730 lines
43 KiB
CSV
730 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,210700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,210600,263266056500,317000,317000,317000,317000,0
|
|
20240702,210500,263266056500,317000,317000,317000,317000,0
|
|
20240702,210400,263266056500,317000,317000,317000,317000,0
|
|
20240702,210300,263266056500,317000,317000,317000,317000,0
|
|
20240702,210200,263266056500,317000,317000,317000,317000,0
|
|
20240702,210100,263266056500,317000,317000,317000,317000,0
|
|
20240702,210000,263266056500,317000,317000,317000,317000,0
|
|
20240702,205900,263266056500,317000,317000,317000,317000,0
|
|
20240702,205800,263266056500,317000,317000,317000,317000,0
|
|
20240702,205700,263266056500,317000,317000,317000,317000,0
|
|
20240702,205600,263266056500,317000,317000,317000,317000,0
|
|
20240702,205500,263266056500,317000,317000,317000,317000,0
|
|
20240702,205400,263266056500,317000,317000,317000,317000,0
|
|
20240702,205300,263266056500,317000,317000,317000,317000,0
|
|
20240702,205200,263266056500,317000,317000,317000,317000,0
|
|
20240702,205100,263266056500,317000,317000,317000,317000,0
|
|
20240702,205000,263266056500,317000,317000,317000,317000,0
|
|
20240702,204900,263266056500,317000,317000,317000,317000,0
|
|
20240702,204800,263266056500,317000,317000,317000,317000,0
|
|
20240702,204700,263266056500,317000,317000,317000,317000,0
|
|
20240702,204600,263266056500,317000,317000,317000,317000,0
|
|
20240702,204500,263266056500,317000,317000,317000,317000,0
|
|
20240702,204400,263266056500,317000,317000,317000,317000,0
|
|
20240702,204300,263266056500,317000,317000,317000,317000,0
|
|
20240702,204200,263266056500,317000,317000,317000,317000,0
|
|
20240702,204100,263266056500,317000,317000,317000,317000,0
|
|
20240702,204000,263266056500,317000,317000,317000,317000,0
|
|
20240702,203900,263266056500,317000,317000,317000,317000,0
|
|
20240702,203800,263266056500,317000,317000,317000,317000,0
|
|
20240702,203700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,203600,263266056500,317000,317000,317000,317000,0
|
|
20240702,203500,263266056500,317000,317000,317000,317000,0
|
|
20240702,203400,263266056500,317000,317000,317000,317000,0
|
|
20240702,203300,263266056500,317000,317000,317000,317000,0
|
|
20240702,203200,263266056500,317000,317000,317000,317000,0
|
|
20240702,203100,263266056500,317000,317000,317000,317000,0
|
|
20240702,203000,263266056500,317000,317000,317000,317000,0
|
|
20240702,202900,263266056500,317000,317000,317000,317000,0
|
|
20240702,202800,263266056500,317000,317000,317000,317000,0
|
|
20240702,202700,263266056500,317000,317000,317000,317000,0
|
|
20240702,202600,263266056500,317000,317000,317000,317000,0
|
|
20240702,202500,263266056500,317000,317000,317000,317000,0
|
|
20240702,202400,263266056500,317000,317000,317000,317000,0
|
|
20240702,202300,263266056500,317000,317000,317000,317000,0
|
|
20240702,202200,263266056500,317000,317000,317000,317000,0
|
|
20240702,202100,263266056500,317000,317000,317000,317000,0
|
|
20240702,202000,263266056500,317000,317000,317000,317000,0
|
|
20240702,201900,263266056500,317000,317000,317000,317000,0
|
|
20240702,201800,263266056500,317000,317000,317000,317000,0
|
|
20240702,201700,263266056500,317000,317000,317000,317000,0
|
|
20240702,201600,263266056500,317000,317000,317000,317000,0
|
|
20240702,201500,263266056500,317000,317000,317000,317000,0
|
|
20240702,201400,263266056500,317000,317000,317000,317000,0
|
|
20240702,201300,263266056500,317000,317000,317000,317000,0
|
|
20240702,201200,263266056500,317000,317000,317000,317000,0
|
|
20240702,201100,263266056500,317000,317000,317000,317000,0
|
|
20240702,201000,263266056500,317000,317000,317000,317000,0
|
|
20240702,200900,263266056500,317000,317000,317000,317000,0
|
|
20240702,200800,263266056500,317000,317000,317000,317000,0
|
|
20240702,200700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,200600,263266056500,317000,317000,317000,317000,0
|
|
20240702,200500,263266056500,317000,317000,317000,317000,0
|
|
20240702,200400,263266056500,317000,317000,317000,317000,0
|
|
20240702,200300,263266056500,317000,317000,317000,317000,0
|
|
20240702,200200,263266056500,317000,317000,317000,317000,0
|
|
20240702,200100,263266056500,317000,317000,317000,317000,0
|
|
20240702,200000,263266056500,317000,317000,317000,317000,0
|
|
20240702,195900,263266056500,317000,317000,317000,317000,0
|
|
20240702,195800,263266056500,317000,317000,317000,317000,0
|
|
20240702,195700,263266056500,317000,317000,317000,317000,0
|
|
20240702,195600,263266056500,317000,317000,317000,317000,0
|
|
20240702,195500,263266056500,317000,317000,317000,317000,0
|
|
20240702,195400,263266056500,317000,317000,317000,317000,0
|
|
20240702,195300,263266056500,317000,317000,317000,317000,0
|
|
20240702,195200,263266056500,317000,317000,317000,317000,0
|
|
20240702,195100,263266056500,317000,317000,317000,317000,0
|
|
20240702,195000,263266056500,317000,317000,317000,317000,0
|
|
20240702,194900,263266056500,317000,317000,317000,317000,0
|
|
20240702,194800,263266056500,317000,317000,317000,317000,0
|
|
20240702,194700,263266056500,317000,317000,317000,317000,0
|
|
20240702,194600,263266056500,317000,317000,317000,317000,0
|
|
20240702,194500,263266056500,317000,317000,317000,317000,0
|
|
20240702,194400,263266056500,317000,317000,317000,317000,0
|
|
20240702,194300,263266056500,317000,317000,317000,317000,0
|
|
20240702,194200,263266056500,317000,317000,317000,317000,0
|
|
20240702,194100,263266056500,317000,317000,317000,317000,0
|
|
20240702,194000,263266056500,317000,317000,317000,317000,0
|
|
20240702,193900,263266056500,317000,317000,317000,317000,0
|
|
20240702,193800,263266056500,317000,317000,317000,317000,0
|
|
20240702,193700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,193600,263266056500,317000,317000,317000,317000,0
|
|
20240702,193500,263266056500,317000,317000,317000,317000,0
|
|
20240702,193400,263266056500,317000,317000,317000,317000,0
|
|
20240702,193300,263266056500,317000,317000,317000,317000,0
|
|
20240702,193200,263266056500,317000,317000,317000,317000,0
|
|
20240702,193100,263266056500,317000,317000,317000,317000,0
|
|
20240702,193000,263266056500,317000,317000,317000,317000,0
|
|
20240702,192900,263266056500,317000,317000,317000,317000,0
|
|
20240702,192800,263266056500,317000,317000,317000,317000,0
|
|
20240702,192700,263266056500,317000,317000,317000,317000,0
|
|
20240702,192600,263266056500,317000,317000,317000,317000,0
|
|
20240702,192500,263266056500,317000,317000,317000,317000,0
|
|
20240702,192400,263266056500,317000,317000,317000,317000,0
|
|
20240702,192300,263266056500,317000,317000,317000,317000,0
|
|
20240702,192200,263266056500,317000,317000,317000,317000,0
|
|
20240702,192100,263266056500,317000,317000,317000,317000,0
|
|
20240702,192000,263266056500,317000,317000,317000,317000,0
|
|
20240702,191900,263266056500,317000,317000,317000,317000,0
|
|
20240702,191800,263266056500,317000,317000,317000,317000,0
|
|
20240702,191700,263266056500,317000,317000,317000,317000,0
|
|
20240702,191600,263266056500,317000,317000,317000,317000,0
|
|
20240702,191500,263266056500,317000,317000,317000,317000,0
|
|
20240702,191400,263266056500,317000,317000,317000,317000,0
|
|
20240702,191300,263266056500,317000,317000,317000,317000,0
|
|
20240702,191200,263266056500,317000,317000,317000,317000,0
|
|
20240702,191100,263266056500,317000,317000,317000,317000,0
|
|
20240702,191000,263266056500,317000,317000,317000,317000,0
|
|
20240702,190900,263266056500,317000,317000,317000,317000,0
|
|
20240702,190800,263266056500,317000,317000,317000,317000,0
|
|
20240702,190700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,190600,263266056500,317000,317000,317000,317000,0
|
|
20240702,190500,263266056500,317000,317000,317000,317000,0
|
|
20240702,190400,263266056500,317000,317000,317000,317000,0
|
|
20240702,190300,263266056500,317000,317000,317000,317000,0
|
|
20240702,190200,263266056500,317000,317000,317000,317000,0
|
|
20240702,190100,263266056500,317000,317000,317000,317000,0
|
|
20240702,190000,263266056500,317000,317000,317000,317000,0
|
|
20240702,185900,263266056500,317000,317000,317000,317000,0
|
|
20240702,185800,263266056500,317000,317000,317000,317000,0
|
|
20240702,185700,263266056500,317000,317000,317000,317000,0
|
|
20240702,185600,263266056500,317000,317000,317000,317000,0
|
|
20240702,185500,263266056500,317000,317000,317000,317000,0
|
|
20240702,185400,263266056500,317000,317000,317000,317000,0
|
|
20240702,185300,263266056500,317000,317000,317000,317000,0
|
|
20240702,185200,263266056500,317000,317000,317000,317000,0
|
|
20240702,185100,263266056500,317000,317000,317000,317000,0
|
|
20240702,185000,263266056500,317000,317000,317000,317000,0
|
|
20240702,184900,263266056500,317000,317000,317000,317000,0
|
|
20240702,184800,263266056500,317000,317000,317000,317000,0
|
|
20240702,184700,263266056500,317000,317000,317000,317000,0
|
|
20240702,184600,263266056500,317000,317000,317000,317000,0
|
|
20240702,184500,263266056500,317000,317000,317000,317000,0
|
|
20240702,184400,263266056500,317000,317000,317000,317000,0
|
|
20240702,184300,263266056500,317000,317000,317000,317000,0
|
|
20240702,184200,263266056500,317000,317000,317000,317000,0
|
|
20240702,184100,263266056500,317000,317000,317000,317000,0
|
|
20240702,184000,263266056500,317000,317000,317000,317000,0
|
|
20240702,183900,263266056500,317000,317000,317000,317000,0
|
|
20240702,183800,263266056500,317000,317000,317000,317000,0
|
|
20240702,183700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,183600,263266056500,317000,317000,317000,317000,0
|
|
20240702,183500,263266056500,317000,317000,317000,317000,0
|
|
20240702,183400,263266056500,317000,317000,317000,317000,0
|
|
20240702,183300,263266056500,317000,317000,317000,317000,0
|
|
20240702,183200,263266056500,317000,317000,317000,317000,0
|
|
20240702,183100,263266056500,317000,317000,317000,317000,0
|
|
20240702,183000,263266056500,317000,317000,317000,317000,0
|
|
20240702,182900,263266056500,317000,317000,317000,317000,0
|
|
20240702,182800,263266056500,317000,317000,317000,317000,0
|
|
20240702,182700,263266056500,317000,317000,317000,317000,0
|
|
20240702,182600,263266056500,317000,317000,317000,317000,0
|
|
20240702,182500,263266056500,317000,317000,317000,317000,0
|
|
20240702,182400,263266056500,317000,317000,317000,317000,0
|
|
20240702,182300,263266056500,317000,317000,317000,317000,0
|
|
20240702,182200,263266056500,317000,317000,317000,317000,0
|
|
20240702,182100,263266056500,317000,317000,317000,317000,0
|
|
20240702,182000,263266056500,317000,317000,317000,317000,0
|
|
20240702,181900,263266056500,317000,317000,317000,317000,0
|
|
20240702,181800,263266056500,317000,317000,317000,317000,0
|
|
20240702,181700,263266056500,317000,317000,317000,317000,0
|
|
20240702,181600,263266056500,317000,317000,317000,317000,0
|
|
20240702,181500,263266056500,317000,317000,317000,317000,0
|
|
20240702,181400,263266056500,317000,317000,317000,317000,0
|
|
20240702,181300,263266056500,317000,317000,317000,317000,0
|
|
20240702,181200,263266056500,317000,317000,317000,317000,0
|
|
20240702,181100,263266056500,317000,317000,317000,317000,0
|
|
20240702,181000,263266056500,317000,317000,317000,317000,0
|
|
20240702,180900,263266056500,317000,317000,317000,317000,0
|
|
20240702,180800,263266056500,317000,317000,317000,317000,0
|
|
20240702,180700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,180600,263266056500,317000,317000,317000,317000,0
|
|
20240702,180500,263266056500,317000,317000,317000,317000,0
|
|
20240702,180400,263266056500,317000,317000,317000,317000,0
|
|
20240702,180300,263266056500,317000,317000,317000,317000,0
|
|
20240702,180200,263266056500,317000,317000,317000,317000,0
|
|
20240702,180100,263266056500,317000,317000,317000,317000,0
|
|
20240702,180000,263266056500,317000,317000,317000,317000,0
|
|
20240702,175900,263266056500,317000,317000,317000,317000,0
|
|
20240702,175800,263266056500,317000,317000,317000,317000,0
|
|
20240702,175700,263266056500,317000,317000,317000,317000,0
|
|
20240702,175600,263266056500,317000,317000,317000,317000,0
|
|
20240702,175500,263266056500,317000,317000,317000,317000,0
|
|
20240702,175400,263266056500,317000,317000,317000,317000,0
|
|
20240702,175300,263266056500,317000,317000,317000,317000,0
|
|
20240702,175200,263266056500,317000,317000,317000,317000,0
|
|
20240702,175100,263266056500,317000,317000,317000,317000,0
|
|
20240702,175000,263266056500,317000,317000,317000,317000,0
|
|
20240702,174900,263266056500,317000,317000,317000,317000,0
|
|
20240702,174800,263266056500,317000,317000,317000,317000,0
|
|
20240702,174700,263266056500,317000,317000,317000,317000,0
|
|
20240702,174600,263266056500,317000,317000,317000,317000,0
|
|
20240702,174500,263266056500,317000,317000,317000,317000,0
|
|
20240702,174400,263266056500,317000,317000,317000,317000,0
|
|
20240702,174300,263266056500,317000,317000,317000,317000,0
|
|
20240702,174200,263266056500,317000,317000,317000,317000,0
|
|
20240702,174100,263266056500,317000,317000,317000,317000,0
|
|
20240702,174000,263266056500,317000,317000,317000,317000,0
|
|
20240702,173900,263266056500,317000,317000,317000,317000,0
|
|
20240702,173800,263266056500,317000,317000,317000,317000,0
|
|
20240702,173700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,173600,263266056500,317000,317000,317000,317000,0
|
|
20240702,173500,263266056500,317000,317000,317000,317000,0
|
|
20240702,173400,263266056500,317000,317000,317000,317000,0
|
|
20240702,173300,263266056500,317000,317000,317000,317000,0
|
|
20240702,173200,263266056500,317000,317000,317000,317000,0
|
|
20240702,173100,263266056500,317000,317000,317000,317000,0
|
|
20240702,173000,263266056500,317000,317000,317000,317000,0
|
|
20240702,172900,263266056500,317000,317000,317000,317000,0
|
|
20240702,172800,263266056500,317000,317000,317000,317000,0
|
|
20240702,172700,263266056500,317000,317000,317000,317000,0
|
|
20240702,172600,263266056500,317000,317000,317000,317000,0
|
|
20240702,172500,263266056500,317000,317000,317000,317000,0
|
|
20240702,172400,263266056500,317000,317000,317000,317000,0
|
|
20240702,172300,263266056500,317000,317000,317000,317000,0
|
|
20240702,172200,263266056500,317000,317000,317000,317000,0
|
|
20240702,172100,263266056500,317000,317000,317000,317000,0
|
|
20240702,172000,263266056500,317000,317000,317000,317000,0
|
|
20240702,171900,263266056500,317000,317000,317000,317000,0
|
|
20240702,171800,263266056500,317000,317000,317000,317000,0
|
|
20240702,171700,263266056500,317000,317000,317000,317000,0
|
|
20240702,171600,263266056500,317000,317000,317000,317000,0
|
|
20240702,171500,263266056500,317000,317000,317000,317000,0
|
|
20240702,171400,263266056500,317000,317000,317000,317000,0
|
|
20240702,171300,263266056500,317000,317000,317000,317000,0
|
|
20240702,171200,263266056500,317000,317000,317000,317000,0
|
|
20240702,171100,263266056500,317000,317000,317000,317000,0
|
|
20240702,171000,263266056500,317000,317000,317000,317000,0
|
|
20240702,170900,263266056500,317000,317000,317000,317000,0
|
|
20240702,170800,263266056500,317000,317000,317000,317000,0
|
|
20240702,170700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,170600,263266056500,317000,317000,317000,317000,0
|
|
20240702,170500,263266056500,317000,317000,317000,317000,0
|
|
20240702,170400,263266056500,317000,317000,317000,317000,0
|
|
20240702,170300,263266056500,317000,317000,317000,317000,0
|
|
20240702,170200,263266056500,317000,317000,317000,317000,0
|
|
20240702,170100,263266056500,317000,317000,317000,317000,0
|
|
20240702,170000,263266056500,317000,317000,317000,317000,0
|
|
20240702,165900,263266056500,317000,317000,317000,317000,0
|
|
20240702,165800,263266056500,317000,317000,317000,317000,0
|
|
20240702,165700,263266056500,317000,317000,317000,317000,0
|
|
20240702,165600,263266056500,317000,317000,317000,317000,0
|
|
20240702,165500,263266056500,317000,317000,317000,317000,0
|
|
20240702,165400,263266056500,317000,317000,317000,317000,0
|
|
20240702,165300,263266056500,317000,317000,317000,317000,0
|
|
20240702,165200,263266056500,317000,317000,317000,317000,0
|
|
20240702,165100,263266056500,317000,317000,317000,317000,0
|
|
20240702,165000,263266056500,317000,317000,317000,317000,0
|
|
20240702,164900,263266056500,317000,317000,317000,317000,0
|
|
20240702,164800,263266056500,317000,317000,317000,317000,0
|
|
20240702,164700,263266056500,317000,317000,317000,317000,0
|
|
20240702,164600,263266056500,317000,317000,317000,317000,0
|
|
20240702,164500,263266056500,317000,317000,317000,317000,0
|
|
20240702,164400,263266056500,317000,317000,317000,317000,0
|
|
20240702,164300,263266056500,317000,317000,317000,317000,0
|
|
20240702,164200,263266056500,317000,317000,317000,317000,0
|
|
20240702,164100,263266056500,317000,317000,317000,317000,0
|
|
20240702,164000,263266056500,317000,317000,317000,317000,0
|
|
20240702,163900,263266056500,317000,317000,317000,317000,0
|
|
20240702,163800,263266056500,317000,317000,317000,317000,0
|
|
20240702,163700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,163600,263266056500,317000,317000,317000,317000,0
|
|
20240702,163500,263266056500,317000,317000,317000,317000,0
|
|
20240702,163400,263266056500,317000,317000,317000,317000,0
|
|
20240702,163300,263266056500,317000,317000,317000,317000,0
|
|
20240702,163200,263266056500,317000,317000,317000,317000,0
|
|
20240702,163100,263266056500,317000,317000,317000,317000,0
|
|
20240702,163000,263266056500,317000,317000,317000,317000,0
|
|
20240702,162900,263266056500,317000,317000,317000,317000,0
|
|
20240702,162800,263266056500,317000,317000,317000,317000,0
|
|
20240702,162700,263266056500,317000,317000,317000,317000,0
|
|
20240702,162600,263266056500,317000,317000,317000,317000,0
|
|
20240702,162500,263266056500,317000,317000,317000,317000,0
|
|
20240702,162400,263266056500,317000,317000,317000,317000,0
|
|
20240702,162300,263266056500,317000,317000,317000,317000,0
|
|
20240702,162200,263266056500,317000,317000,317000,317000,0
|
|
20240702,162100,263266056500,317000,317000,317000,317000,0
|
|
20240702,162000,263266056500,317000,317000,317000,317000,0
|
|
20240702,161900,263266056500,317000,317000,317000,317000,0
|
|
20240702,161800,263266056500,317000,317000,317000,317000,0
|
|
20240702,161700,263266056500,317000,317000,317000,317000,0
|
|
20240702,161600,263266056500,317000,317000,317000,317000,0
|
|
20240702,161500,263266056500,317000,317000,317000,317000,0
|
|
20240702,161400,263266056500,317000,317000,317000,317000,0
|
|
20240702,161300,263266056500,317000,317000,317000,317000,0
|
|
20240702,161200,263266056500,317000,317000,317000,317000,0
|
|
20240702,161100,263266056500,317000,317000,317000,317000,0
|
|
20240702,161000,263266056500,317000,317000,317000,317000,0
|
|
20240702,160900,263266056500,317000,317000,317000,317000,0
|
|
20240702,160800,263266056500,317000,317000,317000,317000,0
|
|
20240702,160700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,160600,263266056500,317000,317000,317000,317000,0
|
|
20240702,160500,263266056500,317000,317000,317000,317000,0
|
|
20240702,160400,263266056500,317000,317000,317000,317000,0
|
|
20240702,160300,263266056500,317000,317000,317000,317000,0
|
|
20240702,160200,263266056500,317000,317000,317000,317000,0
|
|
20240702,160100,263266056500,317000,317000,317000,317000,0
|
|
20240702,160000,263266056500,317000,317000,317000,317000,0
|
|
20240702,155900,263266056500,317000,317000,317000,317000,0
|
|
20240702,155800,263266056500,317000,317000,317000,317000,0
|
|
20240702,155700,263266056500,317000,317000,317000,317000,0
|
|
20240702,155600,263266056500,317000,317000,317000,317000,0
|
|
20240702,155500,263266056500,317000,317000,317000,317000,0
|
|
20240702,155400,263266056500,317000,317000,317000,317000,0
|
|
20240702,155300,263266056500,317000,317000,317000,317000,0
|
|
20240702,155200,263266056500,317000,317000,317000,317000,0
|
|
20240702,155100,263266056500,317000,317000,317000,317000,0
|
|
20240702,155000,263266056500,317000,317000,317000,317000,0
|
|
20240702,154900,263266056500,317000,317000,317000,317000,0
|
|
20240702,154800,263266056500,317000,317000,317000,317000,0
|
|
20240702,154700,263266056500,317000,317000,317000,317000,0
|
|
20240702,154600,263266056500,317000,317000,317000,317000,0
|
|
20240702,154500,263266056500,317000,317000,317000,317000,0
|
|
20240702,154400,263266056500,317000,317000,317000,317000,0
|
|
20240702,154300,263266056500,317000,317000,317000,317000,0
|
|
20240702,154200,263266056500,317000,317000,317000,317000,0
|
|
20240702,154100,263266056500,317000,317000,317000,317000,0
|
|
20240702,154000,263266056500,317000,317000,317000,317000,0
|
|
20240702,153900,263266056500,317000,317000,317000,317000,0
|
|
20240702,153800,263266056500,317000,317000,317000,317000,0
|
|
20240702,153700,263266056500,317000,317000,317000,317000,15604
|
|
20240702,153600,263266056500,317000,317000,317000,317000,0
|
|
20240702,153500,263266056500,317000,317000,317000,317000,0
|
|
20240702,153400,263266056500,317000,317000,317000,317000,0
|
|
20240702,153300,263266056500,317000,317000,317000,317000,0
|
|
20240702,153200,263266056500,317000,317000,317000,317000,0
|
|
20240702,153100,263266056500,317000,317000,317000,317000,0
|
|
20240702,153000,263266056500,317000,317000,317000,317000,15604
|
|
20240702,152900,258319588500,317500,317500,317500,317500,0
|
|
20240702,152800,258319588500,317500,317500,317500,317500,0
|
|
20240702,152700,258319588500,317500,317500,317500,317500,0
|
|
20240702,152600,258319588500,317500,317500,317500,317500,0
|
|
20240702,152500,258319588500,317500,317500,317500,317500,0
|
|
20240702,152400,258319588500,317500,317500,317500,317500,0
|
|
20240702,152300,258319588500,317500,317500,317500,317500,0
|
|
20240702,152200,258319588500,317500,317500,317500,317500,0
|
|
20240702,152100,258319588500,317500,317500,317500,317500,0
|
|
20240702,152000,258319588500,317500,317500,317500,317500,0
|
|
20240702,151900,258319588500,317500,318000,318500,316500,3857
|
|
20240702,151800,257095044500,318000,318500,319000,318000,1023
|
|
20240702,151700,256769262000,318500,318500,319500,318500,2061
|
|
20240702,151600,256112014000,318500,318500,319000,318500,474
|
|
20240702,151500,255960978500,319000,319000,319500,318500,851
|
|
20240702,151400,255689431000,319000,319000,320000,318500,2421
|
|
20240702,151300,254917272000,320000,319500,320000,319000,1231
|
|
20240702,151200,254523909500,319500,319500,320000,319500,781
|
|
20240702,151100,254274313000,319500,319500,320000,319500,1002
|
|
20240702,151000,253953953000,319500,319500,320000,319500,452
|
|
20240702,150900,253809453000,320000,321000,321000,319500,1997
|
|
20240702,150800,253169942500,320500,321000,321000,320000,968
|
|
20240702,150700,252859715500,320500,320000,321000,320000,1166
|
|
20240702,150600,252486082500,320500,320500,321000,320000,1110
|
|
20240702,150500,252130321000,320500,320500,321000,320500,562
|
|
20240702,150400,251950123000,320500,321000,321000,320500,488
|
|
20240702,150300,251793677500,320500,321500,321500,320500,1100
|
|
20240702,150200,251440577000,321000,321000,321500,321000,678
|
|
20240702,150100,251222826500,321000,321500,322000,321000,1047
|
|
20240702,150000,250886176500,321500,321500,322000,321500,471
|
|
20240702,145900,250734648500,321500,321500,322000,321000,499
|
|
20240702,145800,250574144000,321500,321500,322000,321000,1795
|
|
20240702,145700,249996953500,321500,321000,322000,321000,749
|
|
20240702,145600,249756274500,321000,321500,321500,320000,1813
|
|
20240702,145500,249174434000,321500,321000,321500,321000,493
|
|
20240702,145400,249016075500,321500,321000,321500,321000,408
|
|
20240702,145300,248885037000,321000,321500,322000,320500,1297
|
|
20240702,145200,248468341500,322000,321500,322000,321000,1224
|
|
20240702,145100,248074562500,322000,322500,322500,321500,1288
|
|
20240702,145000,247659892000,322000,320000,322500,320000,4416
|
|
20240702,144900,246239443500,320000,320000,320500,319500,892
|
|
20240702,144800,245953694500,320000,319500,320000,319500,954
|
|
20240702,144700,245648639500,319500,320000,320000,319500,323
|
|
20240702,144600,245545348000,320000,320500,320500,319500,1070
|
|
20240702,144500,245202929000,320000,320500,320500,320000,639
|
|
20240702,144400,244998382000,320500,320000,320500,320000,583
|
|
20240702,144300,244811589500,320000,320500,321000,320000,936
|
|
20240702,144200,244511764500,321000,321000,321500,320000,1255
|
|
20240702,144100,244109287500,321500,321500,322000,321000,2987
|
|
20240702,144000,243148943500,321000,319500,321500,319500,1825
|
|
20240702,143900,242563832500,320000,319500,320000,318500,579
|
|
20240702,143800,242379095000,318500,320000,320500,318500,1188
|
|
20240702,143700,241999456500,320000,319500,320000,319500,401
|
|
20240702,143600,241871202000,320000,319000,320000,319000,587
|
|
20240702,143500,241683695000,319000,319500,320000,319000,1449
|
|
20240702,143400,241220875000,320000,320000,320500,319500,665
|
|
20240702,143300,241008147500,320000,320000,320500,319500,1027
|
|
20240702,143200,240679427000,319500,320500,320500,319500,1927
|
|
20240702,143100,240062627500,320500,320000,320500,319500,1462
|
|
20240702,143000,239594528000,320000,319500,321500,319000,10754
|
|
20240702,142900,236152717500,319000,318500,319500,318500,843
|
|
20240702,142800,235883824500,318500,318500,319500,318500,1553
|
|
20240702,142700,235388453500,318500,318500,319500,318000,1991
|
|
20240702,142600,234753511000,318000,318000,318500,318000,250
|
|
20240702,142500,234673925500,318500,318000,318500,318000,245
|
|
20240702,142400,234595969500,318000,317500,318500,317000,522
|
|
20240702,142300,234430123500,317500,318500,319000,317000,2005
|
|
20240702,142200,233792374000,318500,319000,319000,318500,1213
|
|
20240702,142100,233405604500,319000,319500,319500,318500,904
|
|
20240702,142000,233117429000,319000,318500,319500,318000,3201
|
|
20240702,141900,232097002000,318000,317500,318500,317500,628
|
|
20240702,141800,231897280500,317500,318000,318500,317500,1860
|
|
20240702,141700,231305750000,318000,316000,318000,316000,2451
|
|
20240702,141600,230528706500,315500,314500,316000,314000,1644
|
|
20240702,141500,230010947500,314500,314500,315000,314500,1007
|
|
20240702,141400,229694234500,314500,314500,315000,314500,244
|
|
20240702,141300,229617479500,314500,315500,315500,314500,552
|
|
20240702,141200,229443652000,315000,315500,315500,315000,327
|
|
20240702,141100,229340637000,315000,315500,315500,315000,476
|
|
20240702,141000,229190653000,315000,315000,315500,315000,169
|
|
20240702,140900,229137388000,315000,315000,315500,315000,119
|
|
20240702,140800,229099898500,315000,315500,316000,315000,368
|
|
20240702,140700,228983789000,315500,316000,316000,315500,472
|
|
20240702,140600,228834832500,315500,315500,316500,315500,866
|
|
20240702,140500,228561206500,316000,315500,316000,315500,327
|
|
20240702,140400,228457987000,316000,315000,316000,315000,631
|
|
20240702,140300,228259011000,315000,314500,315500,314500,812
|
|
20240702,140200,228002905500,315000,314500,315500,314500,1362
|
|
20240702,140100,227573929000,315000,314500,315000,314500,561
|
|
20240702,140000,227397421500,314500,314000,315000,314000,707
|
|
20240702,135900,227175087000,314000,313000,314500,313000,1721
|
|
20240702,135800,226634919500,313000,313000,313500,312500,1473
|
|
20240702,135700,226174061000,313500,314500,314500,313000,3577
|
|
20240702,135600,225052964000,314500,315500,316000,314000,2537
|
|
20240702,135500,224254112500,315500,315500,316000,315500,389
|
|
20240702,135400,224131354500,315500,316500,317000,315500,699
|
|
20240702,135300,223910331500,316500,316500,317000,316500,197
|
|
20240702,135200,223847937000,316500,316500,317000,316000,331
|
|
20240702,135100,223743164500,316000,315500,316500,315500,1528
|
|
20240702,135000,223260306000,315500,315500,316000,315000,735
|
|
20240702,134900,223028422500,315500,316000,316000,315500,1193
|
|
20240702,134800,222652010000,315500,316000,316500,315500,326
|
|
20240702,134700,222549057000,316000,316500,317000,315500,1779
|
|
20240702,134600,221986286500,317000,316500,317000,316500,287
|
|
20240702,134500,221895397000,316500,316000,317000,316000,572
|
|
20240702,134400,221714375000,316000,316000,316500,315500,971
|
|
20240702,134300,221407400500,315500,315500,316000,315500,97
|
|
20240702,134200,221376779500,315500,315500,316000,315000,671
|
|
20240702,134100,221165079500,315000,316000,316500,315000,331
|
|
20240702,134000,221060544000,316500,316000,316500,314500,1363
|
|
20240702,133900,220630727000,317000,317000,317000,315500,1073
|
|
20240702,133800,220291581500,317000,316500,317000,316500,217
|
|
20240702,133700,220222866500,317000,318000,318000,316500,781
|
|
20240702,133600,219975286500,318000,317000,318000,317000,762
|
|
20240702,133500,219733458500,317000,318000,318000,317000,514
|
|
20240702,133400,219570301000,317500,317000,317500,317000,549
|
|
20240702,133300,219396053000,317000,316500,317000,316000,1009
|
|
20240702,133200,219076339000,316500,316000,317000,315000,2483
|
|
20240702,133100,218291752000,316000,315500,316000,315500,671
|
|
20240702,133000,218080030000,315500,315500,316000,315500,473
|
|
20240702,132900,217930796000,315500,315500,316000,315000,1245
|
|
20240702,132800,217537983500,315500,316000,316500,315500,507
|
|
20240702,132700,217377976000,316000,316500,316500,315500,1040
|
|
20240702,132600,217049292500,316000,316500,317000,315500,1303
|
|
20240702,132500,216636954000,316500,316500,317000,316000,1141
|
|
20240702,132400,216275635500,316500,315000,316500,314500,3625
|
|
20240702,132300,215132452000,315000,316500,317000,315000,2546
|
|
20240702,132200,214328815500,316500,316500,317000,316500,673
|
|
20240702,132100,214115791000,316500,317000,317000,316000,443
|
|
20240702,132000,213975632000,316500,317000,317000,316500,668
|
|
20240702,131900,213764072000,316500,316500,317500,316000,1910
|
|
20240702,131800,213159380000,316500,316500,317500,316000,1383
|
|
20240702,131700,212721279500,316500,317000,317500,316500,1197
|
|
20240702,131600,212342124500,317000,317500,318000,317000,2167
|
|
20240702,131500,211654896500,317500,318000,318500,317500,761
|
|
20240702,131400,211412967000,318000,318000,318500,317500,291
|
|
20240702,131300,211320466000,318000,318000,318500,317500,1356
|
|
20240702,131200,210889698500,318000,318000,319000,318000,856
|
|
20240702,131100,210617322500,318000,318500,319000,318000,482
|
|
20240702,131000,210463744000,318500,318500,319000,318000,718
|
|
20240702,130900,210235059500,318500,318500,319000,318500,217
|
|
20240702,130800,210165934500,318500,319000,319500,318500,394
|
|
20240702,130700,210040241000,319000,319500,319500,319000,92
|
|
20240702,130600,210010887500,319000,319500,320000,319000,784
|
|
20240702,130500,209760563500,319500,320000,320000,319000,746
|
|
20240702,130400,209522208000,319500,320000,320000,319500,190
|
|
20240702,130300,209461473500,319500,320000,320000,319500,208
|
|
20240702,130200,209394957500,320000,320000,320000,319500,171
|
|
20240702,130100,209340254000,320000,318500,320000,318500,1081
|
|
20240702,130000,208995324000,318500,318500,319000,318000,362
|
|
20240702,125900,208880023500,318500,319000,319000,318500,859
|
|
20240702,125800,208606240000,319000,320000,320000,319000,170
|
|
20240702,125700,208551972500,319000,320000,320000,318000,1563
|
|
20240702,125600,208053221000,319500,320000,320500,319500,304
|
|
20240702,125500,207956002500,320000,320500,321000,320000,561
|
|
20240702,125400,207776239500,320500,321000,321000,320500,173
|
|
20240702,125300,207720765000,320500,321000,321000,320000,1206
|
|
20240702,125200,207333994500,321000,321500,322000,321000,286
|
|
20240702,125100,207242026000,322000,321000,322500,321000,1644
|
|
20240702,125000,206713322000,321500,322000,323000,321000,4120
|
|
20240702,124900,205385965000,322000,321000,322000,321000,2111
|
|
20240702,124800,204707525000,321000,321000,321500,321000,494
|
|
20240702,124700,204548836500,321000,321000,321500,321000,342
|
|
20240702,124600,204438927500,321000,320000,321500,320000,722
|
|
20240702,124500,204207219500,320500,320000,321000,320000,1412
|
|
20240702,124400,203754521000,320000,319500,320000,319500,763
|
|
20240702,124300,203510415500,320000,319500,320000,319000,445
|
|
20240702,124200,203368239000,319000,319500,319500,318000,1227
|
|
20240702,124100,202976932000,319500,318500,320000,318500,1533
|
|
20240702,124000,202487429000,318500,318500,319000,318500,352
|
|
20240702,123900,202375315500,318500,318500,319000,318500,181
|
|
20240702,123800,202317654000,318500,318500,319000,318000,367
|
|
20240702,123700,202200766000,318500,318500,319000,318500,310
|
|
20240702,123600,202102000000,319000,318000,319500,318000,814
|
|
20240702,123500,201842609500,318500,318500,319000,318000,483
|
|
20240702,123400,201688819500,318500,318500,319500,318500,567
|
|
20240702,123300,201507979500,318500,319000,319500,318500,843
|
|
20240702,123200,201239133500,319000,319500,320000,319000,302
|
|
20240702,123100,201142644500,319500,319000,320000,318500,489
|
|
20240702,123000,200986524000,319000,319500,320000,318500,662
|
|
20240702,122900,200775161000,319500,320000,320000,319500,245
|
|
20240702,122800,200696847000,319500,319500,320000,319500,279
|
|
20240702,122700,200607704500,319500,319500,320000,319500,573
|
|
20240702,122600,200424610500,319500,319500,320000,319500,206
|
|
20240702,122500,200358773500,319500,318500,320000,318500,879
|
|
20240702,122400,200078100500,318500,318500,319500,317500,1731
|
|
20240702,122300,199526956000,318500,318000,319000,317500,4443
|
|
20240702,122200,198114795500,318000,318500,319000,318000,1076
|
|
20240702,122100,197772295000,319000,319500,319500,318000,2753
|
|
20240702,122000,196894855500,319500,320000,320500,319000,1328
|
|
20240702,121900,196470366500,320500,319500,320500,319500,1897
|
|
20240702,121800,195863261500,319500,321000,321000,319500,2372
|
|
20240702,121700,195103758500,321000,321000,321500,320500,1073
|
|
20240702,121600,194759652500,321000,321500,322000,320500,2760
|
|
20240702,121500,193873350500,321500,321500,322000,321500,235
|
|
20240702,121400,193797788500,321500,321500,322000,321500,309
|
|
20240702,121300,193698435500,321500,322000,322000,321500,518
|
|
20240702,121200,193531879500,321500,321500,322000,321500,140
|
|
20240702,121100,193486852500,321500,321500,322000,321500,214
|
|
20240702,121000,193418031000,321500,321500,322000,321000,298
|
|
20240702,120900,193322234500,321500,321500,322000,321500,148
|
|
20240702,120800,193274632000,321500,321000,322500,321000,698
|
|
20240702,120700,193049996500,321000,321500,321500,321000,172
|
|
20240702,120600,192994774000,321500,322000,322500,321000,526
|
|
20240702,120500,192825628500,322000,321500,322000,321000,1270
|
|
20240702,120400,192417371000,321000,321000,322000,321000,1366
|
|
20240702,120300,191978331000,321000,321500,321500,321000,382
|
|
20240702,120200,191855625500,321500,321500,321500,321000,589
|
|
20240702,120100,191666516500,321500,321000,321500,321000,283
|
|
20240702,120000,191575663500,321000,320500,321500,320500,866
|
|
20240702,115900,191297704000,320500,322000,322000,320500,2643
|
|
20240702,115800,190449134500,321500,322000,322500,321500,715
|
|
20240702,115700,190219040500,322000,322500,322500,322000,429
|
|
20240702,115600,190080817500,322500,322500,323000,322500,373
|
|
20240702,115500,189960517000,322500,322500,323000,322500,286
|
|
20240702,115400,189868250000,322500,323500,324000,322000,1753
|
|
20240702,115300,189301837500,323500,322000,323500,322000,1768
|
|
20240702,115200,188731594500,322000,322000,322500,322000,405
|
|
20240702,115100,188601140500,322000,322000,322500,322000,799
|
|
20240702,115000,188343855000,322000,322000,322500,322000,282
|
|
20240702,114900,188253030000,322000,322000,322500,321000,2503
|
|
20240702,114800,187447817500,322000,322500,322500,321500,707
|
|
20240702,114700,187220136500,322000,322000,322500,322000,912
|
|
20240702,114600,186926433000,322500,322500,323000,322000,664
|
|
20240702,114500,186712345000,322500,323000,323500,322500,515
|
|
20240702,114400,186545997500,323000,323000,323500,323000,428
|
|
20240702,114300,186407650000,323500,322500,323500,322000,3079
|
|
20240702,114200,185415100500,322500,323000,323000,322500,1392
|
|
20240702,114100,184966067500,323000,323500,324000,323000,813
|
|
20240702,114000,184703327500,323500,323000,324000,323000,604
|
|
20240702,113900,184507961000,323500,323000,323500,322500,3619
|
|
20240702,113800,183339281000,323000,323500,324000,323000,1297
|
|
20240702,113700,182920171500,323500,324500,325000,323500,319
|
|
20240702,113600,182816861500,324000,324000,325000,323000,1956
|
|
20240702,113500,182183961000,323500,324000,324500,323500,1693
|
|
20240702,113400,181635854000,324000,324500,325000,324000,771
|
|
20240702,113300,181385612500,324500,324000,325000,323500,695
|
|
20240702,113200,181160162000,324000,324000,325000,323500,1043
|
|
20240702,113100,180822149500,323500,325500,325500,323000,4027
|
|
20240702,113000,179517054000,325000,326000,326500,325000,1189
|
|
20240702,112900,179129819000,326000,327000,327000,326000,849
|
|
20240702,112800,178852874500,327000,327500,328000,327000,963
|
|
20240702,112700,178537501500,327500,327000,328000,327000,1918
|
|
20240702,112600,177909539500,327000,326000,327500,325500,1181
|
|
20240702,112500,177523652000,325500,327000,327500,325500,2461
|
|
20240702,112400,176720519000,327000,328000,328500,327000,2545
|
|
20240702,112300,175886947500,328500,328500,328500,327500,2316
|
|
20240702,112200,175127039000,328000,328000,328500,327500,3959
|
|
20240702,112100,173828452500,327500,326500,328000,326500,3667
|
|
20240702,112000,172627864000,327000,326500,327000,326500,1108
|
|
20240702,111900,172265903000,327000,326000,327000,326000,2482
|
|
20240702,111800,171455257000,326500,326500,326500,325500,1016
|
|
20240702,111700,171123903000,326500,324500,326500,324500,2470
|
|
20240702,111600,170318761500,325000,325500,325500,324500,1148
|
|
20240702,111500,169945531500,325500,325500,326000,325000,801
|
|
20240702,111400,169684847000,326000,325500,326000,325000,999
|
|
20240702,111300,169359626500,326000,326500,327000,325500,1387
|
|
20240702,111200,168907294500,326500,326500,327000,326000,1499
|
|
20240702,111100,168417817500,326500,327500,328000,326000,2843
|
|
20240702,111000,167487363000,327500,326500,327500,326500,2949
|
|
20240702,110900,166522861500,326500,328000,328000,325500,4767
|
|
20240702,110800,164962349500,328000,324500,328000,324500,19034
|
|
20240702,110700,158740777500,324500,324500,325000,324500,756
|
|
20240702,110600,158495348500,324500,324000,325000,323500,1027
|
|
20240702,110500,158162305000,324000,324500,325500,324000,2004
|
|
20240702,110400,157511466000,324500,324000,327000,324000,18044
|
|
20240702,110300,151637747500,324000,323000,324500,322500,2603
|
|
20240702,110200,150795201500,323000,321500,323000,321500,2057
|
|
20240702,110100,150133154000,321500,322500,323000,321500,1405
|
|
20240702,110000,149680831500,322500,322500,324000,322000,1983
|
|
20240702,105900,149040188000,322000,322500,323500,321500,1637
|
|
20240702,105800,148512416000,323000,324500,325000,322000,1913
|
|
20240702,105700,147894516500,324500,324500,325000,324000,2906
|
|
20240702,105600,146951662500,324500,325000,325500,322000,3636
|
|
20240702,105500,145771589500,325000,323000,326000,321500,11319
|
|
20240702,105400,142098862500,323500,323500,324000,322000,1810
|
|
20240702,105300,141514217500,323000,322500,324000,321000,6864
|
|
20240702,105200,139303031500,322500,324000,324000,322000,3916
|
|
20240702,105100,138038377500,324000,324500,325000,323000,3817
|
|
20240702,105000,136801403000,325000,323500,325000,323500,3040
|
|
20240702,104900,135814906500,324500,326000,326000,323500,2476
|
|
20240702,104800,135010512500,326000,324000,326000,324000,3341
|
|
20240702,104700,133924646000,324000,323000,324500,323000,3370
|
|
20240702,104600,132833214500,324000,324000,325000,322000,10158
|
|
20240702,104500,129550840500,324500,324500,327000,324000,9864
|
|
20240702,104400,126342394000,325000,324500,325500,324500,4193
|
|
20240702,104300,124980329000,325000,324500,327000,324000,9833
|
|
20240702,104200,121781725000,324500,327000,327500,324000,9602
|
|
20240702,104100,118659307500,327500,324000,329000,323500,25207
|
|
20240702,104000,110428116000,324000,324500,325000,323500,10153
|
|
20240702,103900,107135895500,325000,325000,325000,325000,0
|
|
20240702,103800,107135895500,325000,323500,325000,323000,12381
|
|
20240702,103700,103120803500,323000,324000,324500,322500,8626
|
|
20240702,103600,100329249500,324500,317500,324500,317000,32545
|
|
20240702,103500,89868238000,318000,319000,319500,317500,6282
|
|
20240702,103400,87867093000,319000,320000,320000,318000,5975
|
|
20240702,103300,85959589000,320000,317000,320500,317000,21687
|
|
20240702,103200,79036041000,317000,317500,317500,313500,7486
|
|
20240702,103100,76665429000,317000,316500,319500,316500,20291
|
|
20240702,103000,70209679500,316500,315000,317000,314000,9261
|
|
20240702,102900,67286641000,316000,313000,316000,312500,15930
|
|
20240702,102800,62276956000,313000,312000,313000,312000,2898
|
|
20240702,102700,61371360500,312500,311500,313000,311000,6421
|
|
20240702,102600,59367134500,311500,310000,311500,309500,6794
|
|
20240702,102500,57259970500,310000,309500,310000,309500,1835
|
|
20240702,102400,56691462500,309500,308500,310000,308500,6243
|
|
20240702,102300,54760982000,308500,308500,308500,308000,482
|
|
20240702,102200,54612359000,308500,308000,308500,307500,1330
|
|
20240702,102100,54202820000,308000,308500,309000,308000,1035
|
|
20240702,102000,53883779000,309000,309500,310000,308000,5112
|
|
20240702,101900,52301880000,309500,306500,309500,306000,12119
|
|
20240702,101800,48571927000,306000,306000,306500,305500,2539
|
|
20240702,101700,47795078500,305500,303500,306000,303500,7713
|
|
20240702,101600,45443999000,303500,304000,304000,303500,879
|
|
20240702,101500,45177138500,304000,303500,304000,303000,696
|
|
20240702,101400,44965931000,303500,303000,303500,303000,529
|
|
20240702,101300,44805436000,303500,303000,303500,303000,331
|
|
20240702,101200,44705109000,303000,303000,303500,303000,428
|
|
20240702,101100,44575367000,303000,302500,303500,302000,521
|
|
20240702,101000,44417553500,302000,302500,303000,302000,1190
|
|
20240702,100900,44057594000,303000,302500,303000,302500,240
|
|
20240702,100800,43984901500,302500,302000,303000,302000,830
|
|
20240702,100700,43733783000,302000,302000,302500,302000,296
|
|
20240702,100600,43644351500,302000,302000,302500,302000,502
|
|
20240702,100500,43492681500,302000,302500,302500,302000,403
|
|
20240702,100400,43370942000,302000,302500,303000,302000,1397
|
|
20240702,100300,42948387000,302500,303000,303000,302500,381
|
|
20240702,100200,42833104000,303000,302500,303000,302500,319
|
|
20240702,100100,42736560500,302500,304000,304500,302500,1234
|
|
20240702,100000,42362125500,304000,304000,304500,304000,551
|
|
20240702,095900,42194494500,304500,304000,304500,303500,548
|
|
20240702,095800,42027894500,304000,303500,304000,303500,159
|
|
20240702,095700,41979586500,303500,304500,304500,303500,1040
|
|
20240702,095600,41663160500,304500,304500,305000,304500,409
|
|
20240702,095500,41538559500,304500,304500,305000,304000,869
|
|
20240702,095400,41273910000,304500,303000,305000,303000,2931
|
|
20240702,095300,40383288500,303000,303500,303500,303000,711
|
|
20240702,095200,40167845000,303500,304500,304500,303000,880
|
|
20240702,095100,39900362000,304500,303000,304500,303000,783
|
|
20240702,095000,39662390500,303000,303000,303500,303000,198
|
|
20240702,094900,39602330500,303500,303000,303500,302000,739
|
|
20240702,094800,39378564000,303000,304500,305000,303000,2244
|
|
20240702,094700,38696431500,305000,304500,305000,304500,899
|
|
20240702,094600,38422349500,304500,303000,305000,302500,1994
|
|
20240702,094500,37816417500,303000,302500,303500,302000,950
|
|
20240702,094400,37529035000,302000,302000,302500,301500,1135
|
|
20240702,094300,37186303500,302000,302000,302500,301500,2023
|
|
20240702,094200,36575708500,302000,303500,304000,302000,3748
|
|
20240702,094100,35441176000,303500,304500,305000,303500,1307
|
|
20240702,094000,35043860500,304500,305500,305500,304000,1782
|
|
20240702,093900,34500801000,305500,306000,306500,304500,2290
|
|
20240702,093800,33800513000,306000,306000,306500,305500,2025
|
|
20240702,093700,33180936000,306000,306000,306000,305500,2182
|
|
20240702,093600,32513706000,306000,303500,306500,303000,5932
|
|
20240702,093500,30701131000,304000,303500,304000,303000,989
|
|
20240702,093400,30400960000,304000,304000,304500,303500,1793
|
|
20240702,093300,29855900500,304000,305000,305000,304000,656
|
|
20240702,093200,29656182500,304500,305500,305500,304500,772
|
|
20240702,093100,29420762500,305500,305000,305500,305000,454
|
|
20240702,093000,29282233500,305000,304000,305500,304000,1818
|
|
20240702,092900,28727997500,304000,304000,304500,304000,639
|
|
20240702,092800,28533708000,304000,304500,304500,303000,1902
|
|
20240702,092700,27955980000,304500,305000,305500,304000,2123
|
|
20240702,092600,27308730000,305000,305000,305500,304500,792
|
|
20240702,092500,27067207000,305000,306000,306500,304000,7106
|
|
20240702,092400,24895562500,306000,305000,306000,304500,5136
|
|
20240702,092300,23327679500,305000,304000,305000,303500,3746
|
|
20240702,092200,22186733000,304000,303000,304000,303000,1213
|
|
20240702,092100,21818514500,303500,304500,304500,303000,2327
|
|
20240702,092000,21111658000,304500,304000,304500,303500,1776
|
|
20240702,091900,20571572000,304000,302500,304000,302000,6419
|
|
20240702,091800,18626067500,302500,301000,302500,300500,2275
|
|
20240702,091700,17939344500,301000,301000,301000,299000,5196
|
|
20240702,091600,16379321000,301000,301000,301500,301000,948
|
|
20240702,091500,16093614500,301000,301500,301500,301000,612
|
|
20240702,091400,15909188500,301000,301000,302000,301000,994
|
|
20240702,091300,15609601500,301500,302000,302500,300500,4992
|
|
20240702,091200,14103145500,302500,301500,302500,301500,1368
|
|
20240702,091100,13689818000,301500,302500,303000,301500,3007
|
|
20240702,091000,12780898500,302500,301000,302500,300000,7039
|
|
20240702,090900,10658169500,301000,301000,301500,300500,1274
|
|
20240702,090800,10275097000,301500,299500,302000,299500,9855
|
|
20240702,090700,7309671500,299500,298500,299500,297000,2095
|
|
20240702,090600,6685093000,298000,297000,299500,297000,3996
|
|
20240702,090500,5491853000,297500,298000,298000,296500,3066
|
|
20240702,090400,4580785500,298000,299000,299000,296500,3377
|
|
20240702,090300,3573995500,299000,299000,299500,298500,2569
|
|
20240702,090200,2805796000,299000,297500,299000,296500,2998
|
|
20240702,090100,1911128000,297500,295000,297500,294500,761
|
|
20240702,090000,1685931000,295000,295500,297500,294500,5601
|