740 lines
41 KiB
CSV
740 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,211700,3878689500,346500,346500,346500,346500,354
|
|
20240709,211600,3878689500,346500,346500,346500,346500,0
|
|
20240709,211500,3878689500,346500,346500,346500,346500,0
|
|
20240709,211400,3878689500,346500,346500,346500,346500,0
|
|
20240709,211300,3878689500,346500,346500,346500,346500,0
|
|
20240709,211200,3878689500,346500,346500,346500,346500,0
|
|
20240709,211100,3878689500,346500,346500,346500,346500,0
|
|
20240709,211000,3878689500,346500,346500,346500,346500,0
|
|
20240709,210900,3878689500,346500,346500,346500,346500,0
|
|
20240709,210800,3878689500,346500,346500,346500,346500,0
|
|
20240709,210700,3878689500,346500,346500,346500,346500,0
|
|
20240709,210600,3878689500,346500,346500,346500,346500,0
|
|
20240709,210500,3878689500,346500,346500,346500,346500,0
|
|
20240709,210400,3878689500,346500,346500,346500,346500,0
|
|
20240709,210300,3878689500,346500,346500,346500,346500,0
|
|
20240709,210200,3878689500,346500,346500,346500,346500,0
|
|
20240709,210100,3878689500,346500,346500,346500,346500,0
|
|
20240709,210000,3878689500,346500,346500,346500,346500,0
|
|
20240709,205900,3878689500,346500,346500,346500,346500,0
|
|
20240709,205800,3878689500,346500,346500,346500,346500,0
|
|
20240709,205700,3878689500,346500,346500,346500,346500,0
|
|
20240709,205600,3878689500,346500,346500,346500,346500,0
|
|
20240709,205500,3878689500,346500,346500,346500,346500,0
|
|
20240709,205400,3878689500,346500,346500,346500,346500,0
|
|
20240709,205300,3878689500,346500,346500,346500,346500,0
|
|
20240709,205200,3878689500,346500,346500,346500,346500,0
|
|
20240709,205100,3878689500,346500,346500,346500,346500,0
|
|
20240709,205000,3878689500,346500,346500,346500,346500,0
|
|
20240709,204900,3878689500,346500,346500,346500,346500,0
|
|
20240709,204800,3878689500,346500,346500,346500,346500,0
|
|
20240709,204700,3878689500,346500,346500,346500,346500,354
|
|
20240709,204600,3878689500,346500,346500,346500,346500,0
|
|
20240709,204500,3878689500,346500,346500,346500,346500,0
|
|
20240709,204400,3878689500,346500,346500,346500,346500,0
|
|
20240709,204300,3878689500,346500,346500,346500,346500,0
|
|
20240709,204200,3878689500,346500,346500,346500,346500,0
|
|
20240709,204100,3878689500,346500,346500,346500,346500,0
|
|
20240709,204000,3878689500,346500,346500,346500,346500,0
|
|
20240709,203900,3878689500,346500,346500,346500,346500,0
|
|
20240709,203800,3878689500,346500,346500,346500,346500,0
|
|
20240709,203700,3878689500,346500,346500,346500,346500,0
|
|
20240709,203600,3878689500,346500,346500,346500,346500,0
|
|
20240709,203500,3878689500,346500,346500,346500,346500,0
|
|
20240709,203400,3878689500,346500,346500,346500,346500,0
|
|
20240709,203300,3878689500,346500,346500,346500,346500,0
|
|
20240709,203200,3878689500,346500,346500,346500,346500,0
|
|
20240709,203100,3878689500,346500,346500,346500,346500,0
|
|
20240709,203000,3878689500,346500,346500,346500,346500,0
|
|
20240709,202900,3878689500,346500,346500,346500,346500,0
|
|
20240709,202800,3878689500,346500,346500,346500,346500,0
|
|
20240709,202700,3878689500,346500,346500,346500,346500,0
|
|
20240709,202600,3878689500,346500,346500,346500,346500,0
|
|
20240709,202500,3878689500,346500,346500,346500,346500,0
|
|
20240709,202400,3878689500,346500,346500,346500,346500,0
|
|
20240709,202300,3878689500,346500,346500,346500,346500,0
|
|
20240709,202200,3878689500,346500,346500,346500,346500,0
|
|
20240709,202100,3878689500,346500,346500,346500,346500,0
|
|
20240709,202000,3878689500,346500,346500,346500,346500,0
|
|
20240709,201900,3878689500,346500,346500,346500,346500,0
|
|
20240709,201800,3878689500,346500,346500,346500,346500,0
|
|
20240709,201700,3878689500,346500,346500,346500,346500,354
|
|
20240709,201600,3878689500,346500,346500,346500,346500,0
|
|
20240709,201500,3878689500,346500,346500,346500,346500,0
|
|
20240709,201400,3878689500,346500,346500,346500,346500,0
|
|
20240709,201300,3878689500,346500,346500,346500,346500,0
|
|
20240709,201200,3878689500,346500,346500,346500,346500,0
|
|
20240709,201100,3878689500,346500,346500,346500,346500,0
|
|
20240709,201000,3878689500,346500,346500,346500,346500,0
|
|
20240709,200900,3878689500,346500,346500,346500,346500,0
|
|
20240709,200800,3878689500,346500,346500,346500,346500,0
|
|
20240709,200700,3878689500,346500,346500,346500,346500,0
|
|
20240709,200600,3878689500,346500,346500,346500,346500,0
|
|
20240709,200500,3878689500,346500,346500,346500,346500,0
|
|
20240709,200400,3878689500,346500,346500,346500,346500,0
|
|
20240709,200300,3878689500,346500,346500,346500,346500,0
|
|
20240709,200200,3878689500,346500,346500,346500,346500,0
|
|
20240709,200100,3878689500,346500,346500,346500,346500,0
|
|
20240709,200000,3878689500,346500,346500,346500,346500,0
|
|
20240709,195900,3878689500,346500,346500,346500,346500,0
|
|
20240709,195800,3878689500,346500,346500,346500,346500,0
|
|
20240709,195700,3878689500,346500,346500,346500,346500,0
|
|
20240709,195600,3878689500,346500,346500,346500,346500,0
|
|
20240709,195500,3878689500,346500,346500,346500,346500,0
|
|
20240709,195400,3878689500,346500,346500,346500,346500,0
|
|
20240709,195300,3878689500,346500,346500,346500,346500,0
|
|
20240709,195200,3878689500,346500,346500,346500,346500,0
|
|
20240709,195100,3878689500,346500,346500,346500,346500,0
|
|
20240709,195000,3878689500,346500,346500,346500,346500,0
|
|
20240709,194900,3878689500,346500,346500,346500,346500,0
|
|
20240709,194800,3878689500,346500,346500,346500,346500,0
|
|
20240709,194700,3878689500,346500,346500,346500,346500,354
|
|
20240709,194600,3878689500,346500,346500,346500,346500,0
|
|
20240709,194500,3878689500,346500,346500,346500,346500,0
|
|
20240709,194400,3878689500,346500,346500,346500,346500,0
|
|
20240709,194300,3878689500,346500,346500,346500,346500,0
|
|
20240709,194200,3878689500,346500,346500,346500,346500,0
|
|
20240709,194100,3878689500,346500,346500,346500,346500,0
|
|
20240709,194000,3878689500,346500,346500,346500,346500,0
|
|
20240709,193900,3878689500,346500,346500,346500,346500,0
|
|
20240709,193800,3878689500,346500,346500,346500,346500,0
|
|
20240709,193700,3878689500,346500,346500,346500,346500,0
|
|
20240709,193600,3878689500,346500,346500,346500,346500,0
|
|
20240709,193500,3878689500,346500,346500,346500,346500,0
|
|
20240709,193400,3878689500,346500,346500,346500,346500,0
|
|
20240709,193300,3878689500,346500,346500,346500,346500,0
|
|
20240709,193200,3878689500,346500,346500,346500,346500,0
|
|
20240709,193100,3878689500,346500,346500,346500,346500,0
|
|
20240709,193000,3878689500,346500,346500,346500,346500,0
|
|
20240709,192900,3878689500,346500,346500,346500,346500,0
|
|
20240709,192800,3878689500,346500,346500,346500,346500,0
|
|
20240709,192700,3878689500,346500,346500,346500,346500,0
|
|
20240709,192600,3878689500,346500,346500,346500,346500,0
|
|
20240709,192500,3878689500,346500,346500,346500,346500,0
|
|
20240709,192400,3878689500,346500,346500,346500,346500,0
|
|
20240709,192300,3878689500,346500,346500,346500,346500,0
|
|
20240709,192200,3878689500,346500,346500,346500,346500,0
|
|
20240709,192100,3878689500,346500,346500,346500,346500,0
|
|
20240709,192000,3878689500,346500,346500,346500,346500,0
|
|
20240709,191900,3878689500,346500,346500,346500,346500,0
|
|
20240709,191800,3878689500,346500,346500,346500,346500,0
|
|
20240709,191700,3878689500,346500,346500,346500,346500,354
|
|
20240709,191600,3878689500,346500,346500,346500,346500,0
|
|
20240709,191500,3878689500,346500,346500,346500,346500,0
|
|
20240709,191400,3878689500,346500,346500,346500,346500,0
|
|
20240709,191300,3878689500,346500,346500,346500,346500,0
|
|
20240709,191200,3878689500,346500,346500,346500,346500,0
|
|
20240709,191100,3878689500,346500,346500,346500,346500,0
|
|
20240709,191000,3878689500,346500,346500,346500,346500,0
|
|
20240709,190900,3878689500,346500,346500,346500,346500,0
|
|
20240709,190800,3878689500,346500,346500,346500,346500,0
|
|
20240709,190700,3878689500,346500,346500,346500,346500,0
|
|
20240709,190600,3878689500,346500,346500,346500,346500,0
|
|
20240709,190500,3878689500,346500,346500,346500,346500,0
|
|
20240709,190400,3878689500,346500,346500,346500,346500,0
|
|
20240709,190300,3878689500,346500,346500,346500,346500,0
|
|
20240709,190200,3878689500,346500,346500,346500,346500,0
|
|
20240709,190100,3878689500,346500,346500,346500,346500,0
|
|
20240709,190000,3878689500,346500,346500,346500,346500,0
|
|
20240709,185900,3878689500,346500,346500,346500,346500,0
|
|
20240709,185800,3878689500,346500,346500,346500,346500,0
|
|
20240709,185700,3878689500,346500,346500,346500,346500,0
|
|
20240709,185600,3878689500,346500,346500,346500,346500,0
|
|
20240709,185500,3878689500,346500,346500,346500,346500,0
|
|
20240709,185400,3878689500,346500,346500,346500,346500,0
|
|
20240709,185300,3878689500,346500,346500,346500,346500,0
|
|
20240709,185200,3878689500,346500,346500,346500,346500,0
|
|
20240709,185100,3878689500,346500,346500,346500,346500,0
|
|
20240709,185000,3878689500,346500,346500,346500,346500,0
|
|
20240709,184900,3878689500,346500,346500,346500,346500,0
|
|
20240709,184800,3878689500,346500,346500,346500,346500,0
|
|
20240709,184700,3878689500,346500,346500,346500,346500,354
|
|
20240709,184600,3878689500,346500,346500,346500,346500,0
|
|
20240709,184500,3878689500,346500,346500,346500,346500,0
|
|
20240709,184400,3878689500,346500,346500,346500,346500,0
|
|
20240709,184300,3878689500,346500,346500,346500,346500,0
|
|
20240709,184200,3878689500,346500,346500,346500,346500,0
|
|
20240709,184100,3878689500,346500,346500,346500,346500,0
|
|
20240709,184000,3878689500,346500,346500,346500,346500,0
|
|
20240709,183900,3878689500,346500,346500,346500,346500,0
|
|
20240709,183800,3878689500,346500,346500,346500,346500,0
|
|
20240709,183700,3878689500,346500,346500,346500,346500,0
|
|
20240709,183600,3878689500,346500,346500,346500,346500,0
|
|
20240709,183500,3878689500,346500,346500,346500,346500,0
|
|
20240709,183400,3878689500,346500,346500,346500,346500,0
|
|
20240709,183300,3878689500,346500,346500,346500,346500,0
|
|
20240709,183200,3878689500,346500,346500,346500,346500,0
|
|
20240709,183100,3878689500,346500,346500,346500,346500,0
|
|
20240709,183000,3878689500,346500,346500,346500,346500,0
|
|
20240709,182900,3878689500,346500,346500,346500,346500,0
|
|
20240709,182800,3878689500,346500,346500,346500,346500,0
|
|
20240709,182700,3878689500,346500,346500,346500,346500,0
|
|
20240709,182600,3878689500,346500,346500,346500,346500,0
|
|
20240709,182500,3878689500,346500,346500,346500,346500,0
|
|
20240709,182400,3878689500,346500,346500,346500,346500,0
|
|
20240709,182300,3878689500,346500,346500,346500,346500,0
|
|
20240709,182200,3878689500,346500,346500,346500,346500,0
|
|
20240709,182100,3878689500,346500,346500,346500,346500,0
|
|
20240709,182000,3878689500,346500,346500,346500,346500,0
|
|
20240709,181900,3878689500,346500,346500,346500,346500,0
|
|
20240709,181800,3878689500,346500,346500,346500,346500,0
|
|
20240709,181700,3878689500,346500,346500,346500,346500,354
|
|
20240709,181600,3878689500,346500,346500,346500,346500,0
|
|
20240709,181500,3878689500,346500,346500,346500,346500,0
|
|
20240709,181400,3878689500,346500,346500,346500,346500,0
|
|
20240709,181300,3878689500,346500,346500,346500,346500,0
|
|
20240709,181200,3878689500,346500,346500,346500,346500,0
|
|
20240709,181100,3878689500,346500,346500,346500,346500,0
|
|
20240709,181000,3878689500,346500,346500,346500,346500,0
|
|
20240709,180900,3878689500,346500,346500,346500,346500,0
|
|
20240709,180800,3878689500,346500,346500,346500,346500,0
|
|
20240709,180700,3878689500,346500,346500,346500,346500,0
|
|
20240709,180600,3878689500,346500,346500,346500,346500,0
|
|
20240709,180500,3878689500,346500,346500,346500,346500,0
|
|
20240709,180400,3878689500,346500,346500,346500,346500,0
|
|
20240709,180300,3878689500,346500,346500,346500,346500,0
|
|
20240709,180200,3878689500,346500,346500,346500,346500,0
|
|
20240709,180100,3878689500,346500,346500,346500,346500,0
|
|
20240709,180000,3878689500,346500,346500,346500,346500,0
|
|
20240709,175900,3878689500,346500,346500,346500,346500,0
|
|
20240709,175800,3878689500,346500,346500,346500,346500,0
|
|
20240709,175700,3878689500,346500,346500,346500,346500,0
|
|
20240709,175600,3878689500,346500,346500,346500,346500,0
|
|
20240709,175500,3878689500,346500,346500,346500,346500,0
|
|
20240709,175400,3878689500,346500,346500,346500,346500,0
|
|
20240709,175300,3878689500,346500,346500,346500,346500,0
|
|
20240709,175200,3878689500,346500,346500,346500,346500,0
|
|
20240709,175100,3878689500,346500,346500,346500,346500,0
|
|
20240709,175000,3878689500,346500,346500,346500,346500,0
|
|
20240709,174900,3878689500,346500,346500,346500,346500,0
|
|
20240709,174800,3878689500,346500,346500,346500,346500,0
|
|
20240709,174700,3878689500,346500,346500,346500,346500,354
|
|
20240709,174600,3878689500,346500,346500,346500,346500,0
|
|
20240709,174500,3878689500,346500,346500,346500,346500,0
|
|
20240709,174400,3878689500,346500,346500,346500,346500,0
|
|
20240709,174300,3878689500,346500,346500,346500,346500,0
|
|
20240709,174200,3878689500,346500,346500,346500,346500,0
|
|
20240709,174100,3878689500,346500,346500,346500,346500,0
|
|
20240709,174000,3878689500,346500,346500,346500,346500,0
|
|
20240709,173900,3878689500,346500,346500,346500,346500,0
|
|
20240709,173800,3878689500,346500,346500,346500,346500,0
|
|
20240709,173700,3878689500,346500,346500,346500,346500,0
|
|
20240709,173600,3878689500,346500,346500,346500,346500,0
|
|
20240709,173500,3878689500,346500,346500,346500,346500,0
|
|
20240709,173400,3878689500,346500,346500,346500,346500,0
|
|
20240709,173300,3878689500,346500,346500,346500,346500,0
|
|
20240709,173200,3878689500,346500,346500,346500,346500,0
|
|
20240709,173100,3878689500,346500,346500,346500,346500,0
|
|
20240709,173000,3878689500,346500,346500,346500,346500,0
|
|
20240709,172900,3878689500,346500,346500,346500,346500,0
|
|
20240709,172800,3878689500,346500,346500,346500,346500,0
|
|
20240709,172700,3878689500,346500,346500,346500,346500,0
|
|
20240709,172600,3878689500,346500,346500,346500,346500,0
|
|
20240709,172500,3878689500,346500,346500,346500,346500,0
|
|
20240709,172400,3878689500,346500,346500,346500,346500,0
|
|
20240709,172300,3878689500,346500,346500,346500,346500,0
|
|
20240709,172200,3878689500,346500,346500,346500,346500,0
|
|
20240709,172100,3878689500,346500,346500,346500,346500,0
|
|
20240709,172000,3878689500,346500,346500,346500,346500,0
|
|
20240709,171900,3878689500,346500,346500,346500,346500,0
|
|
20240709,171800,3878689500,346500,346500,346500,346500,0
|
|
20240709,171700,3878689500,346500,346500,346500,346500,354
|
|
20240709,171600,3878689500,346500,346500,346500,346500,0
|
|
20240709,171500,3878689500,346500,346500,346500,346500,0
|
|
20240709,171400,3878689500,346500,346500,346500,346500,0
|
|
20240709,171300,3878689500,346500,346500,346500,346500,0
|
|
20240709,171200,3878689500,346500,346500,346500,346500,0
|
|
20240709,171100,3878689500,346500,346500,346500,346500,0
|
|
20240709,171000,3878689500,346500,346500,346500,346500,0
|
|
20240709,170900,3878689500,346500,346500,346500,346500,0
|
|
20240709,170800,3878689500,346500,346500,346500,346500,0
|
|
20240709,170700,3878689500,346500,346500,346500,346500,0
|
|
20240709,170600,3878689500,346500,346500,346500,346500,0
|
|
20240709,170500,3878689500,346500,346500,346500,346500,0
|
|
20240709,170400,3878689500,346500,346500,346500,346500,0
|
|
20240709,170300,3878689500,346500,346500,346500,346500,0
|
|
20240709,170200,3878689500,346500,346500,346500,346500,0
|
|
20240709,170100,3878689500,346500,346500,346500,346500,0
|
|
20240709,170000,3878689500,346500,346500,346500,346500,0
|
|
20240709,165900,3878689500,346500,346500,346500,346500,0
|
|
20240709,165800,3878689500,346500,346500,346500,346500,0
|
|
20240709,165700,3878689500,346500,346500,346500,346500,0
|
|
20240709,165600,3878689500,346500,346500,346500,346500,0
|
|
20240709,165500,3878689500,346500,346500,346500,346500,0
|
|
20240709,165400,3878689500,346500,346500,346500,346500,0
|
|
20240709,165300,3878689500,346500,346500,346500,346500,0
|
|
20240709,165200,3878689500,346500,346500,346500,346500,0
|
|
20240709,165100,3878689500,346500,346500,346500,346500,0
|
|
20240709,165000,3878689500,346500,346500,346500,346500,0
|
|
20240709,164900,3878689500,346500,346500,346500,346500,0
|
|
20240709,164800,3878689500,346500,346500,346500,346500,0
|
|
20240709,164700,3878689500,346500,346500,346500,346500,354
|
|
20240709,164600,3878689500,346500,346500,346500,346500,0
|
|
20240709,164500,3878689500,346500,346500,346500,346500,0
|
|
20240709,164400,3878689500,346500,346500,346500,346500,0
|
|
20240709,164300,3878689500,346500,346500,346500,346500,0
|
|
20240709,164200,3878689500,346500,346500,346500,346500,0
|
|
20240709,164100,3878689500,346500,346500,346500,346500,0
|
|
20240709,164000,3878689500,346500,346500,346500,346500,0
|
|
20240709,163900,3878689500,346500,346500,346500,346500,0
|
|
20240709,163800,3878689500,346500,346500,346500,346500,0
|
|
20240709,163700,3878689500,346500,346500,346500,346500,0
|
|
20240709,163600,3878689500,346500,346500,346500,346500,0
|
|
20240709,163500,3878689500,346500,346500,346500,346500,0
|
|
20240709,163400,3878689500,346500,346500,346500,346500,0
|
|
20240709,163300,3878689500,346500,346500,346500,346500,0
|
|
20240709,163200,3878689500,346500,346500,346500,346500,0
|
|
20240709,163100,3878689500,346500,346500,346500,346500,0
|
|
20240709,163000,3878689500,346500,346500,346500,346500,0
|
|
20240709,162900,3878689500,346500,346500,346500,346500,0
|
|
20240709,162800,3878689500,346500,346500,346500,346500,0
|
|
20240709,162700,3878689500,346500,346500,346500,346500,0
|
|
20240709,162600,3878689500,346500,346500,346500,346500,0
|
|
20240709,162500,3878689500,346500,346500,346500,346500,0
|
|
20240709,162400,3878689500,346500,346500,346500,346500,0
|
|
20240709,162300,3878689500,346500,346500,346500,346500,0
|
|
20240709,162200,3878689500,346500,346500,346500,346500,0
|
|
20240709,162100,3878689500,346500,346500,346500,346500,0
|
|
20240709,162000,3878689500,346500,346500,346500,346500,0
|
|
20240709,161900,3878689500,346500,346500,346500,346500,0
|
|
20240709,161800,3878689500,346500,346500,346500,346500,0
|
|
20240709,161700,3878689500,346500,346500,346500,346500,354
|
|
20240709,161600,3878689500,346500,346500,346500,346500,0
|
|
20240709,161500,3878689500,346500,346500,346500,346500,0
|
|
20240709,161400,3878689500,346500,346500,346500,346500,0
|
|
20240709,161300,3878689500,346500,346500,346500,346500,0
|
|
20240709,161200,3878689500,346500,346500,346500,346500,0
|
|
20240709,161100,3878689500,346500,346500,346500,346500,0
|
|
20240709,161000,3878689500,346500,346500,346500,346500,0
|
|
20240709,160900,3878689500,346500,346500,346500,346500,0
|
|
20240709,160800,3878689500,346500,346500,346500,346500,0
|
|
20240709,160700,3878689500,346500,346500,346500,346500,0
|
|
20240709,160600,3878689500,346500,346500,346500,346500,0
|
|
20240709,160500,3878689500,346500,346500,346500,346500,0
|
|
20240709,160400,3878689500,346500,346500,346500,346500,0
|
|
20240709,160300,3878689500,346500,346500,346500,346500,0
|
|
20240709,160200,3878689500,346500,346500,346500,346500,0
|
|
20240709,160100,3878689500,346500,346500,346500,346500,0
|
|
20240709,160000,3878689500,346500,346500,346500,346500,0
|
|
20240709,155900,3878689500,346500,346500,346500,346500,0
|
|
20240709,155800,3878689500,346500,346500,346500,346500,0
|
|
20240709,155700,3878689500,346500,346500,346500,346500,0
|
|
20240709,155600,3878689500,346500,346500,346500,346500,0
|
|
20240709,155500,3878689500,346500,346500,346500,346500,0
|
|
20240709,155400,3878689500,346500,346500,346500,346500,0
|
|
20240709,155300,3878689500,346500,346500,346500,346500,0
|
|
20240709,155200,3878689500,346500,346500,346500,346500,0
|
|
20240709,155100,3878689500,346500,346500,346500,346500,0
|
|
20240709,155000,3878689500,346500,346500,346500,346500,0
|
|
20240709,154900,3878689500,346500,346500,346500,346500,0
|
|
20240709,154800,3878689500,346500,346500,346500,346500,0
|
|
20240709,154700,3878689500,346500,346500,346500,346500,354
|
|
20240709,154600,3878689500,346500,346500,346500,346500,0
|
|
20240709,154500,3878689500,346500,346500,346500,346500,0
|
|
20240709,154400,3878689500,346500,346500,346500,346500,0
|
|
20240709,154300,3878689500,346500,346500,346500,346500,0
|
|
20240709,154200,3878689500,346500,346500,346500,346500,0
|
|
20240709,154100,3878689500,346500,346500,346500,346500,0
|
|
20240709,154000,3878689500,346500,346500,346500,346500,0
|
|
20240709,153900,3878689500,346500,346500,346500,346500,0
|
|
20240709,153800,3878689500,346500,346500,346500,346500,0
|
|
20240709,153700,3878689500,346500,346500,346500,346500,0
|
|
20240709,153600,3878689500,346500,346500,346500,346500,0
|
|
20240709,153500,3878689500,346500,346500,346500,346500,0
|
|
20240709,153400,3878689500,346500,346500,346500,346500,0
|
|
20240709,153300,3878689500,346500,346500,346500,346500,0
|
|
20240709,153200,3878689500,346500,346500,346500,346500,0
|
|
20240709,153100,3878689500,346500,346500,346500,346500,0
|
|
20240709,153000,3878689500,346500,346500,346500,346500,354
|
|
20240709,152900,3756028500,346500,346500,346500,346500,0
|
|
20240709,152800,3756028500,346500,346500,346500,346500,0
|
|
20240709,152700,3756028500,346500,346500,346500,346500,0
|
|
20240709,152600,3756028500,346500,346500,346500,346500,0
|
|
20240709,152500,3756028500,346500,346500,346500,346500,0
|
|
20240709,152400,3756028500,346500,346500,346500,346500,0
|
|
20240709,152300,3756028500,346500,346500,346500,346500,0
|
|
20240709,152200,3756028500,346500,346500,346500,346500,0
|
|
20240709,152100,3756028500,346500,346500,346500,346500,0
|
|
20240709,152000,3756028500,346500,346500,346500,346500,0
|
|
20240709,151900,3756028500,346500,346500,347000,346500,66
|
|
20240709,151800,3733152000,346500,346500,347000,346500,17
|
|
20240709,151700,3727256000,347000,347000,347000,346500,42
|
|
20240709,151600,3712685000,347000,346500,347000,346500,5
|
|
20240709,151500,3710951500,347000,346500,347000,346500,6
|
|
20240709,151400,3708871500,347000,347000,347000,346500,23
|
|
20240709,151300,3700892000,346500,347000,347000,346500,20
|
|
20240709,151200,3693957500,347000,347000,347000,346500,9
|
|
20240709,151100,3690835000,346500,347000,347000,346500,29
|
|
20240709,151000,3680773000,346500,347000,347000,346500,15
|
|
20240709,150900,3675573500,347000,347000,347000,347000,58
|
|
20240709,150800,3655447500,346500,347000,347000,346500,21
|
|
20240709,150700,3648162000,347000,347000,347000,346500,40
|
|
20240709,150600,3634282500,347000,346500,347000,346500,9
|
|
20240709,150500,3631161000,347000,347000,347000,346500,11
|
|
20240709,150400,3627344500,347000,347000,347000,346500,22
|
|
20240709,150300,3619712000,347000,347000,347000,346500,19
|
|
20240709,150200,3613120500,347500,347000,347500,347000,33
|
|
20240709,150100,3601654000,347000,347000,347000,347000,100
|
|
20240709,150000,3566954000,347000,347000,347000,346500,7
|
|
20240709,145900,3564526000,347000,347000,347000,346500,8
|
|
20240709,145800,3561751000,347000,346500,347000,346500,41
|
|
20240709,145700,3547529500,346500,346500,347000,346500,4
|
|
20240709,145600,3546143000,347000,347000,347000,347000,4
|
|
20240709,145500,3544755000,346500,346500,347000,346500,7
|
|
20240709,145400,3542329000,347000,347000,347000,346500,31
|
|
20240709,145300,3531573000,347000,347000,347000,346500,43
|
|
20240709,145200,3516666500,346500,346500,346500,346500,46
|
|
20240709,145100,3500727500,347000,347000,347000,346500,34
|
|
20240709,145000,3488944000,347000,347000,347000,346500,36
|
|
20240709,144900,3476452500,347000,347000,347000,346500,17
|
|
20240709,144800,3470554500,347000,346500,347500,346500,13
|
|
20240709,144700,3466044000,346500,347000,347500,346500,52
|
|
20240709,144600,3447999500,346500,347000,347500,346500,34
|
|
20240709,144500,3436202000,347000,347000,347000,346500,51
|
|
20240709,144400,3418505500,346500,346500,347000,346500,32
|
|
20240709,144300,3407402500,347000,347000,347000,346500,3
|
|
20240709,144200,3406362000,347000,346500,347000,346500,21
|
|
20240709,144100,3399084000,346500,346500,346500,346000,38
|
|
20240709,144000,3385918500,346500,346500,346500,346000,26
|
|
20240709,143900,3376910000,346000,346000,346500,346000,4
|
|
20240709,143800,3375525000,346000,346500,346500,346000,5
|
|
20240709,143700,3373793000,346000,346500,346500,346000,30
|
|
20240709,143600,3363399000,346000,346500,346500,346000,17
|
|
20240709,143500,3357509000,346000,347000,347000,346000,8
|
|
20240709,143400,3354734000,347000,346500,347000,346000,16
|
|
20240709,143300,3349190000,346500,346500,347000,346000,27
|
|
20240709,143200,3339837500,347000,346500,347000,346500,140
|
|
20240709,143100,3291313000,346500,346500,346500,346500,2
|
|
20240709,143000,3290620000,346000,346500,346500,346000,4
|
|
20240709,142900,3289235000,346500,346500,346500,346500,6
|
|
20240709,142800,3287156000,347000,347000,347000,346000,47
|
|
20240709,142700,3270866000,346000,346000,346000,346000,1
|
|
20240709,142600,3270520000,347000,346000,347000,346000,2
|
|
20240709,142500,3269827000,347000,346000,347000,346000,12
|
|
20240709,142400,3265668500,347000,346000,347000,346000,87
|
|
20240709,142300,3235525000,346000,346500,346500,346000,8
|
|
20240709,142200,3232753500,346500,346500,346500,346000,8
|
|
20240709,142100,3229982000,346500,346500,346500,346000,5
|
|
20240709,142000,3228250000,346000,346000,346500,346000,38
|
|
20240709,141900,3215084000,346500,346000,346500,346000,3
|
|
20240709,141800,3214045500,346500,346500,346500,346500,3
|
|
20240709,141700,3213006000,346500,346500,346500,346000,10
|
|
20240709,141600,3209542000,346500,346500,346500,346000,10
|
|
20240709,141500,3206077500,346000,346000,346500,346000,46
|
|
20240709,141400,3190149000,346000,346000,346000,345500,17
|
|
20240709,141300,3184267500,346000,346000,346000,346000,2
|
|
20240709,141200,3183575500,345500,346000,346000,345500,18
|
|
20240709,141100,3177348000,346000,345500,346000,345500,34
|
|
20240709,141000,3165584500,346000,346000,346000,346000,3
|
|
20240709,140900,3164546500,346000,346000,346000,346000,4
|
|
20240709,140800,3163162500,346000,346000,346000,345500,9
|
|
20240709,140700,3160049000,346000,346000,346000,346000,52
|
|
20240709,140600,3142057000,345500,346000,346000,345500,26
|
|
20240709,140500,3133062000,345500,346000,346000,345500,7
|
|
20240709,140400,3130640500,346000,346000,346000,346000,12
|
|
20240709,140300,3126488500,346000,346000,346000,345500,15
|
|
20240709,140200,3121299500,345500,345500,346000,345500,45
|
|
20240709,140100,3105739500,346000,346000,346000,346000,4
|
|
20240709,140000,3104355500,346000,346000,346000,345500,10
|
|
20240709,135900,3100897500,346000,346000,346000,346000,6
|
|
20240709,135800,3098821500,345500,346000,346000,345500,40
|
|
20240709,135700,3084988500,345500,346000,346000,345500,5
|
|
20240709,135600,3083260000,345500,345500,345500,345500,63
|
|
20240709,135500,3061493500,345000,345500,346000,345000,85
|
|
20240709,135400,3032129500,345500,346000,346000,345500,68
|
|
20240709,135300,3008621000,346000,346000,346000,346000,2
|
|
20240709,135200,3007929000,346000,346000,346000,345500,64
|
|
20240709,135100,2985787000,346500,346500,346500,346000,37
|
|
20240709,135000,2972976500,346500,346500,346500,346000,33
|
|
20240709,134900,2961543000,346500,346000,346500,346000,84
|
|
20240709,134800,2932478000,346000,346000,346000,346000,3
|
|
20240709,134700,2931440000,345500,346000,346000,345500,5
|
|
20240709,134600,2929711500,345500,345500,345500,345500,1
|
|
20240709,134500,2929366000,346000,345500,346000,345500,39
|
|
20240709,134400,2915876000,345500,345500,346000,345500,3
|
|
20240709,134300,2914839000,346000,346000,346000,346000,2
|
|
20240709,134200,2914147000,345500,346000,346000,345500,10
|
|
20240709,134100,2910688500,346000,345500,346000,345500,30
|
|
20240709,134000,2900309000,345500,346000,346000,345500,5
|
|
20240709,133900,2898581000,346000,346000,346000,346000,8
|
|
20240709,133800,2895813000,346000,345500,346000,345500,11
|
|
20240709,133700,2892012000,345500,346000,346000,345500,30
|
|
20240709,133600,2881633500,346000,345500,346000,345500,30
|
|
20240709,133500,2871268000,345500,346000,346000,345500,8
|
|
20240709,133400,2868502500,346000,346000,346000,346000,1
|
|
20240709,133300,2868156500,346000,345500,346000,345500,6
|
|
20240709,133200,2866081500,345500,346000,346000,345500,29
|
|
20240709,133100,2856049000,345500,346000,346000,345500,5
|
|
20240709,133000,2854319500,345500,346500,346500,345500,192
|
|
20240709,132900,2787896500,346500,346500,346500,346500,1
|
|
20240709,132800,2787550000,346500,346000,346500,346000,30
|
|
20240709,132700,2777156500,346500,346500,346500,346000,4
|
|
20240709,132600,2775771000,346000,346000,347000,346000,13
|
|
20240709,132500,2771270000,346000,346500,347000,346000,61
|
|
20240709,132400,2750161500,346000,347000,347000,346000,62
|
|
20240709,132300,2728665500,346500,346000,346500,346000,9
|
|
20240709,132200,2725548500,347000,346000,347000,346000,2
|
|
20240709,132100,2724855500,347000,347000,347000,347000,3
|
|
20240709,132000,2723814500,347000,347000,347000,346000,31
|
|
20240709,131900,2713060500,346500,346500,346500,346500,86
|
|
20240709,131800,2683261500,347000,346500,347000,346500,10
|
|
20240709,131700,2679793000,347000,346500,347000,346500,5
|
|
20240709,131600,2678058500,346500,347000,347000,346500,6
|
|
20240709,131500,2675977000,347000,347000,347000,346500,32
|
|
20240709,131400,2664874500,347000,347000,347000,347000,2
|
|
20240709,131300,2664180500,346500,346500,347000,346500,4
|
|
20240709,131200,2662794000,347000,347000,347000,347000,6
|
|
20240709,131100,2660712000,347000,346500,347000,346500,41
|
|
20240709,131000,2646493000,346000,346500,346500,346000,6
|
|
20240709,130900,2644415500,346500,346500,346500,346500,13
|
|
20240709,130800,2639911000,346000,346000,346000,346000,6
|
|
20240709,130700,2637835000,346500,346500,347000,346500,47
|
|
20240709,130600,2621549000,346500,346500,346500,346500,10
|
|
20240709,130500,2618084000,346000,346000,346500,346000,10
|
|
20240709,130400,2614621500,346000,346000,346000,346000,0
|
|
20240709,130300,2614621500,346000,346000,347000,346000,5
|
|
20240709,130200,2612890500,347000,347000,347000,347000,69
|
|
20240709,130100,2588947500,347000,346500,347000,346500,4
|
|
20240709,130000,2587561000,347000,347000,347000,346500,56
|
|
20240709,125900,2568131500,346500,346500,346500,346000,37
|
|
20240709,125800,2555311500,346000,346000,346500,346000,38
|
|
20240709,125700,2542149000,346000,346000,346000,346000,1
|
|
20240709,125600,2541803000,346000,346000,346000,346000,53
|
|
20240709,125500,2523465000,346500,346500,346500,346000,81
|
|
20240709,125400,2495430500,347000,346500,347000,346500,31
|
|
20240709,125300,2484674500,346500,346500,346500,346500,3
|
|
20240709,125200,2483635000,347000,346500,347000,346500,8
|
|
20240709,125100,2480861000,346500,346000,346500,346000,24
|
|
20240709,125000,2472555500,346000,347500,347500,346000,341
|
|
20240709,124900,2354272000,347000,347500,347500,347000,8
|
|
20240709,124800,2351495500,347000,347000,347500,347000,6
|
|
20240709,124700,2349413000,347500,347500,347500,347500,4
|
|
20240709,124600,2348023000,347500,347500,347500,347000,25
|
|
20240709,124500,2339337500,347500,347000,347500,347000,34
|
|
20240709,124400,2327523000,347000,347500,347500,347000,46
|
|
20240709,124300,2311542500,348000,347500,348000,347500,5
|
|
20240709,124200,2309804500,347500,347500,347500,347500,2
|
|
20240709,124100,2309109500,348000,348000,348000,347500,32
|
|
20240709,124000,2297975500,347500,347500,347500,347500,10
|
|
20240709,123900,2294500500,348000,348000,348000,348000,3
|
|
20240709,123800,2293456500,347500,347500,348000,347500,9
|
|
20240709,123700,2290328500,348000,347500,348000,347500,27
|
|
20240709,123600,2280933000,347500,348000,348000,347500,5
|
|
20240709,123500,2279195000,347500,347500,347500,347500,20
|
|
20240709,123400,2272245000,347500,347500,348000,347500,7
|
|
20240709,123300,2269810500,347500,348000,348000,347500,3
|
|
20240709,123200,2268767500,348000,348000,348000,347500,28
|
|
20240709,123100,2259024500,348000,348000,348000,347500,16
|
|
20240709,123000,2253462500,347500,347500,347500,347500,2
|
|
20240709,122900,2252767500,347500,347000,348000,347000,56
|
|
20240709,122800,2233284000,348000,347500,348000,347500,63
|
|
20240709,122700,2211379000,347500,347500,347500,347000,5
|
|
20240709,122600,2209643000,347500,347000,347500,347000,4
|
|
20240709,122500,2208254500,347000,347000,347000,347000,1
|
|
20240709,122400,2207907500,347000,347000,347500,347000,40
|
|
20240709,122300,2194014500,347000,347000,347000,346500,42
|
|
20240709,122200,2179441000,347000,346500,347000,346500,4
|
|
20240709,122100,2178054000,346500,347000,347000,346500,32
|
|
20240709,122000,2166951500,347000,347500,347500,347000,33
|
|
20240709,121900,2155487500,347000,347500,347500,347000,7
|
|
20240709,121800,2153057500,347000,347000,347000,347000,3
|
|
20240709,121700,2152016500,347500,347500,347500,347000,52
|
|
20240709,121600,2133947000,347500,348000,348000,347500,8
|
|
20240709,121500,2131165000,347500,347500,348000,347500,24
|
|
20240709,121400,2122824500,347500,347500,347500,347000,8
|
|
20240709,121300,2120046000,347000,347000,347500,347000,7
|
|
20240709,121200,2117614500,347500,347500,347500,347000,6
|
|
20240709,121100,2115530000,347000,347000,347500,347000,33
|
|
20240709,121000,2104064500,347000,347000,347500,347000,4
|
|
20240709,120900,2102675500,347500,347000,347500,347000,3
|
|
20240709,120800,2101634000,347500,347000,347500,347000,3
|
|
20240709,120700,2100592500,347500,346500,347500,346500,16
|
|
20240709,120600,2095040000,346500,346500,346500,346500,6
|
|
20240709,120500,2092961000,346500,346500,346500,346500,1
|
|
20240709,120400,2092614500,347000,347000,347000,346500,26
|
|
20240709,120300,2083594000,346500,347000,347000,346500,24
|
|
20240709,120200,2075266500,347000,346500,347000,346500,35
|
|
20240709,120100,2063124000,347000,347000,347000,347000,6
|
|
20240709,120000,2061042000,346500,346500,346500,346500,2
|
|
20240709,115900,2060349000,346500,347000,347000,346500,4
|
|
20240709,115800,2058962500,347000,347000,347000,347000,31
|
|
20240709,115700,2048205500,347000,346500,347000,346500,6
|
|
20240709,115600,2046125500,347000,347000,347000,347000,2
|
|
20240709,115500,2045431500,347000,346500,347000,346500,3
|
|
20240709,115400,2044391500,347000,347000,347000,346500,32
|
|
20240709,115300,2033290000,346500,346500,346500,346500,1
|
|
20240709,115200,2032943500,346500,347000,347000,346500,13
|
|
20240709,115100,2028434000,346500,346500,347000,346500,3
|
|
20240709,115000,2027394000,347000,347000,347000,347000,27
|
|
20240709,114900,2018025000,346500,346500,346500,346500,16
|
|
20240709,114800,2012481000,347000,346500,347000,346500,24
|
|
20240709,114700,2004163500,346500,346500,346500,346500,41
|
|
20240709,114600,1989957000,346500,346500,347000,346500,7
|
|
20240709,114500,1987530000,347000,346500,347000,346500,31
|
|
20240709,114400,1976774500,346500,346500,346500,346500,12
|
|
20240709,114300,1972616500,346500,347000,347000,346500,11
|
|
20240709,114200,1968800000,346500,346500,347000,346500,5
|
|
20240709,114100,1967067000,347000,347000,347000,347000,33
|
|
20240709,114000,1955616000,346500,346500,347000,346500,6
|
|
20240709,113900,1953536500,346500,346500,346500,346500,3
|
|
20240709,113800,1952497000,346500,347000,347000,346500,3
|
|
20240709,113700,1951457000,347000,346500,347000,346500,33
|
|
20240709,113600,1940008000,346500,347000,347000,346500,3
|
|
20240709,113500,1938968000,346500,346500,347000,346500,5
|
|
20240709,113400,1937235000,347000,347000,347000,346500,28
|
|
20240709,113300,1927530000,347000,347000,347000,347000,0
|
|
20240709,113200,1927530000,347000,346500,347000,346500,30
|
|
20240709,113100,1917122000,347000,346500,347000,346500,10
|
|
20240709,113000,1913652500,346500,346500,346500,346500,10
|
|
20240709,112900,1910187500,347000,347000,347000,347000,2
|
|
20240709,112800,1909493500,346500,346500,347000,346500,36
|
|
20240709,112700,1897007000,346500,347000,347000,346500,7
|
|
20240709,112600,1894580500,346500,346500,346500,346500,0
|
|
20240709,112500,1894580500,346500,346500,346500,346500,8
|
|
20240709,112400,1891808500,346500,347000,347000,346500,28
|
|
20240709,112300,1882093000,347000,347000,347000,346500,6
|
|
20240709,112200,1880012500,347000,346500,347000,346500,12
|
|
20240709,112100,1875852000,346500,347000,347000,346500,79
|
|
20240709,112000,1848440000,347000,347500,347500,347000,28
|
|
20240709,111900,1838711000,347000,347000,347500,347000,5
|
|
20240709,111800,1836975000,347000,347000,347000,347000,1
|
|
20240709,111700,1836628000,347000,347000,347500,347000,8
|
|
20240709,111600,1833851500,347000,347000,347000,347000,1
|
|
20240709,111500,1833504500,347500,347000,347500,347000,33
|
|
20240709,111400,1822040500,347000,347000,347000,347000,9
|
|
20240709,111300,1818917500,346500,347000,347000,346500,4
|
|
20240709,111200,1817531000,347000,347000,347000,347000,12
|
|
20240709,111100,1813367000,347000,348500,348500,347000,200
|
|
20240709,111000,1743925500,347500,347500,348500,347500,188
|
|
20240709,110900,1678559500,348000,348000,348000,348000,9
|
|
20240709,110800,1675427500,348000,348000,348500,347500,31
|
|
20240709,110700,1664639500,348000,348000,348000,348000,17
|
|
20240709,110600,1658723500,348000,348000,348000,348000,17
|
|
20240709,110500,1652807500,348000,348500,348500,348000,19
|
|
20240709,110400,1646192500,348500,348500,348500,348000,9
|
|
20240709,110300,1643057000,348500,348000,348500,347500,175
|
|
20240709,110200,1582157500,347500,348000,348000,347500,19
|
|
20240709,110100,1575546500,348000,348000,348000,348000,8
|
|
20240709,110000,1572762500,347500,347500,348000,347500,11
|
|
20240709,105900,1568937500,347500,348000,348000,347500,9
|
|
20240709,105800,1565806500,348000,347500,348000,347000,162
|
|
20240709,105700,1509500500,347500,347000,347500,347000,5
|
|
20240709,105600,1507763500,347500,347500,347500,347500,8
|
|
20240709,105500,1504983500,347500,347000,347500,347000,5
|
|
20240709,105400,1503248000,347000,347500,347500,347000,35
|
|
20240709,105300,1491089500,347000,347000,347500,347000,12
|
|
20240709,105200,1486923500,347000,347000,347000,347000,6
|
|
20240709,105100,1484841500,347500,347000,347500,347000,11
|
|
20240709,105000,1481020000,347500,347500,347500,347000,42
|
|
20240709,104900,1466429500,347000,347000,347500,347000,13
|
|
20240709,104800,1461914000,347500,347500,347500,347000,10
|
|
20240709,104700,1458440500,347500,347500,347500,347000,10
|
|
20240709,104600,1454966000,347500,347500,347500,347000,31
|
|
20240709,104500,1444194000,347000,347000,347500,347000,47
|
|
20240709,104400,1427864000,347500,347500,347500,347500,15
|
|
20240709,104300,1422651500,347500,347500,347500,347000,56
|
|
20240709,104200,1403193500,347000,347000,347000,347000,118
|
|
20240709,104100,1362247500,347000,347000,347000,346500,29
|
|
20240709,104000,1352186000,347000,347000,347000,347000,2
|
|
20240709,103900,1351492000,346500,346500,346500,346500,1
|
|
20240709,103800,1351145500,346500,346500,346500,346500,5
|
|
20240709,103700,1349413000,346500,347000,347000,346500,44
|
|
20240709,103600,1334145500,347000,346500,347000,346500,34
|
|
20240709,103500,1322349500,346500,346500,346500,346500,3
|
|
20240709,103400,1321310000,346500,346500,346500,346500,3
|
|
20240709,103300,1320270500,346500,346500,347000,346500,10
|
|
20240709,103200,1316805000,346500,346500,346500,346000,8
|
|
20240709,103100,1314033500,346000,346000,346500,346000,18
|
|
20240709,103000,1307798500,346500,346000,346500,346000,2
|
|
20240709,102900,1307106000,346500,346500,346500,346500,15
|
|
20240709,102800,1301908500,346000,346000,346500,346000,67
|
|
20240709,102700,1278695500,346500,346500,346500,346000,40
|
|
20240709,102600,1264850500,346500,346000,346500,346000,55
|
|
20240709,102500,1245804500,346500,346500,346500,346500,2
|
|
20240709,102400,1245111500,346500,346500,346500,346500,28
|
|
20240709,102300,1235409500,346500,346500,346500,346000,9
|
|
20240709,102200,1232292500,346000,346500,346500,346000,54
|
|
20240709,102100,1213582500,346000,346000,346500,346000,5
|
|
20240709,102000,1211852000,346500,346500,346500,346500,41
|
|
20240709,101900,1197645500,346500,346000,346500,346000,2
|
|
20240709,101800,1196953000,346000,346000,346000,346000,3
|
|
20240709,101700,1195915000,346000,346000,346500,346000,22
|
|
20240709,101600,1188302500,346000,346000,346500,346000,69
|
|
20240709,101500,1164403500,346500,346500,346500,346000,34
|
|
20240709,101400,1152623500,346500,346000,346500,346000,12
|
|
20240709,101300,1148471000,346000,346500,346500,346000,5
|
|
20240709,101200,1146739500,346500,346500,346500,346000,18
|
|
20240709,101100,1140503000,346500,346000,346500,346000,20
|
|
20240709,101000,1133575000,346500,347000,347000,346500,33
|
|
20240709,100900,1122140000,346000,346000,346000,346000,3
|
|
20240709,100800,1121102000,347000,347000,347000,347000,2
|
|
20240709,100700,1120408000,346500,346000,347000,346000,29
|
|
20240709,100600,1110359000,346500,346500,346500,346500,10
|
|
20240709,100500,1106894000,346500,346000,346500,346000,41
|
|
20240709,100400,1092692000,346000,346500,346500,346000,17
|
|
20240709,100300,1086808000,347000,346500,347000,346000,69
|
|
20240709,100200,1062904000,346000,346000,346000,346000,1
|
|
20240709,100100,1062558000,346500,346000,346500,346000,5
|
|
20240709,100000,1060827000,346000,346500,346500,346000,39
|
|
20240709,095900,1047319500,346000,346500,346500,346000,12
|
|
20240709,095800,1043166500,346500,346000,346500,346000,36
|
|
20240709,095700,1030693000,346500,346500,346500,346500,0
|
|
20240709,095600,1030693000,346500,346500,347000,346500,11
|
|
20240709,095500,1026881000,346500,346500,346500,346500,8
|
|
20240709,095400,1024109000,347000,346500,347000,346500,37
|
|
20240709,095300,1011275500,346500,346000,346500,346000,17
|
|
20240709,095200,1005393000,345500,346500,346500,345500,7
|
|
20240709,095100,1002972000,346500,346500,347000,346500,63
|
|
20240709,095000,981142000,346000,346000,346000,346000,25
|
|
20240709,094900,972492000,346000,345500,346000,345500,6
|
|
20240709,094800,970418500,345500,345500,345500,345500,1
|
|
20240709,094700,970073000,345500,346000,346000,345500,44
|
|
20240709,094600,954863500,345500,345500,346000,345000,43
|
|
20240709,094500,940010500,346000,345500,346000,345500,31
|
|
20240709,094400,929286500,346000,345500,346000,345500,7
|
|
20240709,094300,926867500,345000,344500,345500,344500,11
|
|
20240709,094200,923074500,345500,345000,345500,345000,8
|
|
20240709,094100,920314000,345000,345000,345500,345000,37
|
|
20240709,094000,907536500,345500,345000,345500,345000,12
|
|
20240709,093900,903395500,345000,345500,345500,345000,4
|
|
20240709,093800,902015000,345500,345500,345500,345500,4
|
|
20240709,093700,900633000,345500,345500,346000,345500,35
|
|
20240709,093600,888540000,345000,345500,345500,345000,7
|
|
20240709,093500,886122000,345500,345500,345500,345000,33
|
|
20240709,093400,874724000,345500,345000,345500,345000,63
|
|
20240709,093300,852988500,345000,345000,345000,344500,16
|
|
20240709,093200,847469000,345000,345000,345500,345000,56
|
|
20240709,093100,828148000,345000,345000,345500,345000,66
|
|
20240709,093000,805377500,345000,344500,345000,344500,13
|
|
20240709,092900,800893000,344500,344500,344500,344500,14
|
|
20240709,092800,796070000,344500,344500,344500,344500,23
|
|
20240709,092700,788146500,344500,344500,344500,344500,17
|
|
20240709,092600,782290000,344500,344500,344500,344500,43
|
|
20240709,092500,767476500,344500,344000,344500,344000,30
|
|
20240709,092400,757148000,344000,344500,344500,344000,16
|
|
20240709,092300,751642000,344500,344500,345000,344500,25
|
|
20240709,092200,743028500,344500,345000,345500,344500,45
|
|
20240709,092100,727522000,345000,345000,345500,345000,49
|
|
20240709,092000,710612500,345500,345000,345500,345000,17
|
|
20240709,091900,704747000,345500,345000,345500,345000,13
|
|
20240709,091800,700260000,345000,345000,345000,344500,188
|
|
20240709,091700,635488500,344500,345500,345500,344500,14
|
|
20240709,091600,630658000,345500,344500,345500,344000,239
|
|
20240709,091500,548215500,344500,344500,344500,344000,115
|
|
20240709,091400,508639500,344500,344500,344500,344500,38
|
|
20240709,091300,495548500,344500,344500,344500,344500,46
|
|
20240709,091200,479701500,344500,344500,345000,344500,37
|
|
20240709,091100,466954500,344500,345000,345000,344500,24
|
|
20240709,091000,458677500,345000,345000,345500,345000,41
|
|
20240709,090900,444530000,345000,346000,346000,345000,281
|
|
20240709,090800,347444500,346000,346500,347000,346000,86
|
|
20240709,090700,317647000,346500,346500,347000,346500,32
|
|
20240709,090600,306550000,346500,346500,347000,346500,14
|
|
20240709,090500,301697000,347500,346000,347500,346000,104
|
|
20240709,090400,265634500,346000,346500,347000,346000,33
|
|
20240709,090300,254202500,347000,346500,347000,346500,207
|
|
20240709,090200,182380500,346500,347000,347000,346000,221
|
|
20240709,090100,105705500,347500,346000,347500,345500,220
|
|
20240709,090000,29431000,346000,346500,346500,346000,84
|