,361000,361500,361500,361000,4
|
|
20240702,134300,2632007000,361000,361000,361000,361000,0
|
|
20240702,134200,2632007000,361000,361000,361000,361000,2
|
|
20240702,134100,2631285000,361500,361500,361500,361000,15
|
|
20240702,134000,2625868500,361500,361500,361500,361500,1
|
|
20240702,133900,2625507000,361500,361000,361500,361000,4
|
|
20240702,133800,2624062500,361500,361500,361500,361500,2
|
|
20240702,133700,2623339500,361000,361000,361000,361000,0
|
|
20240702,133600,2623339500,361000,361000,361000,361000,2
|
|
20240702,133500,2622617500,361500,361500,361500,361500,18
|
|
20240702,133400,2616110500,361500,361500,361500,361500,0
|
|
20240702,133300,2616110500,361500,361500,361500,361000,13
|
|
20240702,133200,2611416000,361500,361000,361500,361000,6
|
|
20240702,133100,2609249500,361500,361500,361500,361500,0
|
|
20240702,133000,2609249500,361500,361500,361500,361000,5
|
|
20240702,132900,2607443500,361500,361000,361500,361000,32
|
|
20240702,132800,2595886000,361000,360500,361000,360500,19
|
|
20240702,132700,2589034000,361000,361000,361000,360500,5
|
|
20240702,132600,2587230000,361000,361000,361000,361000,1
|
|
20240702,132500,2586869000,361000,361000,361000,361000,2
|
|
20240702,132400,2586147000,361000,361000,361000,361000,1
|
|
20240702,132300,2585786000,361000,361500,361500,361000,7
|
|
20240702,132200,2583258000,361500,361500,361500,361500,1
|
|
20240702,132100,2582896500,361500,361500,361500,361500,0
|
|
20240702,132000,2582896500,361500,360500,361500,360500,7
|
|
20240702,131900,2580372000,360500,361500,361500,360500,2
|
|
20240702,131800,2579650000,361500,361500,361500,361500,3
|
|
20240702,131700,2578565500,362000,362000,362000,362000,0
|
|
20240702,131600,2578565500,362000,362000,362000,362000,0
|
|
20240702,131500,2578565500,362000,361000,362000,360500,47
|
|
20240702,131400,2561600500,361000,361500,361500,361000,3
|
|
20240702,131300,2560517000,361500,361500,361500,361500,0
|
|
20240702,131200,2560517000,361500,361000,361500,361000,2
|
|
20240702,131100,2559794500,362000,362000,362000,362000,0
|
|
20240702,131000,2559794500,362000,362000,362000,362000,0
|
|
20240702,130900,2559794500,362000,361000,362000,361000,15
|
|
20240702,130800,2554375500,361500,361000,361500,361000,4
|
|
20240702,130700,2552931000,361500,361500,361500,361500,1
|
|
20240702,130600,2552569500,361500,361500,362000,361500,4
|
|
20240702,130500,2551123000,361500,361500,361500,361500,2
|
|
20240702,130400,2550400000,362000,362000,362000,362000,1
|
|
20240702,130300,2550038000,362000,361500,362000,361500,6
|
|
20240702,130200,2547868000,361500,361500,361500,361500,2
|
|
20240702,130100,2547145000,362000,360500,362000,360500,3
|
|
20240702,130000,2546062000,362000,362000,362000,360500,9
|
|
20240702,125900,2542812500,361500,361000,361500,360000,77
|
|
20240702,125800,2515083000,361500,360500,361500,360500,115
|
|
20240702,125700,2473622500,361000,361000,361000,361000,2
|
|
20240702,125600,2472900500,361500,361500,361500,361500,1
|
|
20240702,125500,2472539000,360500,362000,362000,360500,4
|
|
20240702,125400,2471094500,361000,361000,361000,361000,4
|
|
20240702,125300,2469650500,361500,362000,362000,360500,14
|
|
20240702,125200,2464594000,361500,361500,361500,361500,1
|
|
20240702,125100,2464232500,362000,362000,362000,362000,4
|
|
20240702,125000,2462784500,361500,361500,361500,361500,2
|
|
20240702,124900,2462061500,361000,361000,361000,361000,3
|
|
20240702,124800,2460978500,361500,361000,361500,361000,2
|
|
20240702,124700,2460256000,361500,361500,361500,361500,2
|
|
20240702,124600,2459533000,361000,361500,361500,361000,5
|
|
20240702,124500,2457727500,361000,361000,361500,361000,19
|
|
20240702,124400,2450867000,362000,362000,362000,362000,1
|
|
20240702,124300,2450505000,361000,361000,361000,361000,1
|
|
20240702,124200,2450144000,362000,362000,362000,362000,8
|
|
20240702,124100,2447248000,362000,361000,362000,361000,10
|
|
20240702,124000,2443632000,361500,361500,361500,361500,9
|
|
20240702,123900,2440378500,361000,361000,361000,361000,0
|
|
20240702,123800,2440378500,361000,361000,361000,361000,2
|
|
20240702,123700,2439656500,361000,360500,361000,360500,3
|
|
20240702,123600,2438574500,360500,360000,360500,360000,5
|
|
20240702,123500,2436772500,360500,360500,360500,360500,6
|
|
20240702,123400,2434609500,361000,360500,361000,360500,10
|
|
20240702,123300,2431003000,361000,360500,361000,360500,4
|
|
20240702,123200,2429560500,360500,360500,360500,360500,1
|
|
20240702,123100,2429200000,360500,361000,361000,360500,5
|
|
20240702,123000,2427396000,361000,360500,361000,360500,8
|
|
20240702,122900,2424511500,360500,360500,360500,360500,3
|
|
20240702,122800,2423430000,360500,360500,361000,360500,7
|
|
20240702,122700,2420904500,361000,360500,361000,360500,19
|
|
20240702,122600,2414054500,360000,361000,361000,360000,100
|
|
20240702,122500,2378006000,361000,360500,361000,360500,11
|
|
20240702,122400,2374039500,360500,360500,360500,360500,1
|
|
20240702,122300,2373679000,361000,361000,361000,361000,6
|
|
20240702,122200,2371513000,361000,361000,361000,360500,4
|
|
20240702,122100,2370070000,361000,360500,361000,360500,2
|
|
20240702,122000,2369348500,360500,360500,360500,360500,0
|
|
20240702,121900,2369348500,360500,360500,361000,360500,4
|
|
20240702,121800,2367906000,361000,361000,361500,361000,12
|
|
20240702,121700,2363573000,361500,361500,361500,361500,0
|
|
20240702,121600,2363573000,361500,361000,361500,361000,3
|
|
20240702,121500,2362489500,361500,361500,361500,361500,0
|
|
20240702,121400,2362489500,361500,361000,361500,361000,3
|
|
20240702,121300,2361406000,361000,361000,361000,361000,1
|
|
20240702,121200,2361045000,361500,361000,361500,361000,10
|
|
20240702,121100,2357434000,361500,361000,361500,361000,12
|
|
20240702,121000,2353101000,361500,361000,361500,361000,8
|
|
20240702,120900,2350212500,361500,361500,361500,361000,4
|
|
20240702,120800,2348767000,361500,361500,361500,361500,0
|
|
20240702,120700,2348767000,361500,361000,361500,361000,3
|
|
20240702,120600,2347683500,361500,361500,361500,361500,0
|
|
20240702,120500,2347683500,361500,361500,361500,361500,1
|
|
20240702,120400,2347322000,361000,361000,361000,361000,0
|
|
20240702,120300,2347322000,361000,361500,361500,361000,5
|
|
20240702,120200,2345516000,361500,361000,361500,361000,11
|
|
20240702,120100,2341544500,361500,361500,361500,361500,2
|
|
20240702,120000,2340821500,361000,361000,361500,361000,4
|
|
20240702,115900,2339377000,361500,361500,361500,361500,0
|
|
20240702,115800,2339377000,361500,361000,361500,361000,4
|
|
20240702,115700,2337932000,361500,361500,361500,361500,0
|
|
20240702,115600,2337932000,361500,361500,361500,361500,2
|
|
20240702,115500,2337209000,360500,360500,360500,360500,2
|
|
20240702,115400,2336488000,361000,361000,361000,360500,7
|
|
20240702,115300,2333962000,361500,361000,361500,361000,5
|
|
20240702,115200,2332156500,361500,361500,361500,361000,20
|
|
20240702,115100,2324931500,361500,361000,361500,361000,10
|
|
20240702,115000,2321320000,361000,361000,361000,361000,5
|
|
20240702,114900,2319515000,362000,361500,362000,361500,2
|
|
20240702,114800,2318791500,361500,361500,361500,361500,6
|
|
20240702,114700,2316622500,361500,361500,361500,361500,1
|
|
20240702,114600,2316261000,361000,361500,361500,361000,5
|
|
20240702,114500,2314454000,362000,361500,362000,361500,6
|
|
20240702,114400,2312284500,361500,361500,361500,361500,0
|
|
20240702,114300,2312284500,361500,361500,361500,361500,19
|
|
20240702,114200,2305416000,361500,361500,362000,361500,22
|
|
20240702,114100,2297462500,361500,361500,361500,361500,0
|
|
20240702,114000,2297462500,361500,361500,361500,361500,1
|
|
20240702,113900,2297101000,362000,362000,362000,361500,14
|
|
20240702,113800,2292038500,362000,362000,362000,362000,1
|
|
20240702,113700,2291676500,361500,361500,361500,361500,4
|
|
20240702,113600,2290230500,361500,361500,361500,361500,2
|
|
20240702,113500,2289507500,362000,362000,362000,362000,8
|
|
20240702,113400,2286611500,362000,362000,362000,362000,1
|
|
20240702,113300,2286249500,361500,361500,361500,361500,2
|
|
20240702,113200,2285526500,362000,362000,362000,362000,0
|
|
20240702,113100,2285526500,362000,362000,362000,362000,3
|
|
20240702,113000,2284440500,362000,361500,362000,361500,2
|
|
20240702,112900,2283717000,361500,362000,362000,361500,6
|
|
20240702,112800,2281546000,361500,361500,361500,361500,1
|
|
20240702,112700,2281184500,361500,361500,361500,361500,0
|
|
20240702,112600,2281184500,361500,361500,362000,361500,4
|
|
20240702,112500,2279738000,361500,362000,362000,361500,7
|
|
20240702,112400,2277205500,362000,362000,362000,362000,20
|
|
20240702,112300,2269965500,362000,362000,362000,362000,2
|
|
20240702,112200,2269241500,362000,362500,362500,362000,6
|
|
20240702,112100,2267069000,362000,362000,362000,362000,0
|
|
20240702,112000,2267069000,362000,362000,362000,362000,4
|
|
20240702,111900,2265621000,362500,362500,362500,362500,0
|
|
20240702,111800,2265621000,362500,362000,362500,362000,5
|
|
20240702,111700,2263809500,362000,362000,362500,362000,8
|
|
20240702,111600,2260913000,362000,362000,362000,362000,1
|
|
20240702,111500,2260551000,362500,362500,362500,362500,2
|
|
20240702,111400,2259826000,362500,362500,362500,362000,7
|
|
20240702,111300,2257289500,362500,362000,362500,362000,21
|
|
20240702,111200,2249687000,362000,362000,362000,362000,0
|
|
20240702,111100,2249687000,362000,362000,362000,362000,10
|
|
20240702,111000,2246067000,362000,362000,362500,362000,12
|
|
20240702,110900,2241722500,361500,361500,361500,361500,11
|
|
20240702,110800,2237746000,361500,362000,362000,361500,3
|
|
20240702,110700,2236661000,362500,362500,362500,362500,1
|
|
20240702,110600,2236298500,361500,361500,361500,361500,1
|
|
20240702,110500,2235937000,362500,362000,362500,362000,20
|
|
20240702,110400,2228688000,362000,362000,362000,361500,81
|
|
20240702,110300,2199401500,362000,361500,362000,361500,4
|
|
20240702,110200,2197954500,361500,362000,362000,361500,6
|
|
20240702,110100,2195783500,361500,360000,361500,360000,7
|
|
20240702,110000,2193254500,361000,360500,361000,360500,7
|
|
20240702,105900,2190730000,361500,360000,361500,360000,23
|
|
20240702,105800,2182444500,360000,360000,360500,360000,10
|
|
20240702,105700,2178843000,360500,360000,360500,359500,17
|
|
20240702,105600,2172726000,360500,360000,360500,360000,18
|
|
20240702,105500,2166244000,360000,360000,360500,360000,65
|
|
20240702,105400,2142843500,360500,360000,360500,360000,10
|
|
20240702,105300,2139242000,360000,360500,361000,360000,28
|
|
20240702,105200,2129149500,360500,360500,360500,360500,11
|
|
20240702,105100,2125184000,360500,361000,361000,360500,8
|
|
20240702,105000,2122298500,361000,361000,361500,361000,14
|
|
20240702,104900,2117243500,360500,361000,361000,360500,10
|
|
20240702,104800,2113637500,361000,361000,361000,360500,13
|
|
20240702,104700,2108949500,361000,361000,361500,360500,35
|
|
20240702,104600,2096314500,361000,361500,361500,361000,12
|
|
20240702,104500,2091981000,361000,361500,361500,361000,28
|
|
20240702,104400,2081863500,361500,361500,362000,361500,10
|
|
20240702,104300,2078247500,361500,362000,362000,361500,15
|
|
20240702,104200,2072823000,362000,362000,362000,361500,9
|
|
20240702,104100,2069566000,362000,361500,362000,361500,15
|
|
20240702,104000,2064138500,362000,361500,362000,361500,12
|
|
20240702,103900,2059799500,362000,362000,362500,361500,10
|
|
20240702,103800,2056178500,362000,362000,362500,362000,18
|
|
20240702,103700,2049658000,362000,362000,362500,361500,93
|
|
20240702,103600,2016030500,362000,362000,362000,361500,51
|
|
20240702,103500,1997589000,361500,361500,361500,361500,9
|
|
20240702,103400,1994335500,362000,362000,362000,361500,15
|
|
20240702,103300,1988911000,361500,362000,362500,361500,20
|
|
20240702,103200,1981672000,362000,362000,362000,362000,14
|
|
20240702,103100,1976604000,362000,361500,362500,361500,22
|
|
20240702,103000,1968642000,361500,361000,362000,361000,106
|
|
20240702,102900,1930353500,361500,361000,361500,361000,7
|
|
20240702,102800,1927826000,361500,361000,361500,361000,17
|
|
20240702,102700,1921686000,361000,361000,361000,361000,10
|
|
20240702,102600,1918076000,361000,361000,361000,360500,11
|
|
20240702,102500,1914106000,361000,360500,361500,360000,24
|
|
20240702,102400,1905452500,361000,360500,361500,360500,19
|
|
20240702,102300,1898598500,361000,360500,361000,360500,8
|
|
20240702,102200,1895712000,360000,360000,360500,360000,13
|
|
20240702,102100,1891031500,360000,360500,361000,360000,15
|
|
20240702,102000,1885625000,360500,361000,362000,360500,44
|
|
20240702,101900,1869749000,361000,360500,362000,360500,16
|
|
20240702,101800,1863970500,360500,360500,361000,360500,20
|
|
20240702,101700,1856757500,360500,359500,360500,359500,170
|
|
20240702,101600,1795555500,359500,360000,360000,359500,33
|
|
20240702,101500,1783678000,360000,359500,360000,359500,15
|
|
20240702,101400,1778279500,359500,360500,360500,359500,158
|
|
20240702,101300,1721402000,360000,360000,360500,360000,7
|
|
20240702,101200,1718881500,360000,360000,360000,360000,12
|
|
20240702,101100,1714561500,360000,360000,360500,360000,11
|
|
20240702,101000,1710600500,360000,360000,360000,360000,10
|
|
20240702,100900,1707000500,360000,360000,360500,360000,18
|
|
20240702,100800,1700517500,360000,360500,360500,360000,10
|
|
20240702,100700,1696917000,360500,360500,360500,360000,11
|
|
20240702,100600,1692952500,360500,360000,360500,360000,107
|
|
20240702,100500,1654386500,360500,360000,360500,360000,65
|
|
20240702,100400,1630986000,360000,361000,361000,360000,66
|
|
20240702,100300,1607195000,361000,361000,361000,360500,14
|
|
20240702,100200,1602145500,360500,361000,361000,360500,4
|
|
20240702,100100,1600702500,361000,361500,361500,361000,41
|
|
20240702,100000,1585900000,361500,362000,362000,361000,11
|
|
20240702,095900,1581926500,361000,362000,362000,361000,42
|
|
20240702,095800,1566740500,362000,362500,362500,362000,16
|
|
20240702,095700,1560947500,362000,362000,362500,362000,43
|
|
20240702,095600,1545376500,362000,362000,362500,361500,55
|
|
20240702,095500,1525492000,361500,361500,361500,361500,2
|
|
20240702,095400,1524769000,361500,362000,362000,361500,29
|
|
20240702,095300,1514273500,361500,361500,361500,361000,58
|
|
20240702,095200,1493333500,361500,361000,361500,361000,82
|
|
20240702,095100,1463730500,362000,361500,362000,361000,104
|
|
20240702,095000,1426143500,361000,361000,361500,361000,84
|
|
20240702,094900,1395789000,361500,361000,361500,361000,4
|
|
20240702,094800,1394344500,361000,361000,361000,361000,7
|
|
20240702,094700,1391817500,361000,360000,361000,360000,43
|
|
20240702,094600,1376335500,360000,360500,361000,360000,7
|
|
20240702,094500,1373812500,360500,359500,360500,359500,186
|
|
20240702,094400,1306924000,359500,360000,360000,359500,22
|
|
20240702,094300,1299012500,360000,361000,361000,359500,456
|
|
20240702,094200,1134852500,361000,360500,361000,360500,102
|
|
20240702,094100,1098077000,361000,361000,361000,361000,47
|
|
20240702,094000,1081110000,361500,361000,361500,361000,55
|
|
20240702,093900,1061253500,361000,362000,362000,361000,33
|
|
20240702,093800,1049330500,361000,362000,362000,360500,417
|
|
20240702,093700,898660500,362500,362000,362500,362000,21
|
|
20240702,093600,891058000,362000,362500,362500,362000,262
|
|
20240702,093500,796105000,363000,363000,363000,362500,122
|
|
20240702,093400,751836000,363500,363000,363500,363000,15
|
|
20240702,093300,746384000,363000,363500,363500,363000,14
|
|
20240702,093200,741295500,363500,363000,364000,363000,26
|
|
20240702,093100,731844500,363000,364000,364000,363000,24
|
|
20240702,093000,723128500,363500,363000,363500,363000,28
|
|
20240702,092900,712962500,364000,363500,364000,363500,27
|
|
20240702,092800,703138500,363000,363000,363500,363000,49
|
|
20240702,092700,685343500,363500,363000,363500,363000,64
|
|
20240702,092600,662105000,363500,363500,363500,363500,0
|
|
20240702,092500,662105000,363500,363500,363500,363000,37
|
|
20240702,092400,648669000,363500,364000,364000,363000,44
|
|
20240702,092300,632675500,364000,363500,364000,363500,5
|
|
20240702,092200,630857500,363500,363500,363500,363000,27
|
|
20240702,092100,621047000,364000,363500,364000,363000,207
|
|
20240702,092000,545850500,363500,363500,363500,363500,10
|
|
20240702,091900,542215500,364000,364000,364000,364000,3
|
|
20240702,091800,541123500,364000,363500,364000,363500,39
|
|
20240702,091700,526944000,363500,364000,364000,363500,10
|
|
20240702,091600,523308500,364000,364000,364000,364000,19
|
|
20240702,091500,516392500,364000,364000,364000,363500,29
|
|
20240702,091400,505837000,364000,364000,364000,364000,0
|
|
20240702,091300,505837000,364000,364000,364000,363500,34
|
|
20240702,091200,493468500,364000,363500,364000,363500,31
|
|
20240702,091100,482188000,363500,365000,365000,363500,85
|
|
20240702,091000,451289000,365000,363500,365000,363500,14
|
|
20240702,090900,446194000,363500,364500,364500,363500,101
|
|
20240702,090800,409471000,364500,364000,364500,363500,298
|
|
20240702,090700,301129000,364000,364000,364000,364000,45
|
|
20240702,090600,284749000,364000,363500,365000,363500,20
|
|
20240702,090500,277471500,363500,364500,364500,363500,263
|
|
20240702,090400,181710000,364500,365500,365500,364500,33
|
|
20240702,090300,169666000,365000,365000,365000,365000,5
|
|
20240702,090200,167841000,365000,365000,365000,364500,38
|
|
20240702,090100,153971500,365000,364000,365000,364000,134
|
|
20240702,090000,105169000,363500,364000,365500,363500,289
|