740 lines
41 KiB
CSV
740 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,211700,2655331500,344000,344000,344000,344000,416
|
|
20240708,211600,2655331500,344000,344000,344000,344000,0
|
|
20240708,211500,2655331500,344000,344000,344000,344000,0
|
|
20240708,211400,2655331500,344000,344000,344000,344000,0
|
|
20240708,211300,2655331500,344000,344000,344000,344000,0
|
|
20240708,211200,2655331500,344000,344000,344000,344000,0
|
|
20240708,211100,2655331500,344000,344000,344000,344000,0
|
|
20240708,211000,2655331500,344000,344000,344000,344000,0
|
|
20240708,210900,2655331500,344000,344000,344000,344000,0
|
|
20240708,210800,2655331500,344000,344000,344000,344000,0
|
|
20240708,210700,2655331500,344000,344000,344000,344000,0
|
|
20240708,210600,2655331500,344000,344000,344000,344000,0
|
|
20240708,210500,2655331500,344000,344000,344000,344000,0
|
|
20240708,210400,2655331500,344000,344000,344000,344000,0
|
|
20240708,210300,2655331500,344000,344000,344000,344000,0
|
|
20240708,210200,2655331500,344000,344000,344000,344000,0
|
|
20240708,210100,2655331500,344000,344000,344000,344000,0
|
|
20240708,210000,2655331500,344000,344000,344000,344000,0
|
|
20240708,205900,2655331500,344000,344000,344000,344000,0
|
|
20240708,205800,2655331500,344000,344000,344000,344000,0
|
|
20240708,205700,2655331500,344000,344000,344000,344000,0
|
|
20240708,205600,2655331500,344000,344000,344000,344000,0
|
|
20240708,205500,2655331500,344000,344000,344000,344000,0
|
|
20240708,205400,2655331500,344000,344000,344000,344000,0
|
|
20240708,205300,2655331500,344000,344000,344000,344000,0
|
|
20240708,205200,2655331500,344000,344000,344000,344000,0
|
|
20240708,205100,2655331500,344000,344000,344000,344000,0
|
|
20240708,205000,2655331500,344000,344000,344000,344000,0
|
|
20240708,204900,2655331500,344000,344000,344000,344000,0
|
|
20240708,204800,2655331500,344000,344000,344000,344000,0
|
|
20240708,204700,2655331500,344000,344000,344000,344000,416
|
|
20240708,204600,2655331500,344000,344000,344000,344000,0
|
|
20240708,204500,2655331500,344000,344000,344000,344000,0
|
|
20240708,204400,2655331500,344000,344000,344000,344000,0
|
|
20240708,204300,2655331500,344000,344000,344000,344000,0
|
|
20240708,204200,2655331500,344000,344000,344000,344000,0
|
|
20240708,204100,2655331500,344000,344000,344000,344000,0
|
|
20240708,204000,2655331500,344000,344000,344000,344000,0
|
|
20240708,203900,2655331500,344000,344000,344000,344000,0
|
|
20240708,203800,2655331500,344000,344000,344000,344000,0
|
|
20240708,203700,2655331500,344000,344000,344000,344000,0
|
|
20240708,203600,2655331500,344000,344000,344000,344000,0
|
|
20240708,203500,2655331500,344000,344000,344000,344000,0
|
|
20240708,203400,2655331500,344000,344000,344000,344000,0
|
|
20240708,203300,2655331500,344000,344000,344000,344000,0
|
|
20240708,203200,2655331500,344000,344000,344000,344000,0
|
|
20240708,203100,2655331500,344000,344000,344000,344000,0
|
|
20240708,203000,2655331500,344000,344000,344000,344000,0
|
|
20240708,202900,2655331500,344000,344000,344000,344000,0
|
|
20240708,202800,2655331500,344000,344000,344000,344000,0
|
|
20240708,202700,2655331500,344000,344000,344000,344000,0
|
|
20240708,202600,2655331500,344000,344000,344000,344000,0
|
|
20240708,202500,2655331500,344000,344000,344000,344000,0
|
|
20240708,202400,2655331500,344000,344000,344000,344000,0
|
|
20240708,202300,2655331500,344000,344000,344000,344000,0
|
|
20240708,202200,2655331500,344000,344000,344000,344000,0
|
|
20240708,202100,2655331500,344000,344000,344000,344000,0
|
|
20240708,202000,2655331500,344000,344000,344000,344000,0
|
|
20240708,201900,2655331500,344000,344000,344000,344000,0
|
|
20240708,201800,2655331500,344000,344000,344000,344000,0
|
|
20240708,201700,2655331500,344000,344000,344000,344000,416
|
|
20240708,201600,2655331500,344000,344000,344000,344000,0
|
|
20240708,201500,2655331500,344000,344000,344000,344000,0
|
|
20240708,201400,2655331500,344000,344000,344000,344000,0
|
|
20240708,201300,2655331500,344000,344000,344000,344000,0
|
|
20240708,201200,2655331500,344000,344000,344000,344000,0
|
|
20240708,201100,2655331500,344000,344000,344000,344000,0
|
|
20240708,201000,2655331500,344000,344000,344000,344000,0
|
|
20240708,200900,2655331500,344000,344000,344000,344000,0
|
|
20240708,200800,2655331500,344000,344000,344000,344000,0
|
|
20240708,200700,2655331500,344000,344000,344000,344000,0
|
|
20240708,200600,2655331500,344000,344000,344000,344000,0
|
|
20240708,200500,2655331500,344000,344000,344000,344000,0
|
|
20240708,200400,2655331500,344000,344000,344000,344000,0
|
|
20240708,200300,2655331500,344000,344000,344000,344000,0
|
|
20240708,200200,2655331500,344000,344000,344000,344000,0
|
|
20240708,200100,2655331500,344000,344000,344000,344000,0
|
|
20240708,200000,2655331500,344000,344000,344000,344000,0
|
|
20240708,195900,2655331500,344000,344000,344000,344000,0
|
|
20240708,195800,2655331500,344000,344000,344000,344000,0
|
|
20240708,195700,2655331500,344000,344000,344000,344000,0
|
|
20240708,195600,2655331500,344000,344000,344000,344000,0
|
|
20240708,195500,2655331500,344000,344000,344000,344000,0
|
|
20240708,195400,2655331500,344000,344000,344000,344000,0
|
|
20240708,195300,2655331500,344000,344000,344000,344000,0
|
|
20240708,195200,2655331500,344000,344000,344000,344000,0
|
|
20240708,195100,2655331500,344000,344000,344000,344000,0
|
|
20240708,195000,2655331500,344000,344000,344000,344000,0
|
|
20240708,194900,2655331500,344000,344000,344000,344000,0
|
|
20240708,194800,2655331500,344000,344000,344000,344000,0
|
|
20240708,194700,2655331500,344000,344000,344000,344000,416
|
|
20240708,194600,2655331500,344000,344000,344000,344000,0
|
|
20240708,194500,2655331500,344000,344000,344000,344000,0
|
|
20240708,194400,2655331500,344000,344000,344000,344000,0
|
|
20240708,194300,2655331500,344000,344000,344000,344000,0
|
|
20240708,194200,2655331500,344000,344000,344000,344000,0
|
|
20240708,194100,2655331500,344000,344000,344000,344000,0
|
|
20240708,194000,2655331500,344000,344000,344000,344000,0
|
|
20240708,193900,2655331500,344000,344000,344000,344000,0
|
|
20240708,193800,2655331500,344000,344000,344000,344000,0
|
|
20240708,193700,2655331500,344000,344000,344000,344000,0
|
|
20240708,193600,2655331500,344000,344000,344000,344000,0
|
|
20240708,193500,2655331500,344000,344000,344000,344000,0
|
|
20240708,193400,2655331500,344000,344000,344000,344000,0
|
|
20240708,193300,2655331500,344000,344000,344000,344000,0
|
|
20240708,193200,2655331500,344000,344000,344000,344000,0
|
|
20240708,193100,2655331500,344000,344000,344000,344000,0
|
|
20240708,193000,2655331500,344000,344000,344000,344000,0
|
|
20240708,192900,2655331500,344000,344000,344000,344000,0
|
|
20240708,192800,2655331500,344000,344000,344000,344000,0
|
|
20240708,192700,2655331500,344000,344000,344000,344000,0
|
|
20240708,192600,2655331500,344000,344000,344000,344000,0
|
|
20240708,192500,2655331500,344000,344000,344000,344000,0
|
|
20240708,192400,2655331500,344000,344000,344000,344000,0
|
|
20240708,192300,2655331500,344000,344000,344000,344000,0
|
|
20240708,192200,2655331500,344000,344000,344000,344000,0
|
|
20240708,192100,2655331500,344000,344000,344000,344000,0
|
|
20240708,192000,2655331500,344000,344000,344000,344000,0
|
|
20240708,191900,2655331500,344000,344000,344000,344000,0
|
|
20240708,191800,2655331500,344000,344000,344000,344000,0
|
|
20240708,191700,2655331500,344000,344000,344000,344000,416
|
|
20240708,191600,2655331500,344000,344000,344000,344000,0
|
|
20240708,191500,2655331500,344000,344000,344000,344000,0
|
|
20240708,191400,2655331500,344000,344000,344000,344000,0
|
|
20240708,191300,2655331500,344000,344000,344000,344000,0
|
|
20240708,191200,2655331500,344000,344000,344000,344000,0
|
|
20240708,191100,2655331500,344000,344000,344000,344000,0
|
|
20240708,191000,2655331500,344000,344000,344000,344000,0
|
|
20240708,190900,2655331500,344000,344000,344000,344000,0
|
|
20240708,190800,2655331500,344000,344000,344000,344000,0
|
|
20240708,190700,2655331500,344000,344000,344000,344000,0
|
|
20240708,190600,2655331500,344000,344000,344000,344000,0
|
|
20240708,190500,2655331500,344000,344000,344000,344000,0
|
|
20240708,190400,2655331500,344000,344000,344000,344000,0
|
|
20240708,190300,2655331500,344000,344000,344000,344000,0
|
|
20240708,190200,2655331500,344000,344000,344000,344000,0
|
|
20240708,190100,2655331500,344000,344000,344000,344000,0
|
|
20240708,190000,2655331500,344000,344000,344000,344000,0
|
|
20240708,185900,2655331500,344000,344000,344000,344000,0
|
|
20240708,185800,2655331500,344000,344000,344000,344000,0
|
|
20240708,185700,2655331500,344000,344000,344000,344000,0
|
|
20240708,185600,2655331500,344000,344000,344000,344000,0
|
|
20240708,185500,2655331500,344000,344000,344000,344000,0
|
|
20240708,185400,2655331500,344000,344000,344000,344000,0
|
|
20240708,185300,2655331500,344000,344000,344000,344000,0
|
|
20240708,185200,2655331500,344000,344000,344000,344000,0
|
|
20240708,185100,2655331500,344000,344000,344000,344000,0
|
|
20240708,185000,2655331500,344000,344000,344000,344000,0
|
|
20240708,184900,2655331500,344000,344000,344000,344000,0
|
|
20240708,184800,2655331500,344000,344000,344000,344000,0
|
|
20240708,184700,2655331500,344000,344000,344000,344000,416
|
|
20240708,184600,2655331500,344000,344000,344000,344000,0
|
|
20240708,184500,2655331500,344000,344000,344000,344000,0
|
|
20240708,184400,2655331500,344000,344000,344000,344000,0
|
|
20240708,184300,2655331500,344000,344000,344000,344000,0
|
|
20240708,184200,2655331500,344000,344000,344000,344000,0
|
|
20240708,184100,2655331500,344000,344000,344000,344000,0
|
|
20240708,184000,2655331500,344000,344000,344000,344000,0
|
|
20240708,183900,2655331500,344000,344000,344000,344000,0
|
|
20240708,183800,2655331500,344000,344000,344000,344000,0
|
|
20240708,183700,2655331500,344000,344000,344000,344000,0
|
|
20240708,183600,2655331500,344000,344000,344000,344000,0
|
|
20240708,183500,2655331500,344000,344000,344000,344000,0
|
|
20240708,183400,2655331500,344000,344000,344000,344000,0
|
|
20240708,183300,2655331500,344000,344000,344000,344000,0
|
|
20240708,183200,2655331500,344000,344000,344000,344000,0
|
|
20240708,183100,2655331500,344000,344000,344000,344000,0
|
|
20240708,183000,2655331500,344000,344000,344000,344000,0
|
|
20240708,182900,2655331500,344000,344000,344000,344000,0
|
|
20240708,182800,2655331500,344000,344000,344000,344000,0
|
|
20240708,182700,2655331500,344000,344000,344000,344000,0
|
|
20240708,182600,2655331500,344000,344000,344000,344000,0
|
|
20240708,182500,2655331500,344000,344000,344000,344000,0
|
|
20240708,182400,2655331500,344000,344000,344000,344000,0
|
|
20240708,182300,2655331500,344000,344000,344000,344000,0
|
|
20240708,182200,2655331500,344000,344000,344000,344000,0
|
|
20240708,182100,2655331500,344000,344000,344000,344000,0
|
|
20240708,182000,2655331500,344000,344000,344000,344000,0
|
|
20240708,181900,2655331500,344000,344000,344000,344000,0
|
|
20240708,181800,2655331500,344000,344000,344000,344000,0
|
|
20240708,181700,2655331500,344000,344000,344000,344000,416
|
|
20240708,181600,2655331500,344000,344000,344000,344000,0
|
|
20240708,181500,2655331500,344000,344000,344000,344000,0
|
|
20240708,181400,2655331500,344000,344000,344000,344000,0
|
|
20240708,181300,2655331500,344000,344000,344000,344000,0
|
|
20240708,181200,2655331500,344000,344000,344000,344000,0
|
|
20240708,181100,2655331500,344000,344000,344000,344000,0
|
|
20240708,181000,2655331500,344000,344000,344000,344000,0
|
|
20240708,180900,2655331500,344000,344000,344000,344000,0
|
|
20240708,180800,2655331500,344000,344000,344000,344000,0
|
|
20240708,180700,2655331500,344000,344000,344000,344000,0
|
|
20240708,180600,2655331500,344000,344000,344000,344000,0
|
|
20240708,180500,2655331500,344000,344000,344000,344000,0
|
|
20240708,180400,2655331500,344000,344000,344000,344000,0
|
|
20240708,180300,2655331500,344000,344000,344000,344000,0
|
|
20240708,180200,2655331500,344000,344000,344000,344000,0
|
|
20240708,180100,2655331500,344000,344000,344000,344000,0
|
|
20240708,180000,2655331500,344000,344000,344000,344000,0
|
|
20240708,175900,2655331500,344000,344000,344000,344000,0
|
|
20240708,175800,2655331500,344000,344000,344000,344000,0
|
|
20240708,175700,2655331500,344000,344000,344000,344000,0
|
|
20240708,175600,2655331500,344000,344000,344000,344000,0
|
|
20240708,175500,2655331500,344000,344000,344000,344000,0
|
|
20240708,175400,2655331500,344000,344000,344000,344000,0
|
|
20240708,175300,2655331500,344000,344000,344000,344000,0
|
|
20240708,175200,2655331500,344000,344000,344000,344000,0
|
|
20240708,175100,2655331500,344000,344000,344000,344000,0
|
|
20240708,175000,2655331500,344000,344000,344000,344000,0
|
|
20240708,174900,2655331500,344000,344000,344000,344000,0
|
|
20240708,174800,2655331500,344000,344000,344000,344000,0
|
|
20240708,174700,2655331500,344000,344000,344000,344000,416
|
|
20240708,174600,2655331500,344000,344000,344000,344000,0
|
|
20240708,174500,2655331500,344000,344000,344000,344000,0
|
|
20240708,174400,2655331500,344000,344000,344000,344000,0
|
|
20240708,174300,2655331500,344000,344000,344000,344000,0
|
|
20240708,174200,2655331500,344000,344000,344000,344000,0
|
|
20240708,174100,2655331500,344000,344000,344000,344000,0
|
|
20240708,174000,2655331500,344000,344000,344000,344000,0
|
|
20240708,173900,2655331500,344000,344000,344000,344000,0
|
|
20240708,173800,2655331500,344000,344000,344000,344000,0
|
|
20240708,173700,2655331500,344000,344000,344000,344000,0
|
|
20240708,173600,2655331500,344000,344000,344000,344000,0
|
|
20240708,173500,2655331500,344000,344000,344000,344000,0
|
|
20240708,173400,2655331500,344000,344000,344000,344000,0
|
|
20240708,173300,2655331500,344000,344000,344000,344000,0
|
|
20240708,173200,2655331500,344000,344000,344000,344000,0
|
|
20240708,173100,2655331500,344000,344000,344000,344000,0
|
|
20240708,173000,2655331500,344000,344000,344000,344000,0
|
|
20240708,172900,2655331500,344000,344000,344000,344000,0
|
|
20240708,172800,2655331500,344000,344000,344000,344000,0
|
|
20240708,172700,2655331500,344000,344000,344000,344000,0
|
|
20240708,172600,2655331500,344000,344000,344000,344000,0
|
|
20240708,172500,2655331500,344000,344000,344000,344000,0
|
|
20240708,172400,2655331500,344000,344000,344000,344000,0
|
|
20240708,172300,2655331500,344000,344000,344000,344000,0
|
|
20240708,172200,2655331500,344000,344000,344000,344000,0
|
|
20240708,172100,2655331500,344000,344000,344000,344000,0
|
|
20240708,172000,2655331500,344000,344000,344000,344000,0
|
|
20240708,171900,2655331500,344000,344000,344000,344000,0
|
|
20240708,171800,2655331500,344000,344000,344000,344000,0
|
|
20240708,171700,2655331500,344000,344000,344000,344000,416
|
|
20240708,171600,2655331500,344000,344000,344000,344000,0
|
|
20240708,171500,2655331500,344000,344000,344000,344000,0
|
|
20240708,171400,2655331500,344000,344000,344000,344000,0
|
|
20240708,171300,2655331500,344000,344000,344000,344000,0
|
|
20240708,171200,2655331500,344000,344000,344000,344000,0
|
|
20240708,171100,2655331500,344000,344000,344000,344000,0
|
|
20240708,171000,2655331500,344000,344000,344000,344000,0
|
|
20240708,170900,2655331500,344000,344000,344000,344000,0
|
|
20240708,170800,2655331500,344000,344000,344000,344000,0
|
|
20240708,170700,2655331500,344000,344000,344000,344000,0
|
|
20240708,170600,2655331500,344000,344000,344000,344000,0
|
|
20240708,170500,2655331500,344000,344000,344000,344000,0
|
|
20240708,170400,2655331500,344000,344000,344000,344000,0
|
|
20240708,170300,2655331500,344000,344000,344000,344000,0
|
|
20240708,170200,2655331500,344000,344000,344000,344000,0
|
|
20240708,170100,2655331500,344000,344000,344000,344000,0
|
|
20240708,170000,2655331500,344000,344000,344000,344000,0
|
|
20240708,165900,2655331500,344000,344000,344000,344000,0
|
|
20240708,165800,2655331500,344000,344000,344000,344000,0
|
|
20240708,165700,2655331500,344000,344000,344000,344000,0
|
|
20240708,165600,2655331500,344000,344000,344000,344000,0
|
|
20240708,165500,2655331500,344000,344000,344000,344000,0
|
|
20240708,165400,2655331500,344000,344000,344000,344000,0
|
|
20240708,165300,2655331500,344000,344000,344000,344000,0
|
|
20240708,165200,2655331500,344000,344000,344000,344000,0
|
|
20240708,165100,2655331500,344000,344000,344000,344000,0
|
|
20240708,165000,2655331500,344000,344000,344000,344000,0
|
|
20240708,164900,2655331500,344000,344000,344000,344000,0
|
|
20240708,164800,2655331500,344000,344000,344000,344000,0
|
|
20240708,164700,2655331500,344000,344000,344000,344000,416
|
|
20240708,164600,2655331500,344000,344000,344000,344000,0
|
|
20240708,164500,2655331500,344000,344000,344000,344000,0
|
|
20240708,164400,2655331500,344000,344000,344000,344000,0
|
|
20240708,164300,2655331500,344000,344000,344000,344000,0
|
|
20240708,164200,2655331500,344000,344000,344000,344000,0
|
|
20240708,164100,2655331500,344000,344000,344000,344000,0
|
|
20240708,164000,2655331500,344000,344000,344000,344000,0
|
|
20240708,163900,2655331500,344000,344000,344000,344000,0
|
|
20240708,163800,2655331500,344000,344000,344000,344000,0
|
|
20240708,163700,2655331500,344000,344000,344000,344000,0
|
|
20240708,163600,2655331500,344000,344000,344000,344000,0
|
|
20240708,163500,2655331500,344000,344000,344000,344000,0
|
|
20240708,163400,2655331500,344000,344000,344000,344000,0
|
|
20240708,163300,2655331500,344000,344000,344000,344000,0
|
|
20240708,163200,2655331500,344000,344000,344000,344000,0
|
|
20240708,163100,2655331500,344000,344000,344000,344000,0
|
|
20240708,163000,2655331500,344000,344000,344000,344000,0
|
|
20240708,162900,2655331500,344000,344000,344000,344000,0
|
|
20240708,162800,2655331500,344000,344000,344000,344000,0
|
|
20240708,162700,2655331500,344000,344000,344000,344000,0
|
|
20240708,162600,2655331500,344000,344000,344000,344000,0
|
|
20240708,162500,2655331500,344000,344000,344000,344000,0
|
|
20240708,162400,2655331500,344000,344000,344000,344000,0
|
|
20240708,162300,2655331500,344000,344000,344000,344000,0
|
|
20240708,162200,2655331500,344000,344000,344000,344000,0
|
|
20240708,162100,2655331500,344000,344000,344000,344000,0
|
|
20240708,162000,2655331500,344000,344000,344000,344000,0
|
|
20240708,161900,2655331500,344000,344000,344000,344000,0
|
|
20240708,161800,2655331500,344000,344000,344000,344000,0
|
|
20240708,161700,2655331500,344000,344000,344000,344000,416
|
|
20240708,161600,2655331500,344000,344000,344000,344000,0
|
|
20240708,161500,2655331500,344000,344000,344000,344000,0
|
|
20240708,161400,2655331500,344000,344000,344000,344000,0
|
|
20240708,161300,2655331500,344000,344000,344000,344000,0
|
|
20240708,161200,2655331500,344000,344000,344000,344000,0
|
|
20240708,161100,2655331500,344000,344000,344000,344000,0
|
|
20240708,161000,2655331500,344000,344000,344000,344000,0
|
|
20240708,160900,2655331500,344000,344000,344000,344000,0
|
|
20240708,160800,2655331500,344000,344000,344000,344000,0
|
|
20240708,160700,2655331500,344000,344000,344000,344000,0
|
|
20240708,160600,2655331500,344000,344000,344000,344000,0
|
|
20240708,160500,2655331500,344000,344000,344000,344000,0
|
|
20240708,160400,2655331500,344000,344000,344000,344000,0
|
|
20240708,160300,2655331500,344000,344000,344000,344000,0
|
|
20240708,160200,2655331500,344000,344000,344000,344000,0
|
|
20240708,160100,2655331500,344000,344000,344000,344000,0
|
|
20240708,160000,2655331500,344000,344000,344000,344000,0
|
|
20240708,155900,2655331500,344000,344000,344000,344000,0
|
|
20240708,155800,2655331500,344000,344000,344000,344000,0
|
|
20240708,155700,2655331500,344000,344000,344000,344000,0
|
|
20240708,155600,2655331500,344000,344000,344000,344000,0
|
|
20240708,155500,2655331500,344000,344000,344000,344000,0
|
|
20240708,155400,2655331500,344000,344000,344000,344000,0
|
|
20240708,155300,2655331500,344000,344000,344000,344000,0
|
|
20240708,155200,2655331500,344000,344000,344000,344000,0
|
|
20240708,155100,2655331500,344000,344000,344000,344000,0
|
|
20240708,155000,2655331500,344000,344000,344000,344000,0
|
|
20240708,154900,2655331500,344000,344000,344000,344000,0
|
|
20240708,154800,2655331500,344000,344000,344000,344000,0
|
|
20240708,154700,2655331500,344000,344000,344000,344000,416
|
|
20240708,154600,2655331500,344000,344000,344000,344000,0
|
|
20240708,154500,2655331500,344000,344000,344000,344000,0
|
|
20240708,154400,2655331500,344000,344000,344000,344000,0
|
|
20240708,154300,2655331500,344000,344000,344000,344000,0
|
|
20240708,154200,2655331500,344000,344000,344000,344000,0
|
|
20240708,154100,2655331500,344000,344000,344000,344000,0
|
|
20240708,154000,2655331500,344000,344000,344000,344000,0
|
|
20240708,153900,2655331500,344000,344000,344000,344000,0
|
|
20240708,153800,2655331500,344000,344000,344000,344000,0
|
|
20240708,153700,2655331500,344000,344000,344000,344000,0
|
|
20240708,153600,2655331500,344000,344000,344000,344000,0
|
|
20240708,153500,2655331500,344000,344000,344000,344000,0
|
|
20240708,153400,2655331500,344000,344000,344000,344000,0
|
|
20240708,153300,2655331500,344000,344000,344000,344000,0
|
|
20240708,153200,2655331500,344000,344000,344000,344000,0
|
|
20240708,153100,2655331500,344000,344000,344000,344000,0
|
|
20240708,153000,2655331500,344000,344000,344000,344000,416
|
|
20240708,152900,2512227500,344500,344500,344500,344500,0
|
|
20240708,152800,2512227500,344500,344500,344500,344500,0
|
|
20240708,152700,2512227500,344500,344500,344500,344500,0
|
|
20240708,152600,2512227500,344500,344500,344500,344500,0
|
|
20240708,152500,2512227500,344500,344500,344500,344500,0
|
|
20240708,152400,2512227500,344500,344500,344500,344500,0
|
|
20240708,152300,2512227500,344500,344500,344500,344500,0
|
|
20240708,152200,2512227500,344500,344500,344500,344500,0
|
|
20240708,152100,2512227500,344500,344500,344500,344500,0
|
|
20240708,152000,2512227500,344500,344500,344500,344500,0
|
|
20240708,151900,2512227500,344500,344500,344500,344000,53
|
|
20240708,151800,2493980500,344000,344000,344500,344000,21
|
|
20240708,151700,2486749500,344000,344000,344500,344000,48
|
|
20240708,151600,2470235500,344000,344500,345000,344000,5
|
|
20240708,151500,2468513500,344000,344500,345000,344000,25
|
|
20240708,151400,2459904500,344000,344500,344500,344000,10
|
|
20240708,151300,2456460000,344500,344500,344500,344500,12
|
|
20240708,151200,2452326000,344500,344500,344500,344500,27
|
|
20240708,151100,2443024500,345000,345000,345000,344500,6
|
|
20240708,151000,2440955000,345000,344500,345000,344500,7
|
|
20240708,150900,2438541000,344500,344500,345000,344500,36
|
|
20240708,150800,2426138500,344500,345000,345000,344500,9
|
|
20240708,150700,2423037500,345000,345000,345000,345000,0
|
|
20240708,150600,2423037500,345000,344500,345000,344500,26
|
|
20240708,150500,2414072500,344500,344500,344500,344500,10
|
|
20240708,150400,2410627500,345000,344500,345000,344500,2
|
|
20240708,150300,2409938000,345000,344500,345000,344500,26
|
|
20240708,150200,2400978000,344000,344000,344500,344000,11
|
|
20240708,150100,2397193000,344500,344500,345000,344000,102
|
|
20240708,150000,2362098500,344500,344500,345000,344500,31
|
|
20240708,145900,2351418500,345000,344500,345000,344500,23
|
|
20240708,145800,2343493500,344500,344500,344500,344500,11
|
|
20240708,145700,2339704000,345000,344500,345000,344500,2
|
|
20240708,145600,2339014500,344500,344500,344500,344500,10
|
|
20240708,145500,2335569500,344500,344500,345000,344500,26
|
|
20240708,145400,2326611500,345000,345000,345000,345000,1
|
|
20240708,145300,2326266500,344500,345000,345000,344500,2
|
|
20240708,145200,2325577000,344500,345000,345000,344500,24
|
|
20240708,145100,2317308000,345000,345000,345000,345000,0
|
|
20240708,145000,2317308000,345000,345000,345000,345000,1
|
|
20240708,144900,2316963000,344500,344000,344500,344000,50
|
|
20240708,144800,2299742000,344500,344500,344500,344500,12
|
|
20240708,144700,2295608000,344500,344500,344500,344500,1
|
|
20240708,144600,2295263500,344500,344500,344500,344500,1
|
|
20240708,144500,2294919000,344500,344500,344500,344500,9
|
|
20240708,144400,2291818500,344500,344500,344500,344500,2
|
|
20240708,144300,2291129500,345000,344500,345000,344500,71
|
|
20240708,144200,2266669500,344500,345000,345000,344500,39
|
|
20240708,144100,2253218000,344500,345000,345000,344500,62
|
|
20240708,144000,2231855000,344500,344500,344500,344500,48
|
|
20240708,143900,2215319000,345000,345000,345000,344500,10
|
|
20240708,143800,2211873000,345000,344500,345000,344500,130
|
|
20240708,143700,2167087500,344500,344500,344500,344500,2
|
|
20240708,143600,2166398500,345000,344500,345000,344500,31
|
|
20240708,143500,2155718500,344500,344500,344500,344500,9
|
|
20240708,143400,2152618000,345000,344500,345000,344500,2
|
|
20240708,143300,2151928500,344500,344500,344500,344500,1
|
|
20240708,143200,2151584000,345000,345000,345000,344500,97
|
|
20240708,143100,2118123000,345000,345000,345000,345000,1
|
|
20240708,143000,2117778000,345000,344500,345000,344500,11
|
|
20240708,142900,2113988000,344500,344500,344500,344500,16
|
|
20240708,142800,2108476000,345000,345000,345000,345000,9
|
|
20240708,142700,2105371000,344500,344500,344500,344500,0
|
|
20240708,142600,2105371000,344500,344500,344500,344500,40
|
|
20240708,142500,2091591000,344500,345000,345000,344500,13
|
|
20240708,142400,2087111500,344500,344500,344500,344500,100
|
|
20240708,142300,2052661500,344500,344500,344500,344500,2
|
|
20240708,142200,2051972500,344500,345000,345000,344500,10
|
|
20240708,142100,2048526500,345000,345000,345000,345000,0
|
|
20240708,142000,2048526500,345000,345000,345000,345000,10
|
|
20240708,141900,2045076500,345000,344500,345000,344500,13
|
|
20240708,141800,2040596000,344500,344500,344500,344500,1
|
|
20240708,141700,2040251500,344500,344500,344500,344500,1
|
|
20240708,141600,2039907000,345000,344500,345000,344500,6
|
|
20240708,141500,2037839500,344500,344500,344500,344500,8
|
|
20240708,141400,2035083500,344500,344500,344500,344500,2
|
|
20240708,141300,2034394500,345000,344500,345000,344500,2
|
|
20240708,141200,2033705000,345000,345000,345000,344500,10
|
|
20240708,141100,2030259000,344500,344500,344500,344500,2
|
|
20240708,141000,2029570000,344500,344500,345000,344500,72
|
|
20240708,140900,2004765000,344500,344500,344500,344500,9
|
|
20240708,140800,2001664500,345000,345000,345000,345000,31
|
|
20240708,140700,1990969500,345000,345000,345000,344500,5
|
|
20240708,140600,1989245000,344500,344500,345000,344500,28
|
|
20240708,140500,1979598000,344500,345000,345000,344500,99
|
|
20240708,140400,1945443500,345000,345000,345000,345000,1
|
|
20240708,140300,1945098500,344500,345000,345000,344500,4
|
|
20240708,140200,1943719500,344500,345000,345000,344500,15
|
|
20240708,140100,1938550500,345000,345000,345000,345000,2
|
|
20240708,140000,1937860500,344500,345000,345000,344500,7
|
|
20240708,135900,1935446500,344500,345000,345000,344500,4
|
|
20240708,135800,1934067500,345000,345000,345000,345000,0
|
|
20240708,135700,1934067500,345000,345000,345000,345000,12
|
|
20240708,135600,1929927500,345500,345000,345500,345000,10
|
|
20240708,135500,1926476500,345000,345000,345000,345000,1
|
|
20240708,135400,1926131500,345500,345000,345500,345000,4
|
|
20240708,135300,1924750500,345000,345000,345000,345000,3
|
|
20240708,135200,1923715500,345000,345500,345500,345000,10
|
|
20240708,135100,1920265000,345000,345000,345000,345000,2
|
|
20240708,135000,1919575000,345500,345500,345500,345500,2
|
|
20240708,134900,1918884000,345000,345500,345500,345000,9
|
|
20240708,134800,1915778500,345000,345000,345000,345000,2
|
|
20240708,134700,1915088500,345000,345000,345000,345000,5
|
|
20240708,134600,1913363500,345000,344500,345000,344500,7
|
|
20240708,134500,1910951000,344500,344500,345000,344500,21
|
|
20240708,134400,1903714000,344500,345000,345000,344500,2
|
|
20240708,134300,1903024500,345000,345000,345000,345000,0
|
|
20240708,134200,1903024500,345000,345000,345000,345000,17
|
|
20240708,134100,1897159500,345500,345500,345500,345500,0
|
|
20240708,134000,1897159500,345500,345500,345500,345500,1
|
|
20240708,133900,1896814000,345000,345000,345000,345000,9
|
|
20240708,133800,1893709000,345500,345500,345500,345500,5
|
|
20240708,133700,1891981500,345000,345000,345000,345000,1
|
|
20240708,133600,1891636500,345000,345000,345000,345000,8
|
|
20240708,133500,1888876500,345000,345500,345500,345000,49
|
|
20240708,133400,1871971000,345000,345000,345000,345000,0
|
|
20240708,133300,1871971000,345000,345000,345000,345000,3
|
|
20240708,133200,1870936000,345000,345000,345000,345000,8
|
|
20240708,133100,1868176000,345500,345000,345500,345000,21
|
|
20240708,133000,1860925500,345000,345000,345000,345000,3
|
|
20240708,132900,1859890500,345000,345000,345500,345000,10
|
|
20240708,132800,1856440000,345000,345000,345000,345000,20
|
|
20240708,132700,1849540000,345500,345500,345500,345500,1
|
|
20240708,132600,1849194500,345500,345000,345500,345000,9
|
|
20240708,132500,1846089000,345500,345000,345500,345000,2
|
|
20240708,132400,1845398500,345000,345000,345000,345000,9
|
|
20240708,132300,1842293500,345500,345500,345500,345500,4
|
|
20240708,132200,1840911500,345500,345500,345500,345000,12
|
|
20240708,132100,1836769500,345000,345000,345000,345000,1
|
|
20240708,132000,1836424500,345500,345500,345500,345500,2
|
|
20240708,131900,1835733500,345000,345500,345500,345000,10
|
|
20240708,131800,1832282000,345000,345000,345000,345000,1
|
|
20240708,131700,1831937000,345000,344500,345000,344500,74
|
|
20240708,131600,1806408000,344500,345000,345000,344500,9
|
|
20240708,131500,1803307000,345000,344500,345000,344500,73
|
|
20240708,131400,1778157000,344500,344500,344500,344500,0
|
|
20240708,131300,1778157000,344500,344500,344500,344500,2
|
|
20240708,131200,1777468000,344500,345000,345000,344500,13
|
|
20240708,131100,1772987500,345000,344500,345000,344500,11
|
|
20240708,131000,1769197000,344500,344500,344500,344500,0
|
|
20240708,130900,1769197000,344500,344500,344500,344500,7
|
|
20240708,130800,1766785500,344500,344500,344500,344500,0
|
|
20240708,130700,1766785500,344500,344500,344500,344500,26
|
|
20240708,130600,1757828500,344500,344500,344500,344500,9
|
|
20240708,130500,1754728000,344500,344500,345000,344500,4
|
|
20240708,130400,1753349000,344500,345000,345000,344500,3
|
|
20240708,130300,1752315000,345000,345000,345000,345000,296
|
|
20240708,130200,1650195000,345500,345500,345500,345500,138
|
|
20240708,130100,1602516000,346000,346000,346000,346000,3
|
|
20240708,130000,1601478000,346000,346000,346000,345500,3
|
|
20240708,125900,1600440500,345500,346000,346000,345500,8
|
|
20240708,125800,1597676000,346000,346000,346000,346000,1
|
|
20240708,125700,1597330000,346000,346000,346000,346000,3
|
|
20240708,125600,1596292000,345500,346000,346000,345500,9
|
|
20240708,125500,1593182000,345500,345500,345500,345500,1
|
|
20240708,125400,1592836500,345500,346000,346000,345500,2
|
|
20240708,125300,1592145000,345500,345500,345500,345500,8
|
|
20240708,125200,1589381000,346000,346000,346000,346000,1
|
|
20240708,125100,1589035000,345500,345500,345500,345500,0
|
|
20240708,125000,1589035000,345500,345500,345500,345500,0
|
|
20240708,124900,1589035000,345500,345500,345500,345500,9
|
|
20240708,124800,1585925500,345500,345500,345500,345500,4
|
|
20240708,124700,1584543500,346000,346000,346000,346000,1
|
|
20240708,124600,1584197500,345500,345500,345500,345500,9
|
|
20240708,124500,1581088000,345500,345500,345500,345500,4
|
|
20240708,124400,1579706000,346000,346000,346000,346000,0
|
|
20240708,124300,1579706000,346000,345500,346000,345500,9
|
|
20240708,124200,1576596000,345500,346000,346000,345500,4
|
|
20240708,124100,1575213500,345500,345500,345500,345500,5
|
|
20240708,124000,1573486000,345500,345500,345500,345500,0
|
|
20240708,123900,1573486000,345500,346000,346000,345500,8
|
|
20240708,123800,1570721500,345500,345500,345500,345500,0
|
|
20240708,123700,1570721500,345500,345500,345500,345500,20
|
|
20240708,123600,1563811500,346000,345500,346000,345500,11
|
|
20240708,123500,1560010500,346000,346000,346000,346000,3
|
|
20240708,123400,1558972500,345500,345500,345500,345500,0
|
|
20240708,123300,1558972500,345500,345500,345500,345500,13
|
|
20240708,123200,1554481000,345500,345500,345500,345500,4
|
|
20240708,123100,1553099000,345500,345500,345500,345500,1
|
|
20240708,123000,1552753500,345500,345500,345500,345500,24
|
|
20240708,122900,1544461500,345500,345500,345500,345500,13
|
|
20240708,122800,1539970000,345500,345500,345500,345500,1
|
|
20240708,122700,1539624500,345500,345500,346000,345500,6
|
|
20240708,122600,1537551000,345500,345500,346000,345500,18
|
|
20240708,122500,1531331500,345500,345500,345500,345500,15
|
|
20240708,122400,1526149000,346000,346000,346000,346000,0
|
|
20240708,122300,1526149000,346000,345500,346000,345500,9
|
|
20240708,122200,1523038500,346000,346000,346000,346000,1
|
|
20240708,122100,1522692500,346000,345500,346000,345500,12
|
|
20240708,122000,1518545500,346000,346000,346000,346000,1
|
|
20240708,121900,1518199500,345500,345500,345500,345500,9
|
|
20240708,121800,1515090000,345500,345500,345500,345500,30
|
|
20240708,121700,1504725000,345500,346000,346000,345500,3
|
|
20240708,121600,1503687500,345500,346000,346000,345500,10
|
|
20240708,121500,1500231500,346000,346000,346000,346000,1
|
|
20240708,121400,1499885500,345500,345500,345500,345500,5
|
|
20240708,121300,1498158000,345500,345500,345500,345500,8
|
|
20240708,121200,1495394000,346000,346000,346000,346000,13
|
|
20240708,121100,1490896000,346000,346000,346000,346000,23
|
|
20240708,121000,1482938000,345500,345500,345500,345500,0
|
|
20240708,120900,1482938000,345500,345500,345500,345500,10
|
|
20240708,120800,1479483000,345500,345500,345500,345500,2
|
|
20240708,120700,1478792000,345500,345500,345500,345500,1
|
|
20240708,120600,1478446500,345500,345500,345500,345500,11
|
|
20240708,120500,1474646000,346000,345500,346000,345500,19
|
|
20240708,120400,1468081000,345500,345500,345500,345500,0
|
|
20240708,120300,1468081000,345500,345500,345500,345500,7
|
|
20240708,120200,1465662500,346000,346000,346000,346000,2
|
|
20240708,120100,1464970500,345500,345500,346000,345500,5
|
|
20240708,120000,1463242000,345500,345500,345500,345500,9
|
|
20240708,115900,1460132500,345500,345500,345500,345500,8
|
|
20240708,115800,1457368500,345000,345000,345000,345000,9
|
|
20240708,115700,1454263500,345500,345500,345500,345500,1
|
|
20240708,115600,1453918000,345000,346000,346000,345000,51
|
|
20240708,115500,1436309000,345500,345500,345500,345500,1
|
|
20240708,115400,1435963500,346000,346000,346000,346000,0
|
|
20240708,115300,1435963500,346000,345500,346000,345500,9
|
|
20240708,115200,1432853000,346000,346000,346000,346000,0
|
|
20240708,115100,1432853000,346000,346000,346000,346000,0
|
|
20240708,115000,1432853000,346000,345500,346000,345500,9
|
|
20240708,114900,1429743000,345500,345500,345500,345500,2
|
|
20240708,114800,1429052000,346000,346000,346000,346000,0
|
|
20240708,114700,1429052000,346000,345500,346000,345500,2
|
|
20240708,114600,1428360500,345500,345500,345500,345500,8
|
|
20240708,114500,1425596500,345500,345500,345500,345500,2
|
|
20240708,114400,1424905500,345500,345500,345500,345500,5
|
|
20240708,114300,1423178000,345000,345000,345000,345000,8
|
|
20240708,114200,1420418000,345500,345500,345500,345500,3
|
|
20240708,114100,1419381500,345000,345000,345000,345000,0
|
|
20240708,114000,1419381500,345000,346000,346000,345000,4
|
|
20240708,113900,1418000000,345500,345500,345500,345500,1
|
|
20240708,113800,1417654500,345500,345500,345500,345500,0
|
|
20240708,113700,1417654500,345500,345500,345500,345500,19
|
|
20240708,113600,1411090000,345500,345500,345500,345000,12
|
|
20240708,113500,1406948000,345500,345500,345500,345500,0
|
|
20240708,113400,1406948000,345500,345500,345500,345500,4
|
|
20240708,113300,1405566000,345500,345500,345500,345500,122
|
|
20240708,113200,1363415000,345500,346000,346000,345500,11
|
|
20240708,113100,1359614000,345500,345500,346000,345500,23
|
|
20240708,113000,1351667000,346000,345500,346000,345500,14
|
|
20240708,112900,1346828500,345500,345500,345500,345500,1
|
|
20240708,112800,1346483000,346000,346000,346000,346000,0
|
|
20240708,112700,1346483000,346000,346000,346000,345500,8
|
|
20240708,112600,1343718000,345500,345500,345500,345500,7
|
|
20240708,112500,1341299500,346000,346000,346000,346000,0
|
|
20240708,112400,1341299500,346000,346000,346000,346000,2
|
|
20240708,112300,1340607500,346000,346000,346000,346000,8
|
|
20240708,112200,1337839500,346000,346000,346000,346000,15
|
|
20240708,112100,1332649500,346000,346000,346000,346000,9
|
|
20240708,112000,1329535500,345500,345500,345500,345500,9
|
|
20240708,111900,1326426000,346000,346000,346000,346000,2
|
|
20240708,111800,1325734000,346000,346000,346000,345500,24
|
|
20240708,111700,1317431000,346000,346000,346000,346000,3
|
|
20240708,111600,1316393000,345500,346000,346000,345500,10
|
|
20240708,111500,1312937500,346000,346000,346000,346000,12
|
|
20240708,111400,1308785500,345500,345500,345500,345500,2
|
|
20240708,111300,1308094500,345500,345500,345500,345500,9
|
|
20240708,111200,1304985000,346000,346000,346000,346000,5
|
|
20240708,111100,1303255000,346000,346000,346000,346000,3
|
|
20240708,111000,1302217000,346000,346000,346000,345500,10
|
|
20240708,110900,1298761000,346000,346000,346000,346000,6
|
|
20240708,110800,1296685000,345500,345500,345500,345500,1
|
|
20240708,110700,1296339500,345500,346000,346000,345500,3
|
|
20240708,110600,1295302000,345500,346000,346000,345500,11
|
|
20240708,110500,1291499500,345500,345500,345500,345500,2
|
|
20240708,110400,1290808500,346000,346000,346000,346000,2
|
|
20240708,110300,1290116500,346000,345500,346000,345500,9
|
|
20240708,110200,1287006500,345500,345500,345500,345500,1
|
|
20240708,110100,1286661000,346000,346000,346000,346000,2
|
|
20240708,110000,1285969000,345500,345500,345500,345500,8
|
|
20240708,105900,1283205000,345500,346000,346000,345500,35
|
|
20240708,105800,1271095500,345000,345000,345000,345000,0
|
|
20240708,105700,1271095500,345000,345500,345500,345000,121
|
|
20240708,105600,1229340500,346000,346000,346000,345500,3
|
|
20240708,105500,1228303000,346000,346000,346000,346000,4
|
|
20240708,105400,1226919000,346000,345500,346000,345500,6
|
|
20240708,105300,1224843500,345500,345500,345500,345500,10
|
|
20240708,105200,1221388500,346000,346000,346000,346000,3
|
|
20240708,105100,1220350500,346000,346000,346000,346000,0
|
|
20240708,105000,1220350500,346000,345500,346000,345500,32
|
|
20240708,104900,1209293000,345500,345500,345500,345500,0
|
|
20240708,104800,1209293000,345500,345500,345500,345500,2
|
|
20240708,104700,1208602000,345500,345500,345500,345500,18
|
|
20240708,104600,1202383000,346000,346000,346000,346000,2
|
|
20240708,104500,1201691000,346000,346000,346000,346000,1
|
|
20240708,104400,1201345000,345500,345500,345500,345500,22
|
|
20240708,104300,1193744000,345500,346000,346000,345500,45
|
|
20240708,104200,1178191000,346000,345500,346000,345500,2
|
|
20240708,104100,1177499500,345500,346000,346000,345500,14
|
|
20240708,104000,1172656000,346000,346000,346000,345500,10
|
|
20240708,103900,1169200000,345500,345000,345500,345000,9
|
|
20240708,103800,1166091500,345000,345500,345500,345000,2
|
|
20240708,103700,1165401000,345000,345000,345000,345000,7
|
|
20240708,103600,1162986000,345500,345500,345500,345500,3
|
|
20240708,103500,1161949500,345000,345000,345000,345000,0
|
|
20240708,103400,1161949500,345000,345000,345000,345000,0
|
|
20240708,103300,1161949500,345000,345000,345500,345000,19
|
|
20240708,103200,1155394000,345000,345000,345000,345000,8
|
|
20240708,103100,1152634000,345000,345000,345000,345000,8
|
|
20240708,103000,1149874000,345500,345500,345500,345500,1
|
|
20240708,102900,1149528500,345500,346000,346000,345500,17
|
|
20240708,102800,1143654500,346000,345500,346000,345500,4
|
|
20240708,102700,1142272000,345500,346000,346000,345500,19
|
|
20240708,102600,1135706500,345500,346000,346000,345500,2
|
|
20240708,102500,1135015000,346000,346000,346000,346000,0
|
|
20240708,102400,1135015000,346000,346000,346000,346000,1
|
|
20240708,102300,1134669000,345500,346000,346000,345500,12
|
|
20240708,102200,1130521000,345500,346000,346000,345500,4
|
|
20240708,102100,1129137500,346000,346000,346000,346000,1
|
|
20240708,102000,1128791500,345500,345500,345500,345500,41
|
|
20240708,101900,1114626000,345000,345500,345500,345000,46
|
|
20240708,101800,1098738000,345500,345500,345500,345500,14
|
|
20240708,101700,1093901000,345500,345000,345500,345000,9
|
|
20240708,101600,1090795500,345500,345500,345500,345500,1
|
|
20240708,101500,1090450000,345500,345000,345500,344500,6
|
|
20240708,101400,1088381000,344500,345000,345000,344500,8
|
|
20240708,101300,1085621500,345500,345500,345500,344500,6
|
|
20240708,101200,1083551500,345500,345500,345500,344500,25
|
|
20240708,101100,1074927000,345500,345500,345500,345500,3
|
|
20240708,101000,1073890500,345000,345500,345500,345000,23
|
|
20240708,100900,1065947500,345000,345000,345000,345000,3
|
|
20240708,100800,1064912500,345000,345000,345000,345000,15
|
|
20240708,100700,1059737500,344500,345000,345000,344500,104
|
|
20240708,100600,1023858500,344500,344500,344500,344500,22
|
|
20240708,100500,1016279500,344500,344500,344500,344500,27
|
|
20240708,100400,1006978000,345000,345000,345000,345000,1
|
|
20240708,100300,1006633000,344500,344500,345000,344500,14
|
|
20240708,100200,1001807500,345000,345000,345000,345000,3
|
|
20240708,100100,1000772500,344500,344500,345000,344500,15
|
|
20240708,100000,995599500,344500,345000,345000,344500,6
|
|
20240708,095900,993532000,345000,344500,345000,344000,74
|
|
20240708,095800,968053500,344500,344500,344500,344500,81
|
|
20240708,095700,940149000,344500,344500,344500,344500,11
|
|
20240708,095600,936359500,345000,345000,345000,345000,4
|
|
20240708,095500,934979500,344500,344500,344500,344500,1
|
|
20240708,095400,934635000,345000,344500,345000,344500,45
|
|
20240708,095300,919132000,344500,344500,344500,344500,23
|
|
20240708,095200,911208500,345000,344500,345000,344500,30
|
|
20240708,095100,900871000,345000,345500,345500,345000,112
|
|
20240708,095000,862228500,345500,345500,345500,345500,16
|
|
20240708,094900,856700500,345500,345500,346000,345500,10
|
|
20240708,094800,853245000,345500,345500,345500,345500,24
|
|
20240708,094700,844953000,346000,346000,346000,345500,12
|
|
20240708,094600,840805000,346000,346000,346000,346000,2
|
|
20240708,094500,840113000,346000,346500,346500,346000,214
|
|
20240708,094400,766068000,346500,346500,347000,346500,43
|
|
20240708,094300,751167500,347000,347000,347000,347000,1
|
|
20240708,094200,750820500,347000,346500,347000,346500,48
|
|
20240708,094100,734178000,346500,346500,346500,346500,11
|
|
20240708,094000,730366500,346000,347000,347000,346000,3
|
|
20240708,093900,729327500,346500,346500,346500,346500,4
|
|
20240708,093800,727941500,346500,347000,347000,346500,4
|
|
20240708,093700,726555000,346000,346000,346000,346000,1
|
|
20240708,093600,726209000,346000,346500,346500,346000,29
|
|
20240708,093500,716161500,346500,346500,346500,346000,3
|
|
20240708,093400,715122500,346000,346000,346000,346000,0
|
|
20240708,093300,715122500,346000,346500,346500,346000,26
|
|
20240708,093200,706124500,346500,346500,346500,346500,13
|
|
20240708,093100,701620000,346000,346500,346500,346000,29
|
|
20240708,093000,691573500,346500,346500,346500,346500,7
|
|
20240708,092900,689148000,346500,346000,346500,346000,26
|
|
20240708,092800,680146500,346000,346000,346000,346000,4
|
|
20240708,092700,678762500,345500,345500,346000,345500,19
|
|
20240708,092600,672193000,345500,345500,345500,345500,43
|
|
20240708,092500,657336500,345000,345000,345000,345000,10
|
|
20240708,092400,653886500,345000,344500,345000,344000,126
|
|
20240708,092300,610506500,344500,345000,345000,344500,10
|
|
20240708,092200,607060500,345000,345000,345000,345000,11
|
|
20240708,092100,603265500,344500,345000,345000,344500,8
|
|
20240708,092000,600506500,345000,345000,345000,345000,4
|
|
20240708,091900,599126500,344500,344500,344500,344500,2
|
|
20240708,091800,598437500,344500,344500,345000,344500,24
|
|
20240708,091700,590163500,345000,344500,345000,344500,11
|
|
20240708,091600,586371500,344000,345000,345000,344000,50
|
|
20240708,091500,569127500,345000,345000,345000,345000,14
|
|
20240708,091400,564297500,345000,345500,345500,345000,36
|
|
20240708,091300,551869500,346000,346500,346500,345000,255
|
|
20240708,091200,463542000,346500,345000,346500,345000,9
|
|
20240708,091100,460435500,344500,342000,344500,342000,147
|
|
20240708,091000,409957000,342500,342500,342500,342000,22
|
|
20240708,090900,402431000,342000,342000,342000,342000,115
|
|
20240708,090800,363101000,342000,342000,342500,342000,90
|
|
20240708,090700,332316500,342500,342000,342500,342000,35
|
|
20240708,090600,320330500,342000,342500,342500,342000,150
|
|
20240708,090500,268959500,342500,343000,343500,342500,111
|
|
20240708,090400,230933000,343000,344000,344000,343000,149
|
|
20240708,090300,179786000,343500,343500,344000,343500,21
|
|
20240708,090200,172570500,343500,343000,344000,342500,161
|
|
20240708,090100,117348000,343000,343500,343500,343000,49
|
|
20240708,090000,100529000,343500,344500,344500,343500,292
|