741 lines
42 KiB
CSV
741 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,211800,4721545000,346000,346000,346000,346000,459
|
|
20240716,211700,4721545000,346000,346000,346000,346000,0
|
|
20240716,211600,4721545000,346000,346000,346000,346000,0
|
|
20240716,211500,4721545000,346000,346000,346000,346000,0
|
|
20240716,211400,4721545000,346000,346000,346000,346000,0
|
|
20240716,211300,4721545000,346000,346000,346000,346000,0
|
|
20240716,211200,4721545000,346000,346000,346000,346000,0
|
|
20240716,211100,4721545000,346000,346000,346000,346000,0
|
|
20240716,211000,4721545000,346000,346000,346000,346000,0
|
|
20240716,210900,4721545000,346000,346000,346000,346000,0
|
|
20240716,210800,4721545000,346000,346000,346000,346000,0
|
|
20240716,210700,4721545000,346000,346000,346000,346000,0
|
|
20240716,210600,4721545000,346000,346000,346000,346000,0
|
|
20240716,210500,4721545000,346000,346000,346000,346000,0
|
|
20240716,210400,4721545000,346000,346000,346000,346000,0
|
|
20240716,210300,4721545000,346000,346000,346000,346000,0
|
|
20240716,210200,4721545000,346000,346000,346000,346000,0
|
|
20240716,210100,4721545000,346000,346000,346000,346000,0
|
|
20240716,210000,4721545000,346000,346000,346000,346000,0
|
|
20240716,205900,4721545000,346000,346000,346000,346000,0
|
|
20240716,205800,4721545000,346000,346000,346000,346000,0
|
|
20240716,205700,4721545000,346000,346000,346000,346000,0
|
|
20240716,205600,4721545000,346000,346000,346000,346000,0
|
|
20240716,205500,4721545000,346000,346000,346000,346000,0
|
|
20240716,205400,4721545000,346000,346000,346000,346000,0
|
|
20240716,205300,4721545000,346000,346000,346000,346000,0
|
|
20240716,205200,4721545000,346000,346000,346000,346000,0
|
|
20240716,205100,4721545000,346000,346000,346000,346000,0
|
|
20240716,205000,4721545000,346000,346000,346000,346000,0
|
|
20240716,204900,4721545000,346000,346000,346000,346000,0
|
|
20240716,204800,4721545000,346000,346000,346000,346000,459
|
|
20240716,204700,4721545000,346000,346000,346000,346000,0
|
|
20240716,204600,4721545000,346000,346000,346000,346000,0
|
|
20240716,204500,4721545000,346000,346000,346000,346000,0
|
|
20240716,204400,4721545000,346000,346000,346000,346000,0
|
|
20240716,204300,4721545000,346000,346000,346000,346000,0
|
|
20240716,204200,4721545000,346000,346000,346000,346000,0
|
|
20240716,204100,4721545000,346000,346000,346000,346000,0
|
|
20240716,204000,4721545000,346000,346000,346000,346000,0
|
|
20240716,203900,4721545000,346000,346000,346000,346000,0
|
|
20240716,203800,4721545000,346000,346000,346000,346000,0
|
|
20240716,203700,4721545000,346000,346000,346000,346000,0
|
|
20240716,203600,4721545000,346000,346000,346000,346000,0
|
|
20240716,203500,4721545000,346000,346000,346000,346000,0
|
|
20240716,203400,4721545000,346000,346000,346000,346000,0
|
|
20240716,203300,4721545000,346000,346000,346000,346000,0
|
|
20240716,203200,4721545000,346000,346000,346000,346000,0
|
|
20240716,203100,4721545000,346000,346000,346000,346000,0
|
|
20240716,203000,4721545000,346000,346000,346000,346000,0
|
|
20240716,202900,4721545000,346000,346000,346000,346000,0
|
|
20240716,202800,4721545000,346000,346000,346000,346000,0
|
|
20240716,202700,4721545000,346000,346000,346000,346000,0
|
|
20240716,202600,4721545000,346000,346000,346000,346000,0
|
|
20240716,202500,4721545000,346000,346000,346000,346000,0
|
|
20240716,202400,4721545000,346000,346000,346000,346000,0
|
|
20240716,202300,4721545000,346000,346000,346000,346000,0
|
|
20240716,202200,4721545000,346000,346000,346000,346000,0
|
|
20240716,202100,4721545000,346000,346000,346000,346000,0
|
|
20240716,202000,4721545000,346000,346000,346000,346000,0
|
|
20240716,201900,4721545000,346000,346000,346000,346000,0
|
|
20240716,201800,4721545000,346000,346000,346000,346000,459
|
|
20240716,201700,4721545000,346000,346000,346000,346000,0
|
|
20240716,201600,4721545000,346000,346000,346000,346000,0
|
|
20240716,201500,4721545000,346000,346000,346000,346000,0
|
|
20240716,201400,4721545000,346000,346000,346000,346000,0
|
|
20240716,201300,4721545000,346000,346000,346000,346000,0
|
|
20240716,201200,4721545000,346000,346000,346000,346000,0
|
|
20240716,201100,4721545000,346000,346000,346000,346000,0
|
|
20240716,201000,4721545000,346000,346000,346000,346000,0
|
|
20240716,200900,4721545000,346000,346000,346000,346000,0
|
|
20240716,200800,4721545000,346000,346000,346000,346000,0
|
|
20240716,200700,4721545000,346000,346000,346000,346000,0
|
|
20240716,200600,4721545000,346000,346000,346000,346000,0
|
|
20240716,200500,4721545000,346000,346000,346000,346000,0
|
|
20240716,200400,4721545000,346000,346000,346000,346000,0
|
|
20240716,200300,4721545000,346000,346000,346000,346000,0
|
|
20240716,200200,4721545000,346000,346000,346000,346000,0
|
|
20240716,200100,4721545000,346000,346000,346000,346000,0
|
|
20240716,200000,4721545000,346000,346000,346000,346000,0
|
|
20240716,195900,4721545000,346000,346000,346000,346000,0
|
|
20240716,195800,4721545000,346000,346000,346000,346000,0
|
|
20240716,195700,4721545000,346000,346000,346000,346000,0
|
|
20240716,195600,4721545000,346000,346000,346000,346000,0
|
|
20240716,195500,4721545000,346000,346000,346000,346000,0
|
|
20240716,195400,4721545000,346000,346000,346000,346000,0
|
|
20240716,195300,4721545000,346000,346000,346000,346000,0
|
|
20240716,195200,4721545000,346000,346000,346000,346000,0
|
|
20240716,195100,4721545000,346000,346000,346000,346000,0
|
|
20240716,195000,4721545000,346000,346000,346000,346000,0
|
|
20240716,194900,4721545000,346000,346000,346000,346000,0
|
|
20240716,194800,4721545000,346000,346000,346000,346000,459
|
|
20240716,194700,4721545000,346000,346000,346000,346000,0
|
|
20240716,194600,4721545000,346000,346000,346000,346000,0
|
|
20240716,194500,4721545000,346000,346000,346000,346000,0
|
|
20240716,194400,4721545000,346000,346000,346000,346000,0
|
|
20240716,194300,4721545000,346000,346000,346000,346000,0
|
|
20240716,194200,4721545000,346000,346000,346000,346000,0
|
|
20240716,194100,4721545000,346000,346000,346000,346000,0
|
|
20240716,194000,4721545000,346000,346000,346000,346000,0
|
|
20240716,193900,4721545000,346000,346000,346000,346000,0
|
|
20240716,193800,4721545000,346000,346000,346000,346000,0
|
|
20240716,193700,4721545000,346000,346000,346000,346000,0
|
|
20240716,193600,4721545000,346000,346000,346000,346000,0
|
|
20240716,193500,4721545000,346000,346000,346000,346000,0
|
|
20240716,193400,4721545000,346000,346000,346000,346000,0
|
|
20240716,193300,4721545000,346000,346000,346000,346000,0
|
|
20240716,193200,4721545000,346000,346000,346000,346000,0
|
|
20240716,193100,4721545000,346000,346000,346000,346000,0
|
|
20240716,193000,4721545000,346000,346000,346000,346000,0
|
|
20240716,192900,4721545000,346000,346000,346000,346000,0
|
|
20240716,192800,4721545000,346000,346000,346000,346000,0
|
|
20240716,192700,4721545000,346000,346000,346000,346000,0
|
|
20240716,192600,4721545000,346000,346000,346000,346000,0
|
|
20240716,192500,4721545000,346000,346000,346000,346000,0
|
|
20240716,192400,4721545000,346000,346000,346000,346000,0
|
|
20240716,192300,4721545000,346000,346000,346000,346000,0
|
|
20240716,192200,4721545000,346000,346000,346000,346000,0
|
|
20240716,192100,4721545000,346000,346000,346000,346000,0
|
|
20240716,192000,4721545000,346000,346000,346000,346000,0
|
|
20240716,191900,4721545000,346000,346000,346000,346000,0
|
|
20240716,191800,4721545000,346000,346000,346000,346000,459
|
|
20240716,191700,4721545000,346000,346000,346000,346000,0
|
|
20240716,191600,4721545000,346000,346000,346000,346000,0
|
|
20240716,191500,4721545000,346000,346000,346000,346000,0
|
|
20240716,191400,4721545000,346000,346000,346000,346000,0
|
|
20240716,191300,4721545000,346000,346000,346000,346000,0
|
|
20240716,191200,4721545000,346000,346000,346000,346000,0
|
|
20240716,191100,4721545000,346000,346000,346000,346000,0
|
|
20240716,191000,4721545000,346000,346000,346000,346000,0
|
|
20240716,190900,4721545000,346000,346000,346000,346000,0
|
|
20240716,190800,4721545000,346000,346000,346000,346000,0
|
|
20240716,190700,4721545000,346000,346000,346000,346000,0
|
|
20240716,190600,4721545000,346000,346000,346000,346000,0
|
|
20240716,190500,4721545000,346000,346000,346000,346000,0
|
|
20240716,190400,4721545000,346000,346000,346000,346000,0
|
|
20240716,190300,4721545000,346000,346000,346000,346000,0
|
|
20240716,190200,4721545000,346000,346000,346000,346000,0
|
|
20240716,190100,4721545000,346000,346000,346000,346000,0
|
|
20240716,190000,4721545000,346000,346000,346000,346000,0
|
|
20240716,185900,4721545000,346000,346000,346000,346000,0
|
|
20240716,185800,4721545000,346000,346000,346000,346000,0
|
|
20240716,185700,4721545000,346000,346000,346000,346000,0
|
|
20240716,185600,4721545000,346000,346000,346000,346000,0
|
|
20240716,185500,4721545000,346000,346000,346000,346000,0
|
|
20240716,185400,4721545000,346000,346000,346000,346000,0
|
|
20240716,185300,4721545000,346000,346000,346000,346000,0
|
|
20240716,185200,4721545000,346000,346000,346000,346000,0
|
|
20240716,185100,4721545000,346000,346000,346000,346000,0
|
|
20240716,185000,4721545000,346000,346000,346000,346000,0
|
|
20240716,184900,4721545000,346000,346000,346000,346000,0
|
|
20240716,184800,4721545000,346000,346000,346000,346000,459
|
|
20240716,184700,4721545000,346000,346000,346000,346000,0
|
|
20240716,184600,4721545000,346000,346000,346000,346000,0
|
|
20240716,184500,4721545000,346000,346000,346000,346000,0
|
|
20240716,184400,4721545000,346000,346000,346000,346000,0
|
|
20240716,184300,4721545000,346000,346000,346000,346000,0
|
|
20240716,184200,4721545000,346000,346000,346000,346000,0
|
|
20240716,184100,4721545000,346000,346000,346000,346000,0
|
|
20240716,184000,4721545000,346000,346000,346000,346000,0
|
|
20240716,183900,4721545000,346000,346000,346000,346000,0
|
|
20240716,183800,4721545000,346000,346000,346000,346000,0
|
|
20240716,183700,4721545000,346000,346000,346000,346000,0
|
|
20240716,183600,4721545000,346000,346000,346000,346000,0
|
|
20240716,183500,4721545000,346000,346000,346000,346000,0
|
|
20240716,183400,4721545000,346000,346000,346000,346000,0
|
|
20240716,183300,4721545000,346000,346000,346000,346000,0
|
|
20240716,183200,4721545000,346000,346000,346000,346000,0
|
|
20240716,183100,4721545000,346000,346000,346000,346000,0
|
|
20240716,183000,4721545000,346000,346000,346000,346000,0
|
|
20240716,182900,4721545000,346000,346000,346000,346000,0
|
|
20240716,182800,4721545000,346000,346000,346000,346000,0
|
|
20240716,182700,4721545000,346000,346000,346000,346000,0
|
|
20240716,182600,4721545000,346000,346000,346000,346000,0
|
|
20240716,182500,4721545000,346000,346000,346000,346000,0
|
|
20240716,182400,4721545000,346000,346000,346000,346000,0
|
|
20240716,182300,4721545000,346000,346000,346000,346000,0
|
|
20240716,182200,4721545000,346000,346000,346000,346000,0
|
|
20240716,182100,4721545000,346000,346000,346000,346000,0
|
|
20240716,182000,4721545000,346000,346000,346000,346000,0
|
|
20240716,181900,4721545000,346000,346000,346000,346000,0
|
|
20240716,181800,4721545000,346000,346000,346000,346000,459
|
|
20240716,181700,4721545000,346000,346000,346000,346000,0
|
|
20240716,181600,4721545000,346000,346000,346000,346000,0
|
|
20240716,181500,4721545000,346000,346000,346000,346000,0
|
|
20240716,181400,4721545000,346000,346000,346000,346000,0
|
|
20240716,181300,4721545000,346000,346000,346000,346000,0
|
|
20240716,181200,4721545000,346000,346000,346000,346000,0
|
|
20240716,181100,4721545000,346000,346000,346000,346000,0
|
|
20240716,181000,4721545000,346000,346000,346000,346000,0
|
|
20240716,180900,4721545000,346000,346000,346000,346000,0
|
|
20240716,180800,4721545000,346000,346000,346000,346000,0
|
|
20240716,180700,4721545000,346000,346000,346000,346000,0
|
|
20240716,180600,4721545000,346000,346000,346000,346000,0
|
|
20240716,180500,4721545000,346000,346000,346000,346000,0
|
|
20240716,180400,4721545000,346000,346000,346000,346000,0
|
|
20240716,180300,4721545000,346000,346000,346000,346000,0
|
|
20240716,180200,4721545000,346000,346000,346000,346000,0
|
|
20240716,180100,4721545000,346000,346000,346000,346000,0
|
|
20240716,180000,4721545000,346000,346000,346000,346000,0
|
|
20240716,175900,4721545000,346000,346000,346000,346000,0
|
|
20240716,175800,4721545000,346000,346000,346000,346000,0
|
|
20240716,175700,4721545000,346000,346000,346000,346000,0
|
|
20240716,175600,4721545000,346000,346000,346000,346000,0
|
|
20240716,175500,4721545000,346000,346000,346000,346000,0
|
|
20240716,175400,4721545000,346000,346000,346000,346000,0
|
|
20240716,175300,4721545000,346000,346000,346000,346000,0
|
|
20240716,175200,4721545000,346000,346000,346000,346000,0
|
|
20240716,175100,4721545000,346000,346000,346000,346000,0
|
|
20240716,175000,4721545000,346000,346000,346000,346000,0
|
|
20240716,174900,4721545000,346000,346000,346000,346000,0
|
|
20240716,174800,4721545000,346000,346000,346000,346000,459
|
|
20240716,174700,4721545000,346000,346000,346000,346000,0
|
|
20240716,174600,4721545000,346000,346000,346000,346000,0
|
|
20240716,174500,4721545000,346000,346000,346000,346000,0
|
|
20240716,174400,4721545000,346000,346000,346000,346000,0
|
|
20240716,174300,4721545000,346000,346000,346000,346000,0
|
|
20240716,174200,4721545000,346000,346000,346000,346000,0
|
|
20240716,174100,4721545000,346000,346000,346000,346000,0
|
|
20240716,174000,4721545000,346000,346000,346000,346000,0
|
|
20240716,173900,4721545000,346000,346000,346000,346000,0
|
|
20240716,173800,4721545000,346000,346000,346000,346000,0
|
|
20240716,173700,4721545000,346000,346000,346000,346000,0
|
|
20240716,173600,4721545000,346000,346000,346000,346000,0
|
|
20240716,173500,4721545000,346000,346000,346000,346000,0
|
|
20240716,173400,4721545000,346000,346000,346000,346000,0
|
|
20240716,173300,4721545000,346000,346000,346000,346000,0
|
|
20240716,173200,4721545000,346000,346000,346000,346000,0
|
|
20240716,173100,4721545000,346000,346000,346000,346000,0
|
|
20240716,173000,4721545000,346000,346000,346000,346000,0
|
|
20240716,172900,4721545000,346000,346000,346000,346000,0
|
|
20240716,172800,4721545000,346000,346000,346000,346000,0
|
|
20240716,172700,4721545000,346000,346000,346000,346000,0
|
|
20240716,172600,4721545000,346000,346000,346000,346000,0
|
|
20240716,172500,4721545000,346000,346000,346000,346000,0
|
|
20240716,172400,4721545000,346000,346000,346000,346000,0
|
|
20240716,172300,4721545000,346000,346000,346000,346000,0
|
|
20240716,172200,4721545000,346000,346000,346000,346000,0
|
|
20240716,172100,4721545000,346000,346000,346000,346000,0
|
|
20240716,172000,4721545000,346000,346000,346000,346000,0
|
|
20240716,171900,4721545000,346000,346000,346000,346000,0
|
|
20240716,171800,4721545000,346000,346000,346000,346000,459
|
|
20240716,171700,4721545000,346000,346000,346000,346000,0
|
|
20240716,171600,4721545000,346000,346000,346000,346000,0
|
|
20240716,171500,4721545000,346000,346000,346000,346000,0
|
|
20240716,171400,4721545000,346000,346000,346000,346000,0
|
|
20240716,171300,4721545000,346000,346000,346000,346000,0
|
|
20240716,171200,4721545000,346000,346000,346000,346000,0
|
|
20240716,171100,4721545000,346000,346000,346000,346000,0
|
|
20240716,171000,4721545000,346000,346000,346000,346000,0
|
|
20240716,170900,4721545000,346000,346000,346000,346000,0
|
|
20240716,170800,4721545000,346000,346000,346000,346000,0
|
|
20240716,170700,4721545000,346000,346000,346000,346000,0
|
|
20240716,170600,4721545000,346000,346000,346000,346000,0
|
|
20240716,170500,4721545000,346000,346000,346000,346000,0
|
|
20240716,170400,4721545000,346000,346000,346000,346000,0
|
|
20240716,170300,4721545000,346000,346000,346000,346000,0
|
|
20240716,170200,4721545000,346000,346000,346000,346000,0
|
|
20240716,170100,4721545000,346000,346000,346000,346000,0
|
|
20240716,170000,4721545000,346000,346000,346000,346000,0
|
|
20240716,165900,4721545000,346000,346000,346000,346000,0
|
|
20240716,165800,4721545000,346000,346000,346000,346000,0
|
|
20240716,165700,4721545000,346000,346000,346000,346000,0
|
|
20240716,165600,4721545000,346000,346000,346000,346000,0
|
|
20240716,165500,4721545000,346000,346000,346000,346000,0
|
|
20240716,165400,4721545000,346000,346000,346000,346000,0
|
|
20240716,165300,4721545000,346000,346000,346000,346000,0
|
|
20240716,165200,4721545000,346000,346000,346000,346000,0
|
|
20240716,165100,4721545000,346000,346000,346000,346000,0
|
|
20240716,165000,4721545000,346000,346000,346000,346000,0
|
|
20240716,164900,4721545000,346000,346000,346000,346000,0
|
|
20240716,164800,4721545000,346000,346000,346000,346000,459
|
|
20240716,164700,4721545000,346000,346000,346000,346000,0
|
|
20240716,164600,4721545000,346000,346000,346000,346000,0
|
|
20240716,164500,4721545000,346000,346000,346000,346000,0
|
|
20240716,164400,4721545000,346000,346000,346000,346000,0
|
|
20240716,164300,4721545000,346000,346000,346000,346000,0
|
|
20240716,164200,4721545000,346000,346000,346000,346000,0
|
|
20240716,164100,4721545000,346000,346000,346000,346000,0
|
|
20240716,164000,4721545000,346000,346000,346000,346000,0
|
|
20240716,163900,4721545000,346000,346000,346000,346000,0
|
|
20240716,163800,4721545000,346000,346000,346000,346000,0
|
|
20240716,163700,4721545000,346000,346000,346000,346000,0
|
|
20240716,163600,4721545000,346000,346000,346000,346000,0
|
|
20240716,163500,4721545000,346000,346000,346000,346000,0
|
|
20240716,163400,4721545000,346000,346000,346000,346000,0
|
|
20240716,163300,4721545000,346000,346000,346000,346000,0
|
|
20240716,163200,4721545000,346000,346000,346000,346000,0
|
|
20240716,163100,4721545000,346000,346000,346000,346000,0
|
|
20240716,163000,4721545000,346000,346000,346000,346000,0
|
|
20240716,162900,4721545000,346000,346000,346000,346000,0
|
|
20240716,162800,4721545000,346000,346000,346000,346000,0
|
|
20240716,162700,4721545000,346000,346000,346000,346000,0
|
|
20240716,162600,4721545000,346000,346000,346000,346000,0
|
|
20240716,162500,4721545000,346000,346000,346000,346000,0
|
|
20240716,162400,4721545000,346000,346000,346000,346000,0
|
|
20240716,162300,4721545000,346000,346000,346000,346000,0
|
|
20240716,162200,4721545000,346000,346000,346000,346000,0
|
|
20240716,162100,4721545000,346000,346000,346000,346000,0
|
|
20240716,162000,4721545000,346000,346000,346000,346000,0
|
|
20240716,161900,4721545000,346000,346000,346000,346000,0
|
|
20240716,161800,4721545000,346000,346000,346000,346000,459
|
|
20240716,161700,4721545000,346000,346000,346000,346000,0
|
|
20240716,161600,4721545000,346000,346000,346000,346000,0
|
|
20240716,161500,4721545000,346000,346000,346000,346000,0
|
|
20240716,161400,4721545000,346000,346000,346000,346000,0
|
|
20240716,161300,4721545000,346000,346000,346000,346000,0
|
|
20240716,161200,4721545000,346000,346000,346000,346000,0
|
|
20240716,161100,4721545000,346000,346000,346000,346000,0
|
|
20240716,161000,4721545000,346000,346000,346000,346000,0
|
|
20240716,160900,4721545000,346000,346000,346000,346000,0
|
|
20240716,160800,4721545000,346000,346000,346000,346000,0
|
|
20240716,160700,4721545000,346000,346000,346000,346000,0
|
|
20240716,160600,4721545000,346000,346000,346000,346000,0
|
|
20240716,160500,4721545000,346000,346000,346000,346000,0
|
|
20240716,160400,4721545000,346000,346000,346000,346000,0
|
|
20240716,160300,4721545000,346000,346000,346000,346000,0
|
|
20240716,160200,4721545000,346000,346000,346000,346000,0
|
|
20240716,160100,4721545000,346000,346000,346000,346000,0
|
|
20240716,160000,4721545000,346000,346000,346000,346000,0
|
|
20240716,155900,4721545000,346000,346000,346000,346000,0
|
|
20240716,155800,4721545000,346000,346000,346000,346000,0
|
|
20240716,155700,4721545000,346000,346000,346000,346000,0
|
|
20240716,155600,4721545000,346000,346000,346000,346000,0
|
|
20240716,155500,4721545000,346000,346000,346000,346000,0
|
|
20240716,155400,4721545000,346000,346000,346000,346000,0
|
|
20240716,155300,4721545000,346000,346000,346000,346000,0
|
|
20240716,155200,4721545000,346000,346000,346000,346000,0
|
|
20240716,155100,4721545000,346000,346000,346000,346000,0
|
|
20240716,155000,4721545000,346000,346000,346000,346000,0
|
|
20240716,154900,4721545000,346000,346000,346000,346000,0
|
|
20240716,154800,4721545000,346000,346000,346000,346000,459
|
|
20240716,154700,4721545000,346000,346000,346000,346000,0
|
|
20240716,154600,4721545000,346000,346000,346000,346000,0
|
|
20240716,154500,4721545000,346000,346000,346000,346000,0
|
|
20240716,154400,4721545000,346000,346000,346000,346000,0
|
|
20240716,154300,4721545000,346000,346000,346000,346000,0
|
|
20240716,154200,4721545000,346000,346000,346000,346000,0
|
|
20240716,154100,4721545000,346000,346000,346000,346000,0
|
|
20240716,154000,4721545000,346000,346000,346000,346000,0
|
|
20240716,153900,4721545000,346000,346000,346000,346000,0
|
|
20240716,153800,4721545000,346000,346000,346000,346000,0
|
|
20240716,153700,4721545000,346000,346000,346000,346000,0
|
|
20240716,153600,4721545000,346000,346000,346000,346000,0
|
|
20240716,153500,4721545000,346000,346000,346000,346000,0
|
|
20240716,153400,4721545000,346000,346000,346000,346000,0
|
|
20240716,153300,4721545000,346000,346000,346000,346000,0
|
|
20240716,153200,4721545000,346000,346000,346000,346000,0
|
|
20240716,153100,4721545000,346000,346000,346000,346000,0
|
|
20240716,153000,4721545000,346000,346000,346000,346000,459
|
|
20240716,152900,4562731000,346000,346000,346000,346000,0
|
|
20240716,152800,4562731000,346000,346000,346000,346000,0
|
|
20240716,152700,4562731000,346000,346000,346000,346000,0
|
|
20240716,152600,4562731000,346000,346000,346000,346000,0
|
|
20240716,152500,4562731000,346000,346000,346000,346000,0
|
|
20240716,152400,4562731000,346000,346000,346000,346000,0
|
|
20240716,152300,4562731000,346000,346000,346000,346000,0
|
|
20240716,152200,4562731000,346000,346000,346000,346000,0
|
|
20240716,152100,4562731000,346000,346000,346000,346000,0
|
|
20240716,152000,4562731000,346000,346000,346000,346000,0
|
|
20240716,151900,4562731000,346000,346000,346000,345500,83
|
|
20240716,151800,4534015500,346000,345500,346500,345500,25
|
|
20240716,151700,4525371500,346000,346000,346000,345500,31
|
|
20240716,151600,4514648500,346000,345500,346500,345500,75
|
|
20240716,151500,4488714500,346000,346000,346500,346000,123
|
|
20240716,151400,4446156000,346000,346000,346500,346000,44
|
|
20240716,151300,4430930500,346000,346000,346500,346000,53
|
|
20240716,151200,4412591500,346000,346000,346500,346000,54
|
|
20240716,151100,4393906500,346000,346000,346500,346000,30
|
|
20240716,151000,4383525000,346000,346000,346500,346000,52
|
|
20240716,150900,4365528000,346000,346000,346500,346000,62
|
|
20240716,150800,4344073500,346000,346000,346500,346000,54
|
|
20240716,150700,4325387000,346500,346000,346500,346000,46
|
|
20240716,150600,4309467000,346000,346000,346500,346000,43
|
|
20240716,150500,4294585000,346500,346000,346500,346000,47
|
|
20240716,150400,4278318500,346500,346000,346500,346000,40
|
|
20240716,150300,4264476500,346000,346000,346500,346000,38
|
|
20240716,150200,4251325500,346500,346000,346500,346000,76
|
|
20240716,150100,4225017000,346000,346500,346500,346000,40
|
|
20240716,150000,4211173000,346500,346000,346500,346000,55
|
|
20240716,145900,4192136000,346500,346000,347000,346000,117
|
|
20240716,145800,4151611500,346500,346500,347000,346000,60
|
|
20240716,145700,4130835000,346500,346000,347000,346000,71
|
|
20240716,145600,4106258500,346500,346000,347000,346000,45
|
|
20240716,145500,4090684000,346000,346500,347000,346000,41
|
|
20240716,145400,4076491500,346500,346500,347000,346500,66
|
|
20240716,145300,4053621000,347000,346000,347000,346000,77
|
|
20240716,145200,4026956000,346000,346500,346500,346000,38
|
|
20240716,145100,4013804500,347000,346000,347000,346000,43
|
|
20240716,145000,3998909500,346500,346000,346500,346000,52
|
|
20240716,144900,3980909500,346000,346000,346500,346000,41
|
|
20240716,144800,3966720500,346000,346000,346500,346000,46
|
|
20240716,144700,3950795000,346000,346500,346500,346000,42
|
|
20240716,144600,3936252500,346000,346000,346500,346000,66
|
|
20240716,144500,3913401500,346000,346500,347000,346000,53
|
|
20240716,144400,3895038500,346500,346500,347000,346500,87
|
|
20240716,144300,3864892000,346500,347000,347000,346500,45
|
|
20240716,144200,3849298000,346500,346500,347000,346500,57
|
|
20240716,144100,3829537500,346500,347000,347000,346500,56
|
|
20240716,144000,3810111000,347000,347000,347500,347000,54
|
|
20240716,143900,3791371500,346500,346500,347000,346500,70
|
|
20240716,143800,3767097500,346500,346500,347000,346500,44
|
|
20240716,143700,3751844500,346500,346500,347000,346500,45
|
|
20240716,143600,3736250000,346500,346500,347500,346500,82
|
|
20240716,143500,3707821000,346500,346500,347000,346500,36
|
|
20240716,143400,3695340500,346500,347500,347500,346500,137
|
|
20240716,143300,3647812500,347000,347000,347500,347000,71
|
|
20240716,143200,3623173000,347000,347500,347500,347000,61
|
|
20240716,143100,3602000000,347000,347000,347500,347000,58
|
|
20240716,143000,3581868500,347000,347000,347500,347000,34
|
|
20240716,142900,3570064000,347000,348000,348000,347000,42
|
|
20240716,142800,3555480500,347000,347500,348000,347000,326
|
|
20240716,142700,3442207500,347500,347500,348000,347500,43
|
|
20240716,142600,3427254500,347500,348500,348500,347500,35
|
|
20240716,142500,3415088000,347500,348000,348500,347500,70
|
|
20240716,142400,3390737500,348000,348000,349000,348000,44
|
|
20240716,142300,3375419500,348000,348000,349500,348000,34
|
|
20240716,142200,3363564000,348000,348000,349500,347500,75
|
|
20240716,142100,3337448000,347500,348000,349500,347500,57
|
|
20240716,142000,3317591000,347500,347500,349000,347500,66
|
|
20240716,141900,3294613500,347500,349000,349000,347500,484
|
|
20240716,141800,3126171000,348000,349000,349500,348000,775
|
|
20240716,141700,2855995500,349000,349000,349000,349000,2
|
|
20240716,141600,2855297500,349000,349000,349500,349000,22
|
|
20240716,141500,2847612500,349500,349000,349500,349000,24
|
|
20240716,141400,2839229500,349500,349500,349500,349500,3
|
|
20240716,141300,2838181000,349000,349000,349000,349000,8
|
|
20240716,141200,2835389000,349000,349000,349000,349000,8
|
|
20240716,141100,2832597000,349500,349500,349500,349500,2
|
|
20240716,141000,2831898000,349500,349000,349500,349000,8
|
|
20240716,140900,2829105500,349000,349500,349500,349000,3
|
|
20240716,140800,2828057500,349000,349500,349500,349000,11
|
|
20240716,140700,2824218000,349500,349000,349500,349000,12
|
|
20240716,140600,2820028000,349000,349000,349000,349000,1
|
|
20240716,140500,2819679000,349000,349500,349500,349000,10
|
|
20240716,140400,2816187500,349000,349000,349000,349000,7
|
|
20240716,140300,2813744500,349000,349000,349000,349000,2
|
|
20240716,140200,2813046500,349500,349000,349500,349000,11
|
|
20240716,140100,2809206500,349500,349500,349500,349500,2
|
|
20240716,140000,2808507500,349000,349000,349500,349000,10
|
|
20240716,135900,2805016500,349000,349000,349000,349000,9
|
|
20240716,135800,2801875500,349000,349000,349500,349000,9
|
|
20240716,135700,2798733500,349000,349500,349500,349000,17
|
|
20240716,135600,2792796000,349500,349000,349500,349000,11
|
|
20240716,135500,2788955500,349000,349500,349500,349000,77
|
|
20240716,135400,2762064000,349500,350000,350000,349500,11
|
|
20240716,135300,2758218000,349500,349500,349500,349500,0
|
|
20240716,135200,2758218000,349500,349500,350000,349500,10
|
|
20240716,135100,2754722500,349500,349500,350000,349500,13
|
|
20240716,135000,2750178000,349500,349500,349500,349500,1
|
|
20240716,134900,2749828500,349500,349500,350000,349500,10
|
|
20240716,134800,2746332500,349500,349500,350000,349500,9
|
|
20240716,134700,2743186500,349500,349500,350000,349500,4
|
|
20240716,134600,2741787500,350000,349500,350000,349500,11
|
|
20240716,134500,2737942000,349500,350000,350000,349500,3
|
|
20240716,134400,2736892500,349500,350000,350000,349500,9
|
|
20240716,134300,2733746500,349500,350000,350000,349500,4
|
|
20240716,134200,2732347000,349500,349500,349500,349500,0
|
|
20240716,134100,2732347000,349500,350000,350000,349500,11
|
|
20240716,134000,2728500500,350000,350000,350000,350000,3
|
|
20240716,133900,2727450500,350000,350000,350000,349500,6
|
|
20240716,133800,2725351000,350000,349500,350000,349500,8
|
|
20240716,133700,2722554500,349500,349500,349500,349500,0
|
|
20240716,133600,2722554500,349500,350000,350000,349500,11
|
|
20240716,133500,2718709000,350000,350000,350500,350000,8
|
|
20240716,133400,2715908500,350500,350500,350500,350500,5
|
|
20240716,133300,2714156000,350000,350000,350500,350000,9
|
|
20240716,133200,2711005500,350500,350000,350500,350000,51
|
|
20240716,133100,2693154000,350000,350000,350000,350000,5
|
|
20240716,133000,2691404000,350000,350000,350500,350000,9
|
|
20240716,132900,2688253500,350000,350000,350000,350000,5
|
|
20240716,132800,2686503500,350000,350500,350500,350000,8
|
|
20240716,132700,2683703000,350000,350500,350500,350000,9
|
|
20240716,132600,2680552500,350000,350000,350000,350000,8
|
|
20240716,132500,2677752500,349500,349500,349500,349500,9
|
|
20240716,132400,2674607000,349500,349500,349500,349000,12
|
|
20240716,132300,2670416500,349500,349500,349500,349500,3
|
|
20240716,132200,2669368000,349000,349000,349500,349000,10
|
|
20240716,132100,2665877500,349000,349000,349000,349000,1
|
|
20240716,132000,2665528500,349500,349500,349500,349500,2
|
|
20240716,131900,2664829500,349500,349500,349500,349500,7
|
|
20240716,131800,2662383000,349500,350000,350000,349500,4
|
|
20240716,131700,2660984000,350000,350500,350500,350000,13
|
|
20240716,131600,2656431500,350000,350500,350500,350000,8
|
|
20240716,131500,2653631000,350000,350500,350500,350000,2
|
|
20240716,131400,2652930500,350500,350000,350500,350000,86
|
|
20240716,131300,2622830000,350000,349500,350000,349000,106
|
|
20240716,131200,2585734500,349000,349000,349000,349000,1
|
|
20240716,131100,2585385500,349000,348500,349000,348500,15
|
|
20240716,131000,2580154000,349000,348500,349000,348500,4
|
|
20240716,130900,2578759000,348500,348500,349000,348500,14
|
|
20240716,130800,2573877000,349000,348500,349000,348500,16
|
|
20240716,130700,2568296500,349000,348500,349000,348500,8
|
|
20240716,130600,2565505000,348500,348500,348500,348500,8
|
|
20240716,130500,2562717000,349000,348500,349000,348500,8
|
|
20240716,130400,2559928500,348500,348500,348500,348500,0
|
|
20240716,130300,2559928500,348500,348500,348500,348500,21
|
|
20240716,130200,2552610000,349000,349000,349000,349000,2
|
|
20240716,130100,2551912000,348500,349000,349000,348500,9
|
|
20240716,130000,2548775000,348500,348500,349000,348500,11
|
|
20240716,125900,2544941000,348500,348500,348500,348500,9
|
|
20240716,125800,2541804500,348500,349000,349000,348500,16
|
|
20240716,125700,2536226500,348500,348500,348500,348500,91
|
|
20240716,125600,2504513000,348500,348500,348500,348500,47
|
|
20240716,125500,2488133500,348500,348500,349000,348500,10
|
|
20240716,125400,2484647500,348500,349000,349000,348500,120
|
|
20240716,125300,2442769000,349500,349000,349500,349000,12
|
|
20240716,125200,2438578500,349500,349000,349500,349000,12
|
|
20240716,125100,2434389500,349000,349000,349500,349000,34
|
|
20240716,125000,2422521000,349000,349000,349500,349000,18
|
|
20240716,124900,2416235000,349000,349000,349000,349000,8
|
|
20240716,124800,2413443000,349500,349000,349500,349000,13
|
|
20240716,124700,2408905500,349000,349000,349000,349000,7
|
|
20240716,124600,2406462500,349000,349000,349000,349000,85
|
|
20240716,124500,2376797500,349000,349000,349000,349000,9
|
|
20240716,124400,2373656500,349000,349000,349000,349000,11
|
|
20240716,124300,2369817500,349000,349000,349000,349000,0
|
|
20240716,124200,2369817500,349000,349000,349500,349000,11
|
|
20240716,124100,2365978000,349000,349000,349000,349000,9
|
|
20240716,124000,2362837000,349000,349000,349000,349000,24
|
|
20240716,123900,2354461000,349000,349000,349000,349000,8
|
|
20240716,123800,2351669000,349000,349000,349000,349000,3
|
|
20240716,123700,2350622000,349000,349000,349500,349000,11
|
|
20240716,123600,2346781500,349000,349000,349500,349000,11
|
|
20240716,123500,2342942000,349500,349500,349500,349500,1
|
|
20240716,123400,2342592500,349000,349500,349500,349000,9
|
|
20240716,123300,2339449000,349500,349500,349500,349500,21
|
|
20240716,123200,2332109500,349500,349500,349500,349500,3
|
|
20240716,123100,2331061000,349500,349500,349500,349500,12
|
|
20240716,123000,2326867000,349500,349000,349500,349000,6
|
|
20240716,122900,2324771500,349000,349000,349000,349000,9
|
|
20240716,122800,2321630500,349000,349000,349500,349000,8
|
|
20240716,122700,2318837500,350000,349000,350000,349000,16
|
|
20240716,122600,2313249500,349000,349000,349000,349000,10
|
|
20240716,122500,2309759500,349000,349500,349500,349000,6
|
|
20240716,122400,2307663000,349500,349500,349500,349500,46
|
|
20240716,122300,2291586000,349500,349000,349500,349000,13
|
|
20240716,122200,2287046000,349000,349000,349500,349000,91
|
|
20240716,122100,2255273500,349500,349500,349500,349500,4
|
|
20240716,122000,2253875500,349500,350000,350000,349000,10
|
|
20240716,121900,2250381000,349500,349500,349500,349500,1
|
|
20240716,121800,2250031500,349000,349500,349500,349000,14
|
|
20240716,121700,2245143500,349000,349500,349500,349000,284
|
|
20240716,121600,2145886000,349500,349500,349500,349500,3
|
|
20240716,121500,2144837500,350000,350000,350000,350000,91
|
|
20240716,121400,2112987500,350000,350500,350500,350000,5
|
|
20240716,121300,2111237000,350500,350500,350500,350500,5
|
|
20240716,121200,2109484500,350000,350500,350500,350000,15
|
|
20240716,121100,2104233000,350000,350000,350000,350000,7
|
|
20240716,121000,2101783000,350000,350000,350000,350000,21
|
|
20240716,120900,2094433000,350000,350000,350000,350000,8
|
|
20240716,120800,2091633000,350000,350500,350500,350000,4
|
|
20240716,120700,2090232500,350500,350000,350500,350000,9
|
|
20240716,120600,2087079500,350000,350000,350000,350000,1
|
|
20240716,120500,2086729500,350000,350500,351000,350000,15
|
|
20240716,120400,2081474500,351500,351500,351500,351500,1
|
|
20240716,120300,2081123000,351500,350500,351500,350500,6
|
|
20240716,120200,2079017500,351500,350500,351500,350500,10
|
|
20240716,120100,2075510000,351500,351000,351500,351000,61
|
|
20240716,120000,2054098500,350500,350500,350500,350500,1
|
|
20240716,115900,2053748000,351000,350500,351000,350000,19
|
|
20240716,115800,2047086000,350500,350000,350500,350000,17
|
|
20240716,115700,2041129000,350000,349500,350000,349500,15
|
|
20240716,115600,2035884000,350000,349500,350000,349500,13
|
|
20240716,115500,2031338000,349500,349500,349500,349500,5
|
|
20240716,115400,2029590500,349500,350000,350000,349500,12
|
|
20240716,115300,2025394000,349500,349500,349500,349500,12
|
|
20240716,115200,2021200000,349500,349500,349500,349500,1
|
|
20240716,115100,2020850500,349500,350000,350000,349500,5
|
|
20240716,115000,2019102500,350000,350000,350000,350000,3
|
|
20240716,114900,2018052500,350000,350000,350000,350000,13
|
|
20240716,114800,2013502500,350000,350000,350500,350000,10
|
|
20240716,114700,2010002000,349500,349500,349500,349500,3
|
|
20240716,114600,2008953500,350000,350000,350000,350000,6
|
|
20240716,114500,2006853500,350000,350000,350500,350000,15
|
|
20240716,114400,2001603000,350000,350000,350000,350000,1
|
|
20240716,114300,2001253000,350000,350000,350000,349500,11
|
|
20240716,114200,1997403500,350000,350000,350000,350000,0
|
|
20240716,114100,1997403500,350000,350000,350000,350000,14
|
|
20240716,114000,1992503500,350500,350000,350500,350000,9
|
|
20240716,113900,1989353000,350000,350000,350000,350000,5
|
|
20240716,113800,1987603000,351000,350000,351000,350000,2
|
|
20240716,113700,1986902000,349500,349500,349500,349500,11
|
|
20240716,113600,1983057500,349500,349500,349500,349500,2
|
|
20240716,113500,1982358500,349500,349500,349500,349500,12
|
|
20240716,113400,1978164500,350000,350000,350000,350000,3
|
|
20240716,113300,1977114500,350000,350000,350000,350000,15
|
|
20240716,113200,1971864500,350000,350000,350000,350000,8
|
|
20240716,113100,1969064500,350500,350500,350500,350000,6
|
|
20240716,113000,1966963500,350000,350000,350000,350000,8
|
|
20240716,112900,1964163500,350000,351000,351000,350000,14
|
|
20240716,112800,1959256000,349500,349500,349500,349500,0
|
|
20240716,112700,1959256000,349500,350000,350500,349500,16
|
|
20240716,112600,1953655500,349500,350000,350000,349500,13
|
|
20240716,112500,1949109000,349500,350000,350000,349500,4
|
|
20240716,112400,1947710500,349500,350000,350000,349500,8
|
|
20240716,112300,1944914000,349500,349500,349500,349500,5
|
|
20240716,112200,1943166500,350000,350000,350500,350000,14
|
|
20240716,112100,1938266000,350000,350000,350500,350000,11
|
|
20240716,112000,1934415500,350500,350500,350500,350500,1
|
|
20240716,111900,1934065000,350000,350000,350000,350000,23
|
|
20240716,111800,1926015000,350500,350000,350500,350000,8
|
|
20240716,111700,1923214500,350000,350000,350000,350000,40
|
|
20240716,111600,1909214500,350000,350000,350000,350000,7
|
|
20240716,111500,1906764500,350000,350000,350000,350000,4
|
|
20240716,111400,1905364500,350500,349500,351000,349500,8
|
|
20240716,111300,1902562500,350000,350000,350000,350000,7
|
|
20240716,111200,1900112500,350000,349500,350000,349500,6
|
|
20240716,111100,1898013500,349500,349500,349500,349500,8
|
|
20240716,111000,1895217500,350000,349500,350000,349500,11
|
|
20240716,110900,1891372500,349500,349500,349500,349500,1
|
|
20240716,110800,1891023000,349500,349500,349500,349500,10
|
|
20240716,110700,1887528000,349500,349500,349500,349500,1
|
|
20240716,110600,1887178500,350000,350500,350500,350000,13
|
|
20240716,110500,1882626500,350000,350500,350500,350000,11
|
|
20240716,110400,1878773500,350000,350000,350000,350000,3
|
|
20240716,110300,1877723500,350000,350000,350000,350000,12
|
|
20240716,110200,1873523500,350000,349500,350000,349500,3
|
|
20240716,110100,1872474500,350500,350000,350500,350000,6
|
|
20240716,110000,1870373500,349500,350000,350000,349000,13
|
|
20240716,105900,1865830500,349500,349500,349500,349500,4
|
|
20240716,105800,1864432500,349500,349500,350000,349500,10
|
|
20240716,105700,1860937000,349500,349500,349500,349500,2
|
|
20240716,105600,1860238000,349000,350000,350000,349000,5
|
|
20240716,105500,1858492000,349000,349500,349500,349000,56
|
|
20240716,105400,1838923500,350500,350000,350500,349500,109
|
|
20240716,105300,1800822500,350000,350000,350000,350000,14
|
|
20240716,105200,1795922500,350000,350000,350000,350000,9
|
|
20240716,105100,1792772500,350500,350500,350500,350500,5
|
|
20240716,105000,1791020000,350000,350000,350000,350000,10
|
|
20240716,104900,1787520000,350000,350500,350500,350000,27
|
|
20240716,104800,1778067500,350000,350000,350000,350000,9
|
|
20240716,104700,1774917500,350500,350500,350500,350500,1
|
|
20240716,104600,1774567000,350500,350000,350500,350000,11
|
|
20240716,104500,1770716500,350000,351000,351000,350000,2
|
|
20240716,104400,1770015500,350000,351000,351000,350000,5
|
|
20240716,104300,1768262500,351500,350500,351500,350500,16
|
|
20240716,104200,1762646500,350500,350000,350500,350000,14
|
|
20240716,104100,1757744500,351000,351000,351000,351000,5
|
|
20240716,104000,1755989500,351000,350000,351000,350000,16
|
|
20240716,103900,1750378500,351000,351000,351000,351000,2
|
|
20240716,103800,1749676500,351000,349500,351000,349500,3
|
|
20240716,103700,1748626500,349500,349500,349500,349500,27
|
|
20240716,103600,1739190000,349500,350000,350000,349500,15
|
|
20240716,103500,1733945500,350000,350000,350000,350000,0
|
|
20240716,103400,1733945500,350000,349500,350000,349500,3
|
|
20240716,103300,1732896500,349500,350000,350000,349500,49
|
|
20240716,103200,1715770500,350000,350000,350000,350000,10
|
|
20240716,103100,1712270500,350000,349500,350000,349500,5
|
|
20240716,103000,1710522000,349500,350000,350000,349500,12
|
|
20240716,102900,1706327000,350000,349500,350000,349500,3
|
|
20240716,102800,1705277500,349500,349500,350000,349500,16
|
|
20240716,102700,1699683500,349000,349000,349000,349000,2
|
|
20240716,102600,1698985500,349000,350000,350000,349000,10
|
|
20240716,102500,1695493500,349500,349000,349500,349000,10
|
|
20240716,102400,1692003000,349000,349000,349000,349000,3
|
|
20240716,102300,1690956000,349000,349000,349000,349000,7
|
|
20240716,102200,1688513000,349000,349000,349500,349000,14
|
|
20240716,102100,1683624500,349000,349000,349000,349000,5
|
|
20240716,102000,1681879500,349000,349000,349500,349000,10
|
|
20240716,101900,1678389000,349500,349000,349500,349000,4
|
|
20240716,101800,1676992500,349000,349000,349000,349000,13
|
|
20240716,101700,1672455500,349000,349000,349500,349000,9
|
|
20240716,101600,1669314000,349500,349000,349500,349000,6
|
|
20240716,101500,1667217500,349500,348500,349500,348500,6
|
|
20240716,101400,1665125500,349500,349000,349500,349000,27
|
|
20240716,101300,1655702000,349000,349000,349000,349000,9
|
|
20240716,101200,1652561000,349000,349000,350000,349000,34
|
|
20240716,101100,1640683000,349000,350000,350000,349000,38
|
|
20240716,101000,1627409500,350000,349500,350000,349500,2
|
|
20240716,100900,1626710000,350000,349500,350000,349500,24
|
|
20240716,100800,1618314500,349500,349500,349500,349500,20
|
|
20240716,100700,1611324500,349500,349500,349500,349000,20
|
|
20240716,100600,1604342500,349000,349500,350000,349000,440
|
|
20240716,100500,1450730000,350000,349500,350000,349500,5
|
|
20240716,100400,1448981500,349500,349500,350500,349500,44
|
|
20240716,100300,1433602000,349500,349500,349500,349500,27
|
|
20240716,100200,1424165500,350000,350000,350500,350000,47
|
|
20240716,100100,1407713000,350000,350000,350000,349500,24
|
|
20240716,100000,1399323500,350000,350500,350500,349500,136
|
|
20240716,095900,1351731500,350000,350000,350000,350000,10
|
|
20240716,095800,1348231500,350000,350000,350000,350000,58
|
|
20240716,095700,1327931500,350500,350500,350500,350000,32
|
|
20240716,095600,1316716000,350500,351500,352000,350500,279
|
|
20240716,095500,1218848500,351500,351500,351500,351500,3
|
|
20240716,095400,1217794000,351500,352000,352500,351500,31
|
|
20240716,095300,1206891000,352000,352000,352000,351500,9
|
|
20240716,095200,1203724500,352500,351000,352500,351000,10
|
|
20240716,095100,1200204500,351500,352000,352000,351000,34
|
|
20240716,095000,1188241000,352000,352000,352000,352000,44
|
|
20240716,094900,1172753000,353000,351500,353000,351000,70
|
|
20240716,094800,1148122500,351500,351500,351500,351500,15
|
|
20240716,094700,1142850000,351500,351500,351500,351000,15
|
|
20240716,094600,1137578500,351000,350500,351000,350500,22
|
|
20240716,094500,1129857000,350500,350500,351000,350500,12
|
|
20240716,094400,1125650000,351000,350500,351000,350000,175
|
|
20240716,094300,1064317000,350500,351000,351000,350000,217
|
|
20240716,094200,988323500,350500,351000,351000,350500,9
|
|
20240716,094100,985165500,351000,351000,351000,350500,15
|
|
20240716,094000,979905000,351000,350500,351000,350500,30
|
|
20240716,093900,969385000,350000,351000,351000,350000,225
|
|
20240716,093800,890492000,351000,351500,351500,351000,8
|
|
20240716,093700,887683000,352000,352000,352000,351000,270
|
|
20240716,093600,792730000,352500,352000,352500,352000,26
|
|
20240716,093500,783577000,352000,352000,353000,352000,46
|
|
20240716,093400,767366500,352000,353000,353000,352000,179
|
|
20240716,093300,704278500,353000,353500,353500,353000,156
|
|
20240716,093200,649158500,354000,354000,354500,354000,106
|
|
20240716,093100,611631000,354000,355000,355000,354000,18
|
|
20240716,093000,605252000,355500,354500,355500,354000,41
|
|
20240716,092900,590721500,354500,354500,354500,354500,31
|
|
20240716,092800,579732000,354000,354000,354500,354000,13
|
|
20240716,092700,575125000,354000,355000,355000,354000,81
|
|
20240716,092600,546411000,355000,354500,355000,354500,32
|
|
20240716,092500,535066000,355500,355000,355500,354500,55
|
|
20240716,092400,515549000,355000,355500,355500,355000,255
|
|
20240716,092300,424997000,356500,355500,356500,355500,6
|
|
20240716,092200,422861000,355000,355000,355000,355000,2
|
|
20240716,092100,422151000,355500,355500,355500,355500,51
|
|
20240716,092000,404020500,355500,356500,356500,355500,55
|
|
20240716,091900,384442000,356000,356000,356000,356000,5
|
|
20240716,091800,382662000,356000,356000,356500,356000,22
|
|
20240716,091700,374825000,356000,355500,356000,355500,3
|
|
20240716,091600,373757500,355500,355500,356000,355500,21
|
|
20240716,091500,366291500,356000,355500,356000,355500,6
|
|
20240716,091400,364158000,355500,355500,355500,355500,9
|
|
20240716,091300,360958500,356000,356000,356000,356000,9
|
|
20240716,091200,357754500,356000,356000,356500,356000,7
|
|
20240716,091100,355262000,356500,356500,356500,356500,10
|
|
20240716,091000,351697000,356500,355500,356500,355500,28
|
|
20240716,090900,341741000,355500,355500,355500,355500,25
|
|
20240716,090800,332853500,355500,355500,355500,355500,13
|
|
20240716,090700,328232000,355500,355500,355500,355500,42
|
|
20240716,090600,313301000,355500,355500,355500,355500,60
|
|
20240716,090500,291971000,356500,356000,356500,355500,319
|
|
20240716,090400,178487500,356000,356500,356500,356000,83
|
|
20240716,090300,148914500,357500,357500,357500,356500,24
|
|
20240716,090200,140343500,357500,356000,357500,356000,89
|
|
20240716,090100,108590000,357000,357000,357000,357000,7
|
|
20240716,090000,106091000,356000,356500,356500,355500,298
|