730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,210700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,210600,74394695000,311000,311000,311000,311000,0
|
|
20240704,210500,74394695000,311000,311000,311000,311000,0
|
|
20240704,210400,74394695000,311000,311000,311000,311000,0
|
|
20240704,210300,74394695000,311000,311000,311000,311000,0
|
|
20240704,210200,74394695000,311000,311000,311000,311000,0
|
|
20240704,210100,74394695000,311000,311000,311000,311000,0
|
|
20240704,210000,74394695000,311000,311000,311000,311000,0
|
|
20240704,205900,74394695000,311000,311000,311000,311000,0
|
|
20240704,205800,74394695000,311000,311000,311000,311000,0
|
|
20240704,205700,74394695000,311000,311000,311000,311000,0
|
|
20240704,205600,74394695000,311000,311000,311000,311000,0
|
|
20240704,205500,74394695000,311000,311000,311000,311000,0
|
|
20240704,205400,74394695000,311000,311000,311000,311000,0
|
|
20240704,205300,74394695000,311000,311000,311000,311000,0
|
|
20240704,205200,74394695000,311000,311000,311000,311000,0
|
|
20240704,205100,74394695000,311000,311000,311000,311000,0
|
|
20240704,205000,74394695000,311000,311000,311000,311000,0
|
|
20240704,204900,74394695000,311000,311000,311000,311000,0
|
|
20240704,204800,74394695000,311000,311000,311000,311000,0
|
|
20240704,204700,74394695000,311000,311000,311000,311000,0
|
|
20240704,204600,74394695000,311000,311000,311000,311000,0
|
|
20240704,204500,74394695000,311000,311000,311000,311000,0
|
|
20240704,204400,74394695000,311000,311000,311000,311000,0
|
|
20240704,204300,74394695000,311000,311000,311000,311000,0
|
|
20240704,204200,74394695000,311000,311000,311000,311000,0
|
|
20240704,204100,74394695000,311000,311000,311000,311000,0
|
|
20240704,204000,74394695000,311000,311000,311000,311000,0
|
|
20240704,203900,74394695000,311000,311000,311000,311000,0
|
|
20240704,203800,74394695000,311000,311000,311000,311000,0
|
|
20240704,203700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,203600,74394695000,311000,311000,311000,311000,0
|
|
20240704,203500,74394695000,311000,311000,311000,311000,0
|
|
20240704,203400,74394695000,311000,311000,311000,311000,0
|
|
20240704,203300,74394695000,311000,311000,311000,311000,0
|
|
20240704,203200,74394695000,311000,311000,311000,311000,0
|
|
20240704,203100,74394695000,311000,311000,311000,311000,0
|
|
20240704,203000,74394695000,311000,311000,311000,311000,0
|
|
20240704,202900,74394695000,311000,311000,311000,311000,0
|
|
20240704,202800,74394695000,311000,311000,311000,311000,0
|
|
20240704,202700,74394695000,311000,311000,311000,311000,0
|
|
20240704,202600,74394695000,311000,311000,311000,311000,0
|
|
20240704,202500,74394695000,311000,311000,311000,311000,0
|
|
20240704,202400,74394695000,311000,311000,311000,311000,0
|
|
20240704,202300,74394695000,311000,311000,311000,311000,0
|
|
20240704,202200,74394695000,311000,311000,311000,311000,0
|
|
20240704,202100,74394695000,311000,311000,311000,311000,0
|
|
20240704,202000,74394695000,311000,311000,311000,311000,0
|
|
20240704,201900,74394695000,311000,311000,311000,311000,0
|
|
20240704,201800,74394695000,311000,311000,311000,311000,0
|
|
20240704,201700,74394695000,311000,311000,311000,311000,0
|
|
20240704,201600,74394695000,311000,311000,311000,311000,0
|
|
20240704,201500,74394695000,311000,311000,311000,311000,0
|
|
20240704,201400,74394695000,311000,311000,311000,311000,0
|
|
20240704,201300,74394695000,311000,311000,311000,311000,0
|
|
20240704,201200,74394695000,311000,311000,311000,311000,0
|
|
20240704,201100,74394695000,311000,311000,311000,311000,0
|
|
20240704,201000,74394695000,311000,311000,311000,311000,0
|
|
20240704,200900,74394695000,311000,311000,311000,311000,0
|
|
20240704,200800,74394695000,311000,311000,311000,311000,0
|
|
20240704,200700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,200600,74394695000,311000,311000,311000,311000,0
|
|
20240704,200500,74394695000,311000,311000,311000,311000,0
|
|
20240704,200400,74394695000,311000,311000,311000,311000,0
|
|
20240704,200300,74394695000,311000,311000,311000,311000,0
|
|
20240704,200200,74394695000,311000,311000,311000,311000,0
|
|
20240704,200100,74394695000,311000,311000,311000,311000,0
|
|
20240704,200000,74394695000,311000,311000,311000,311000,0
|
|
20240704,195900,74394695000,311000,311000,311000,311000,0
|
|
20240704,195800,74394695000,311000,311000,311000,311000,0
|
|
20240704,195700,74394695000,311000,311000,311000,311000,0
|
|
20240704,195600,74394695000,311000,311000,311000,311000,0
|
|
20240704,195500,74394695000,311000,311000,311000,311000,0
|
|
20240704,195400,74394695000,311000,311000,311000,311000,0
|
|
20240704,195300,74394695000,311000,311000,311000,311000,0
|
|
20240704,195200,74394695000,311000,311000,311000,311000,0
|
|
20240704,195100,74394695000,311000,311000,311000,311000,0
|
|
20240704,195000,74394695000,311000,311000,311000,311000,0
|
|
20240704,194900,74394695000,311000,311000,311000,311000,0
|
|
20240704,194800,74394695000,311000,311000,311000,311000,0
|
|
20240704,194700,74394695000,311000,311000,311000,311000,0
|
|
20240704,194600,74394695000,311000,311000,311000,311000,0
|
|
20240704,194500,74394695000,311000,311000,311000,311000,0
|
|
20240704,194400,74394695000,311000,311000,311000,311000,0
|
|
20240704,194300,74394695000,311000,311000,311000,311000,0
|
|
20240704,194200,74394695000,311000,311000,311000,311000,0
|
|
20240704,194100,74394695000,311000,311000,311000,311000,0
|
|
20240704,194000,74394695000,311000,311000,311000,311000,0
|
|
20240704,193900,74394695000,311000,311000,311000,311000,0
|
|
20240704,193800,74394695000,311000,311000,311000,311000,0
|
|
20240704,193700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,193600,74394695000,311000,311000,311000,311000,0
|
|
20240704,193500,74394695000,311000,311000,311000,311000,0
|
|
20240704,193400,74394695000,311000,311000,311000,311000,0
|
|
20240704,193300,74394695000,311000,311000,311000,311000,0
|
|
20240704,193200,74394695000,311000,311000,311000,311000,0
|
|
20240704,193100,74394695000,311000,311000,311000,311000,0
|
|
20240704,193000,74394695000,311000,311000,311000,311000,0
|
|
20240704,192900,74394695000,311000,311000,311000,311000,0
|
|
20240704,192800,74394695000,311000,311000,311000,311000,0
|
|
20240704,192700,74394695000,311000,311000,311000,311000,0
|
|
20240704,192600,74394695000,311000,311000,311000,311000,0
|
|
20240704,192500,74394695000,311000,311000,311000,311000,0
|
|
20240704,192400,74394695000,311000,311000,311000,311000,0
|
|
20240704,192300,74394695000,311000,311000,311000,311000,0
|
|
20240704,192200,74394695000,311000,311000,311000,311000,0
|
|
20240704,192100,74394695000,311000,311000,311000,311000,0
|
|
20240704,192000,74394695000,311000,311000,311000,311000,0
|
|
20240704,191900,74394695000,311000,311000,311000,311000,0
|
|
20240704,191800,74394695000,311000,311000,311000,311000,0
|
|
20240704,191700,74394695000,311000,311000,311000,311000,0
|
|
20240704,191600,74394695000,311000,311000,311000,311000,0
|
|
20240704,191500,74394695000,311000,311000,311000,311000,0
|
|
20240704,191400,74394695000,311000,311000,311000,311000,0
|
|
20240704,191300,74394695000,311000,311000,311000,311000,0
|
|
20240704,191200,74394695000,311000,311000,311000,311000,0
|
|
20240704,191100,74394695000,311000,311000,311000,311000,0
|
|
20240704,191000,74394695000,311000,311000,311000,311000,0
|
|
20240704,190900,74394695000,311000,311000,311000,311000,0
|
|
20240704,190800,74394695000,311000,311000,311000,311000,0
|
|
20240704,190700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,190600,74394695000,311000,311000,311000,311000,0
|
|
20240704,190500,74394695000,311000,311000,311000,311000,0
|
|
20240704,190400,74394695000,311000,311000,311000,311000,0
|
|
20240704,190300,74394695000,311000,311000,311000,311000,0
|
|
20240704,190200,74394695000,311000,311000,311000,311000,0
|
|
20240704,190100,74394695000,311000,311000,311000,311000,0
|
|
20240704,190000,74394695000,311000,311000,311000,311000,0
|
|
20240704,185900,74394695000,311000,311000,311000,311000,0
|
|
20240704,185800,74394695000,311000,311000,311000,311000,0
|
|
20240704,185700,74394695000,311000,311000,311000,311000,0
|
|
20240704,185600,74394695000,311000,311000,311000,311000,0
|
|
20240704,185500,74394695000,311000,311000,311000,311000,0
|
|
20240704,185400,74394695000,311000,311000,311000,311000,0
|
|
20240704,185300,74394695000,311000,311000,311000,311000,0
|
|
20240704,185200,74394695000,311000,311000,311000,311000,0
|
|
20240704,185100,74394695000,311000,311000,311000,311000,0
|
|
20240704,185000,74394695000,311000,311000,311000,311000,0
|
|
20240704,184900,74394695000,311000,311000,311000,311000,0
|
|
20240704,184800,74394695000,311000,311000,311000,311000,0
|
|
20240704,184700,74394695000,311000,311000,311000,311000,0
|
|
20240704,184600,74394695000,311000,311000,311000,311000,0
|
|
20240704,184500,74394695000,311000,311000,311000,311000,0
|
|
20240704,184400,74394695000,311000,311000,311000,311000,0
|
|
20240704,184300,74394695000,311000,311000,311000,311000,0
|
|
20240704,184200,74394695000,311000,311000,311000,311000,0
|
|
20240704,184100,74394695000,311000,311000,311000,311000,0
|
|
20240704,184000,74394695000,311000,311000,311000,311000,0
|
|
20240704,183900,74394695000,311000,311000,311000,311000,0
|
|
20240704,183800,74394695000,311000,311000,311000,311000,0
|
|
20240704,183700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,183600,74394695000,311000,311000,311000,311000,0
|
|
20240704,183500,74394695000,311000,311000,311000,311000,0
|
|
20240704,183400,74394695000,311000,311000,311000,311000,0
|
|
20240704,183300,74394695000,311000,311000,311000,311000,0
|
|
20240704,183200,74394695000,311000,311000,311000,311000,0
|
|
20240704,183100,74394695000,311000,311000,311000,311000,0
|
|
20240704,183000,74394695000,311000,311000,311000,311000,0
|
|
20240704,182900,74394695000,311000,311000,311000,311000,0
|
|
20240704,182800,74394695000,311000,311000,311000,311000,0
|
|
20240704,182700,74394695000,311000,311000,311000,311000,0
|
|
20240704,182600,74394695000,311000,311000,311000,311000,0
|
|
20240704,182500,74394695000,311000,311000,311000,311000,0
|
|
20240704,182400,74394695000,311000,311000,311000,311000,0
|
|
20240704,182300,74394695000,311000,311000,311000,311000,0
|
|
20240704,182200,74394695000,311000,311000,311000,311000,0
|
|
20240704,182100,74394695000,311000,311000,311000,311000,0
|
|
20240704,182000,74394695000,311000,311000,311000,311000,0
|
|
20240704,181900,74394695000,311000,311000,311000,311000,0
|
|
20240704,181800,74394695000,311000,311000,311000,311000,0
|
|
20240704,181700,74394695000,311000,311000,311000,311000,0
|
|
20240704,181600,74394695000,311000,311000,311000,311000,0
|
|
20240704,181500,74394695000,311000,311000,311000,311000,0
|
|
20240704,181400,74394695000,311000,311000,311000,311000,0
|
|
20240704,181300,74394695000,311000,311000,311000,311000,0
|
|
20240704,181200,74394695000,311000,311000,311000,311000,0
|
|
20240704,181100,74394695000,311000,311000,311000,311000,0
|
|
20240704,181000,74394695000,311000,311000,311000,311000,0
|
|
20240704,180900,74394695000,311000,311000,311000,311000,0
|
|
20240704,180800,74394695000,311000,311000,311000,311000,0
|
|
20240704,180700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,180600,74394695000,311000,311000,311000,311000,0
|
|
20240704,180500,74394695000,311000,311000,311000,311000,0
|
|
20240704,180400,74394695000,311000,311000,311000,311000,0
|
|
20240704,180300,74394695000,311000,311000,311000,311000,0
|
|
20240704,180200,74394695000,311000,311000,311000,311000,0
|
|
20240704,180100,74394695000,311000,311000,311000,311000,0
|
|
20240704,180000,74394695000,311000,311000,311000,311000,0
|
|
20240704,175900,74394695000,311000,311000,311000,311000,0
|
|
20240704,175800,74394695000,311000,311000,311000,311000,0
|
|
20240704,175700,74394695000,311000,311000,311000,311000,0
|
|
20240704,175600,74394695000,311000,311000,311000,311000,0
|
|
20240704,175500,74394695000,311000,311000,311000,311000,0
|
|
20240704,175400,74394695000,311000,311000,311000,311000,0
|
|
20240704,175300,74394695000,311000,311000,311000,311000,0
|
|
20240704,175200,74394695000,311000,311000,311000,311000,0
|
|
20240704,175100,74394695000,311000,311000,311000,311000,0
|
|
20240704,175000,74394695000,311000,311000,311000,311000,0
|
|
20240704,174900,74394695000,311000,311000,311000,311000,0
|
|
20240704,174800,74394695000,311000,311000,311000,311000,0
|
|
20240704,174700,74394695000,311000,311000,311000,311000,0
|
|
20240704,174600,74394695000,311000,311000,311000,311000,0
|
|
20240704,174500,74394695000,311000,311000,311000,311000,0
|
|
20240704,174400,74394695000,311000,311000,311000,311000,0
|
|
20240704,174300,74394695000,311000,311000,311000,311000,0
|
|
20240704,174200,74394695000,311000,311000,311000,311000,0
|
|
20240704,174100,74394695000,311000,311000,311000,311000,0
|
|
20240704,174000,74394695000,311000,311000,311000,311000,0
|
|
20240704,173900,74394695000,311000,311000,311000,311000,0
|
|
20240704,173800,74394695000,311000,311000,311000,311000,0
|
|
20240704,173700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,173600,74394695000,311000,311000,311000,311000,0
|
|
20240704,173500,74394695000,311000,311000,311000,311000,0
|
|
20240704,173400,74394695000,311000,311000,311000,311000,0
|
|
20240704,173300,74394695000,311000,311000,311000,311000,0
|
|
20240704,173200,74394695000,311000,311000,311000,311000,0
|
|
20240704,173100,74394695000,311000,311000,311000,311000,0
|
|
20240704,173000,74394695000,311000,311000,311000,311000,0
|
|
20240704,172900,74394695000,311000,311000,311000,311000,0
|
|
20240704,172800,74394695000,311000,311000,311000,311000,0
|
|
20240704,172700,74394695000,311000,311000,311000,311000,0
|
|
20240704,172600,74394695000,311000,311000,311000,311000,0
|
|
20240704,172500,74394695000,311000,311000,311000,311000,0
|
|
20240704,172400,74394695000,311000,311000,311000,311000,0
|
|
20240704,172300,74394695000,311000,311000,311000,311000,0
|
|
20240704,172200,74394695000,311000,311000,311000,311000,0
|
|
20240704,172100,74394695000,311000,311000,311000,311000,0
|
|
20240704,172000,74394695000,311000,311000,311000,311000,0
|
|
20240704,171900,74394695000,311000,311000,311000,311000,0
|
|
20240704,171800,74394695000,311000,311000,311000,311000,0
|
|
20240704,171700,74394695000,311000,311000,311000,311000,0
|
|
20240704,171600,74394695000,311000,311000,311000,311000,0
|
|
20240704,171500,74394695000,311000,311000,311000,311000,0
|
|
20240704,171400,74394695000,311000,311000,311000,311000,0
|
|
20240704,171300,74394695000,311000,311000,311000,311000,0
|
|
20240704,171200,74394695000,311000,311000,311000,311000,0
|
|
20240704,171100,74394695000,311000,311000,311000,311000,0
|
|
20240704,171000,74394695000,311000,311000,311000,311000,0
|
|
20240704,170900,74394695000,311000,311000,311000,311000,0
|
|
20240704,170800,74394695000,311000,311000,311000,311000,0
|
|
20240704,170700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,170600,74394695000,311000,311000,311000,311000,0
|
|
20240704,170500,74394695000,311000,311000,311000,311000,0
|
|
20240704,170400,74394695000,311000,311000,311000,311000,0
|
|
20240704,170300,74394695000,311000,311000,311000,311000,0
|
|
20240704,170200,74394695000,311000,311000,311000,311000,0
|
|
20240704,170100,74394695000,311000,311000,311000,311000,0
|
|
20240704,170000,74394695000,311000,311000,311000,311000,0
|
|
20240704,165900,74394695000,311000,311000,311000,311000,0
|
|
20240704,165800,74394695000,311000,311000,311000,311000,0
|
|
20240704,165700,74394695000,311000,311000,311000,311000,0
|
|
20240704,165600,74394695000,311000,311000,311000,311000,0
|
|
20240704,165500,74394695000,311000,311000,311000,311000,0
|
|
20240704,165400,74394695000,311000,311000,311000,311000,0
|
|
20240704,165300,74394695000,311000,311000,311000,311000,0
|
|
20240704,165200,74394695000,311000,311000,311000,311000,0
|
|
20240704,165100,74394695000,311000,311000,311000,311000,0
|
|
20240704,165000,74394695000,311000,311000,311000,311000,0
|
|
20240704,164900,74394695000,311000,311000,311000,311000,0
|
|
20240704,164800,74394695000,311000,311000,311000,311000,0
|
|
20240704,164700,74394695000,311000,311000,311000,311000,0
|
|
20240704,164600,74394695000,311000,311000,311000,311000,0
|
|
20240704,164500,74394695000,311000,311000,311000,311000,0
|
|
20240704,164400,74394695000,311000,311000,311000,311000,0
|
|
20240704,164300,74394695000,311000,311000,311000,311000,0
|
|
20240704,164200,74394695000,311000,311000,311000,311000,0
|
|
20240704,164100,74394695000,311000,311000,311000,311000,0
|
|
20240704,164000,74394695000,311000,311000,311000,311000,0
|
|
20240704,163900,74394695000,311000,311000,311000,311000,0
|
|
20240704,163800,74394695000,311000,311000,311000,311000,0
|
|
20240704,163700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,163600,74394695000,311000,311000,311000,311000,0
|
|
20240704,163500,74394695000,311000,311000,311000,311000,0
|
|
20240704,163400,74394695000,311000,311000,311000,311000,0
|
|
20240704,163300,74394695000,311000,311000,311000,311000,0
|
|
20240704,163200,74394695000,311000,311000,311000,311000,0
|
|
20240704,163100,74394695000,311000,311000,311000,311000,0
|
|
20240704,163000,74394695000,311000,311000,311000,311000,0
|
|
20240704,162900,74394695000,311000,311000,311000,311000,0
|
|
20240704,162800,74394695000,311000,311000,311000,311000,0
|
|
20240704,162700,74394695000,311000,311000,311000,311000,0
|
|
20240704,162600,74394695000,311000,311000,311000,311000,0
|
|
20240704,162500,74394695000,311000,311000,311000,311000,0
|
|
20240704,162400,74394695000,311000,311000,311000,311000,0
|
|
20240704,162300,74394695000,311000,311000,311000,311000,0
|
|
20240704,162200,74394695000,311000,311000,311000,311000,0
|
|
20240704,162100,74394695000,311000,311000,311000,311000,0
|
|
20240704,162000,74394695000,311000,311000,311000,311000,0
|
|
20240704,161900,74394695000,311000,311000,311000,311000,0
|
|
20240704,161800,74394695000,311000,311000,311000,311000,0
|
|
20240704,161700,74394695000,311000,311000,311000,311000,0
|
|
20240704,161600,74394695000,311000,311000,311000,311000,0
|
|
20240704,161500,74394695000,311000,311000,311000,311000,0
|
|
20240704,161400,74394695000,311000,311000,311000,311000,0
|
|
20240704,161300,74394695000,311000,311000,311000,311000,0
|
|
20240704,161200,74394695000,311000,311000,311000,311000,0
|
|
20240704,161100,74394695000,311000,311000,311000,311000,0
|
|
20240704,161000,74394695000,311000,311000,311000,311000,0
|
|
20240704,160900,74394695000,311000,311000,311000,311000,0
|
|
20240704,160800,74394695000,311000,311000,311000,311000,0
|
|
20240704,160700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,160600,74394695000,311000,311000,311000,311000,0
|
|
20240704,160500,74394695000,311000,311000,311000,311000,0
|
|
20240704,160400,74394695000,311000,311000,311000,311000,0
|
|
20240704,160300,74394695000,311000,311000,311000,311000,0
|
|
20240704,160200,74394695000,311000,311000,311000,311000,0
|
|
20240704,160100,74394695000,311000,311000,311000,311000,0
|
|
20240704,160000,74394695000,311000,311000,311000,311000,0
|
|
20240704,155900,74394695000,311000,311000,311000,311000,0
|
|
20240704,155800,74394695000,311000,311000,311000,311000,0
|
|
20240704,155700,74394695000,311000,311000,311000,311000,0
|
|
20240704,155600,74394695000,311000,311000,311000,311000,0
|
|
20240704,155500,74394695000,311000,311000,311000,311000,0
|
|
20240704,155400,74394695000,311000,311000,311000,311000,0
|
|
20240704,155300,74394695000,311000,311000,311000,311000,0
|
|
20240704,155200,74394695000,311000,311000,311000,311000,0
|
|
20240704,155100,74394695000,311000,311000,311000,311000,0
|
|
20240704,155000,74394695000,311000,311000,311000,311000,0
|
|
20240704,154900,74394695000,311000,311000,311000,311000,0
|
|
20240704,154800,74394695000,311000,311000,311000,311000,0
|
|
20240704,154700,74394695000,311000,311000,311000,311000,0
|
|
20240704,154600,74394695000,311000,311000,311000,311000,0
|
|
20240704,154500,74394695000,311000,311000,311000,311000,0
|
|
20240704,154400,74394695000,311000,311000,311000,311000,0
|
|
20240704,154300,74394695000,311000,311000,311000,311000,0
|
|
20240704,154200,74394695000,311000,311000,311000,311000,0
|
|
20240704,154100,74394695000,311000,311000,311000,311000,0
|
|
20240704,154000,74394695000,311000,311000,311000,311000,0
|
|
20240704,153900,74394695000,311000,311000,311000,311000,0
|
|
20240704,153800,74394695000,311000,311000,311000,311000,0
|
|
20240704,153700,74394695000,311000,311000,311000,311000,11906
|
|
20240704,153600,74394695000,311000,311000,311000,311000,0
|
|
20240704,153500,74394695000,311000,311000,311000,311000,0
|
|
20240704,153400,74394695000,311000,311000,311000,311000,0
|
|
20240704,153300,74394695000,311000,311000,311000,311000,0
|
|
20240704,153200,74394695000,311000,311000,311000,311000,0
|
|
20240704,153100,74394695000,311000,311000,311000,311000,0
|
|
20240704,153000,74394695000,311000,311000,311000,311000,11906
|
|
20240704,152900,70691929000,312000,312000,312000,312000,0
|
|
20240704,152800,70691929000,312000,312000,312000,312000,0
|
|
20240704,152700,70691929000,312000,312000,312000,312000,0
|
|
20240704,152600,70691929000,312000,312000,312000,312000,0
|
|
20240704,152500,70691929000,312000,312000,312000,312000,0
|
|
20240704,152400,70691929000,312000,312000,312000,312000,0
|
|
20240704,152300,70691929000,312000,312000,312000,312000,0
|
|
20240704,152200,70691929000,312000,312000,312000,312000,0
|
|
20240704,152100,70691929000,312000,312000,312000,312000,0
|
|
20240704,152000,70691929000,312000,312000,312000,312000,0
|
|
20240704,151900,70691929000,312000,311500,312000,311500,500
|
|
20240704,151800,70536022000,311500,312000,312000,311500,472
|
|
20240704,151700,70388971000,311500,311500,312500,311500,509
|
|
20240704,151600,70230185000,312000,312000,312500,311500,364
|
|
20240704,151500,70116616000,312000,312000,312500,311500,619
|
|
20240704,151400,69923452500,312000,312000,312000,311500,330
|
|
20240704,151300,69820601500,312000,311500,312000,311000,401
|
|
20240704,151200,69695695500,311500,311500,312000,311000,362
|
|
20240704,151100,69583005000,311500,312500,313000,311500,1121
|
|
20240704,151000,69232840000,313000,313000,313000,312500,162
|
|
20240704,150900,69182180500,313000,312500,313000,312500,368
|
|
20240704,150800,69067097500,313000,312500,313000,312500,196
|
|
20240704,150700,69005825000,312500,312500,313000,312500,203
|
|
20240704,150600,68942354000,312500,313000,313000,312500,546
|
|
20240704,150500,68771526000,312500,313000,313000,312500,165
|
|
20240704,150400,68719921000,312500,313000,313000,312500,235
|
|
20240704,150300,68646433500,312500,313000,313000,312500,282
|
|
20240704,150200,68558192500,313000,312000,313000,311500,1170
|
|
20240704,150100,68192880000,312000,311500,312000,311500,103
|
|
20240704,150000,68160771500,311500,311500,312000,311500,250
|
|
20240704,145900,68082817000,311500,311500,312000,311500,128
|
|
20240704,145800,68042940500,311500,312000,312000,311500,140
|
|
20240704,145700,67999298000,311500,312000,312500,311500,866
|
|
20240704,145600,67729028000,312500,312000,312500,312000,64
|
|
20240704,145500,67709051500,312500,311500,312500,311500,83
|
|
20240704,145400,67683173000,311500,312000,312500,311500,413
|
|
20240704,145300,67554242000,312000,311500,312500,311500,618
|
|
20240704,145200,67361419000,311500,311500,312000,311500,186
|
|
20240704,145100,67303425500,311500,311000,312000,310500,974
|
|
20240704,145000,67000556500,311000,312000,312000,311000,897
|
|
20240704,144900,66721315000,311500,311500,312000,311500,91
|
|
20240704,144800,66692965000,311500,311500,312000,311500,604
|
|
20240704,144700,66504715500,311500,312000,312500,311500,596
|
|
20240704,144600,66318771500,312500,313000,313000,312500,1463
|
|
20240704,144500,65861507500,313000,313000,313000,312500,416
|
|
20240704,144400,65731346500,313000,313000,313000,312500,239
|
|
20240704,144300,65656569500,312500,313000,313000,312500,332
|
|
20240704,144200,65552676500,312500,312000,313000,312000,1080
|
|
20240704,144100,65214954000,312000,312000,312500,312000,520
|
|
20240704,144000,65052482000,312500,312000,312500,312000,655
|
|
20240704,143900,64847831000,312000,311500,312500,311500,841
|
|
20240704,143800,64585334500,311500,311500,312000,311500,109
|
|
20240704,143700,64551377000,311500,311500,312000,311000,227
|
|
20240704,143600,64480694000,311500,311500,312000,311000,484
|
|
20240704,143500,64329955500,311500,312500,312500,311500,652
|
|
20240704,143400,64126606000,312500,312000,312500,312000,186
|
|
20240704,143300,64068505000,312000,312000,312500,311500,488
|
|
20240704,143200,63916265500,312000,312000,312000,311500,182
|
|
20240704,143100,63859512000,312000,312000,312000,311500,62
|
|
20240704,143000,63840189500,311500,311000,312000,311000,329
|
|
20240704,142900,63737623000,311000,311000,311500,311000,207
|
|
20240704,142800,63673151000,311000,311000,311500,311000,118
|
|
20240704,142700,63636399000,311500,310500,311500,310500,760
|
|
20240704,142600,63399844000,311000,310500,311000,310500,126
|
|
20240704,142500,63360686500,311000,310500,311000,310500,314
|
|
20240704,142400,63263145000,310500,310000,311000,310000,232
|
|
20240704,142300,63191093500,310500,310000,310500,310000,77
|
|
20240704,142200,63167196000,310500,310000,310500,310000,312
|
|
20240704,142100,63070373000,310000,310500,310500,310000,44
|
|
20240704,142000,63056731500,310500,310500,310500,310000,73
|
|
20240704,141900,63034086500,310000,310500,311000,310000,404
|
|
20240704,141800,62908663000,310500,310500,311000,310000,159
|
|
20240704,141700,62859276500,310000,310500,310500,310000,320
|
|
20240704,141600,62759940000,310500,310000,310500,310000,138
|
|
20240704,141500,62717120000,310500,310000,310500,310000,123
|
|
20240704,141400,62678951000,310000,310000,310500,309500,176
|
|
20240704,141300,62624370000,310000,309500,310000,309500,75
|
|
20240704,141200,62601144000,310000,310000,310000,309500,174
|
|
20240704,141100,62547225500,309500,309500,310000,309500,105
|
|
20240704,141000,62514691500,309500,310000,310000,309500,167
|
|
20240704,140900,62462979500,310000,309500,310000,309500,160
|
|
20240704,140800,62413439500,309500,310000,310000,309500,205
|
|
20240704,140700,62349929000,310000,309500,310000,309500,72
|
|
20240704,140600,62327621000,309500,309000,310000,309000,166
|
|
20240704,140500,62276241500,309500,309500,309500,309000,684
|
|
20240704,140400,62064578500,310000,309500,310000,309500,33
|
|
20240704,140300,62054358000,310000,309500,310000,309000,248
|
|
20240704,140200,61977615000,309500,310000,310000,309500,115
|
|
20240704,140100,61942017500,310000,310500,310500,310000,741
|
|
20240704,140000,61712292500,310500,311000,311000,310000,121
|
|
20240704,135900,61674733000,310000,311500,311500,310000,601
|
|
20240704,135800,61488008000,311000,311500,311500,310500,520
|
|
20240704,135700,61326182500,310500,312000,312000,310500,554
|
|
20240704,135600,61153679000,311500,311000,312000,310500,422
|
|
20240704,135500,61022314000,310500,310500,311000,310500,304
|
|
20240704,135400,60927806500,310500,311000,311000,310500,98
|
|
20240704,135300,60897359500,310500,311000,311000,310500,65
|
|
20240704,135200,60877158500,310500,311000,311000,310500,160
|
|
20240704,135100,60827472500,311000,311000,311500,310500,303
|
|
20240704,135000,60733239500,311500,311000,311500,310500,814
|
|
20240704,134900,60480101500,311000,311000,311000,310500,47
|
|
20240704,134800,60465501500,310500,311000,311000,310500,78
|
|
20240704,134700,60441278500,310500,310500,310500,310000,242
|
|
20240704,134600,60366160500,310500,310000,310500,310000,127
|
|
20240704,134500,60326773000,310000,310000,310000,309500,346
|
|
20240704,134400,60219533000,310000,309500,310000,309500,139
|
|
20240704,134300,60176506500,310000,310000,310000,309500,102
|
|
20240704,134200,60144924000,310000,310000,310000,309500,161
|
|
20240704,134100,60095086000,309500,310000,310000,309500,89
|
|
20240704,134000,60067508500,310000,310000,310500,309500,101
|
|
20240704,133900,60036191500,310000,309000,310500,308500,377
|
|
20240704,133800,59919576000,309000,308500,309000,308500,126
|
|
20240704,133700,59880664000,309000,309000,309000,308500,672
|
|
20240704,133600,59673217500,309000,310000,310500,309000,1284
|
|
20240704,133500,59275738500,310000,310500,310500,310000,123
|
|
20240704,133400,59237577000,310000,310500,310500,310000,172
|
|
20240704,133300,59184183000,311000,310500,311000,310000,198
|
|
20240704,133200,59122751500,310000,310500,311000,310000,141
|
|
20240704,133100,59078972500,310500,310500,310500,310000,730
|
|
20240704,133000,58852393500,310500,310500,311000,310500,238
|
|
20240704,132900,58778493500,310500,312000,312000,310500,733
|
|
20240704,132800,58550266500,311500,311500,312000,311500,201
|
|
20240704,132700,58487575500,312000,312000,312000,311500,76
|
|
20240704,132600,58463895000,312000,311500,312000,311000,205
|
|
20240704,132500,58400069000,311500,311500,311500,311000,169
|
|
20240704,132400,58347484500,311000,311000,311500,311000,65
|
|
20240704,132300,58327257000,311000,311000,311500,311000,112
|
|
20240704,132200,58292400500,311500,311500,311500,311000,183
|
|
20240704,132100,58235417500,311500,312500,313000,311500,541
|
|
20240704,132000,58066575500,312500,313000,313000,312500,397
|
|
20240704,131900,57942390000,313000,313000,314000,313000,462
|
|
20240704,131800,57797717000,313000,313000,313500,312500,405
|
|
20240704,131700,57670969000,312500,312500,313000,312500,200
|
|
20240704,131600,57608406500,313000,312500,313000,312000,61
|
|
20240704,131500,57589332500,312500,312000,312500,311500,387
|
|
20240704,131400,57468590000,312000,314500,314500,312000,1566
|
|
20240704,131300,56977913000,314000,314000,314500,313500,541
|
|
20240704,131200,56808047000,313500,313000,314000,313000,1168
|
|
20240704,131100,56442034500,313000,312000,313000,311500,1901
|
|
20240704,131000,55848067000,312000,312000,312500,311500,193
|
|
20240704,130900,55787864500,312000,311000,312500,311000,1564
|
|
20240704,130800,55300106500,311000,311000,311500,311000,221
|
|
20240704,130700,55231312500,311000,311000,311500,311000,78
|
|
20240704,130600,55207036000,311000,311000,311500,310500,461
|
|
20240704,130500,55063645500,311000,310000,311000,310000,422
|
|
20240704,130400,54932630500,310000,310000,310500,310000,42
|
|
20240704,130300,54919599500,310000,309500,310500,309500,741
|
|
20240704,130200,54690018000,309500,309000,310000,309000,112
|
|
20240704,130100,54655339000,309500,309500,309500,309000,122
|
|
20240704,130000,54617604500,309500,309000,309500,309000,110
|
|
20240704,125900,54583603000,309500,308500,309500,308500,223
|
|
20240704,125800,54514691500,308500,309000,309000,308500,330
|
|
20240704,125700,54412766000,309000,309000,309500,309000,78
|
|
20240704,125600,54388661000,309500,308500,310000,308500,352
|
|
20240704,125500,54279796000,309000,310500,310500,308500,1088
|
|
20240704,125400,53942857000,310000,311000,311000,310000,588
|
|
20240704,125300,53760280000,310500,311000,311000,310500,97
|
|
20240704,125200,53730146500,310500,310500,311000,310500,116
|
|
20240704,125100,53694103500,310500,310500,311000,310500,177
|
|
20240704,125000,53639127500,310500,310000,311000,310000,149
|
|
20240704,124900,53592872500,310500,310500,311000,310500,346
|
|
20240704,124800,53485420500,310500,311500,311500,310500,434
|
|
20240704,124700,53350405000,311500,310000,311500,310000,990
|
|
20240704,124600,53042543000,310000,310500,310500,310000,267
|
|
20240704,124500,52959659000,310500,310000,310500,310000,137
|
|
20240704,124400,52917156000,310000,310000,310500,309500,975
|
|
20240704,124300,52614738000,310500,310000,310500,309500,1080
|
|
20240704,124200,52279655500,310000,309000,310000,309000,476
|
|
20240704,124100,52132341500,309000,309000,309500,308500,573
|
|
20240704,124000,51955269000,309500,309500,309500,309000,49
|
|
20240704,123900,51940120500,309500,309000,309500,308500,680
|
|
20240704,123800,51729983500,309000,309000,309000,308500,116
|
|
20240704,123700,51694152000,309000,308500,309000,308000,415
|
|
20240704,123600,51566146500,308500,308000,308500,308000,170
|
|
20240704,123500,51513728500,308000,307500,308500,307500,256
|
|
20240704,123400,51434879000,308000,307500,308000,307500,49
|
|
20240704,123300,51419795000,308000,307500,308000,307500,86
|
|
20240704,123200,51393346500,307500,307500,308000,307000,102
|
|
20240704,123100,51361964000,307500,307500,307500,307000,443
|
|
20240704,123000,51225765500,307500,307500,307500,307000,142
|
|
20240704,122900,51182125000,307000,307000,307500,307000,226
|
|
20240704,122800,51112652500,307500,307500,307500,307000,121
|
|
20240704,122700,51075462000,307000,307500,307500,307000,109
|
|
20240704,122600,51041965000,307500,307000,308000,307000,186
|
|
20240704,122500,50984794500,307000,307500,307500,307000,174
|
|
20240704,122400,50931301500,307500,307500,307500,307000,416
|
|
20240704,122300,50803419000,307500,307500,307500,307000,147
|
|
20240704,122200,50758237500,307000,307000,307500,307000,153
|
|
20240704,122100,50711226000,307000,307500,307500,307000,140
|
|
20240704,122000,50668218500,307000,307500,308000,307000,246
|
|
20240704,121900,50592560000,307500,307500,308000,307000,245
|
|
20240704,121800,50517232000,307000,307500,308000,307000,152
|
|
20240704,121700,50470504500,308000,308000,308000,307500,435
|
|
20240704,121600,50336684000,307500,307500,308000,307000,109
|
|
20240704,121500,50303169000,307000,307500,308000,307000,766
|
|
20240704,121400,50067624000,308000,308000,308500,307500,462
|
|
20240704,121300,49925305000,308500,307500,308500,307500,350
|
|
20240704,121200,49817501500,307500,307500,308000,307500,107
|
|
20240704,121100,49784571500,308000,308500,308500,307500,594
|
|
20240704,121000,49601647500,308500,308000,308500,307500,334
|
|
20240704,120900,49498776000,308000,308000,308000,307500,186
|
|
20240704,120800,49441521000,308000,308000,308000,307000,87
|
|
20240704,120700,49414769500,308000,307000,308000,307000,676
|
|
20240704,120600,49206962500,307000,307000,307000,306500,460
|
|
20240704,120500,49065762500,307000,306500,307000,306500,433
|
|
20240704,120400,48932859000,307000,306500,307000,306500,135
|
|
20240704,120300,48891453500,307000,307000,307000,306500,85
|
|
20240704,120200,48865388000,306500,306500,307000,306500,128
|
|
20240704,120100,48826117000,306500,306500,307000,306500,99
|
|
20240704,120000,48795760500,306500,306500,307000,306500,156
|
|
20240704,115900,48747941000,306500,306500,307000,306500,210
|
|
20240704,115800,48683560000,306500,306500,307000,306500,47
|
|
20240704,115700,48669153500,306500,306500,307000,306500,96
|
|
20240704,115600,48639710500,306500,306500,307000,306500,76
|
|
20240704,115500,48616402000,307000,307000,307000,306500,273
|
|
20240704,115400,48532613500,307000,307000,307000,306500,206
|
|
20240704,115300,48469403000,307000,307000,307000,306500,394
|
|
20240704,115200,48348636500,307000,306500,307000,306500,201
|
|
20240704,115100,48286940000,306500,307000,307000,306500,198
|
|
20240704,115000,48226204000,307000,307000,307000,306500,110
|
|
20240704,114900,48192468000,307000,306500,307000,306500,169
|
|
20240704,114800,48140620500,306500,307500,307500,306500,973
|
|
20240704,114700,47841867500,307000,307000,307500,307000,103
|
|
20240704,114600,47810214000,307500,307500,307500,307000,100
|
|
20240704,114500,47779497000,307500,307000,307500,306500,579
|
|
20240704,114400,47601738000,306500,306500,307000,306500,271
|
|
20240704,114300,47518667000,306500,306000,307000,306000,333
|
|
20240704,114200,47416618500,306500,306500,307000,306000,416
|
|
20240704,114100,47289097500,306500,306000,306500,305500,831
|
|
20240704,114000,47034712500,306000,305000,306000,305000,2253
|
|
20240704,113900,46346453000,305500,305500,305500,305000,257
|
|
20240704,113800,46268029500,305000,305000,305500,305000,450
|
|
20240704,113700,46130701500,305000,305500,305500,305000,234
|
|
20240704,113600,46059277000,305000,305000,305500,305000,763
|
|
20240704,113500,45826521000,305500,306000,306000,305000,2653
|
|
20240704,113400,45016024500,306000,306000,306000,305500,221
|
|
20240704,113300,44948454500,305500,306000,306500,305500,2002
|
|
20240704,113200,44336030500,306000,306000,306500,306000,219
|
|
20240704,113100,44268986500,306500,306500,307000,306000,634
|
|
20240704,113000,44074663500,306000,306500,306500,306000,249
|
|
20240704,112900,43998390500,306500,306500,306500,306000,263
|
|
20240704,112800,43917816000,306000,305500,306500,305500,1210
|
|
20240704,112700,43547723500,305500,306000,306000,305000,1411
|
|
20240704,112600,43116671000,306000,306500,306500,305500,1056
|
|
20240704,112500,42793546000,306000,306000,307000,306000,130
|
|
20240704,112400,42753715500,306500,306500,307000,305500,3199
|
|
20240704,112300,41773941500,306000,305500,306500,305500,834
|
|
20240704,112200,41518845500,305500,306000,306500,305500,2000
|
|
20240704,112100,40906897000,306000,308000,308000,306000,8646
|
|
20240704,112000,38254944500,308000,308000,308500,307500,185
|
|
20240704,111900,38197965500,308000,308000,308500,307500,74
|
|
20240704,111800,38175180000,308000,308000,308500,307500,345
|
|
20240704,111700,38068986500,307500,308500,308500,307500,542
|
|
20240704,111600,37902160500,308500,308000,308500,308000,216
|
|
20240704,111500,37835630000,308000,308000,308000,307500,145
|
|
20240704,111400,37790995500,308000,308500,308500,307500,714
|
|
20240704,111300,37571123000,308500,308000,308500,308000,110
|
|
20240704,111200,37537235500,308000,308000,308500,308000,278
|
|
20240704,111100,37451610000,308000,308500,308500,308000,207
|
|
20240704,111000,37387806000,308000,309500,309500,308000,879
|
|
20240704,110900,37116311500,309000,310500,310500,309000,782
|
|
20240704,110800,36874158000,310500,309500,310500,309000,660
|
|
20240704,110700,36669599500,310000,308500,310000,308500,434
|
|
20240704,110600,36535405500,309000,308000,309000,308000,197
|
|
20240704,110500,36474649000,308000,308000,308500,307500,672
|
|
20240704,110400,36267723000,308000,307500,308000,307500,216
|
|
20240704,110300,36201235500,307500,308000,308000,307500,626
|
|
20240704,110200,36008481500,307500,307500,308000,307500,375
|
|
20240704,110100,35893114500,307500,307000,307500,307000,1109
|
|
20240704,110000,35552162500,307500,307500,307500,306500,3665
|
|
20240704,105900,34426680500,307500,307500,308000,307500,1710
|
|
20240704,105800,33900813000,307500,308500,308500,307500,1660
|
|
20240704,105700,33389747500,308000,308000,308500,308000,490
|
|
20240704,105600,33238796000,308500,308500,309000,308000,491
|
|
20240704,105500,33087364000,308500,308500,309000,308000,429
|
|
20240704,105400,32955049000,308500,308000,308500,308000,296
|
|
20240704,105300,32863816000,308500,308000,308500,308000,225
|
|
20240704,105200,32794454500,308500,307500,308500,307500,738
|
|
20240704,105100,32567124000,307500,308500,309000,307500,4229
|
|
20240704,105000,31263786500,308500,308500,309000,308500,460
|
|
20240704,104900,31121757500,308500,308500,309000,308500,195
|
|
20240704,104800,31061562500,308500,308500,309000,308500,149
|
|
20240704,104700,31015578000,308500,309000,309000,308500,487
|
|
20240704,104600,30865274000,308500,308500,309000,308500,348
|
|
20240704,104500,30757910500,308500,309000,309500,308500,1389
|
|
20240704,104400,30328795000,309000,310000,310000,309000,1752
|
|
20240704,104300,29786574500,310000,309500,310000,309500,375
|
|
20240704,104200,29670390500,309500,310000,310000,309500,79
|
|
20240704,104100,29645910500,310000,310000,310000,309500,101
|
|
20240704,104000,29614611000,310000,310500,310500,309500,232
|
|
20240704,103900,29542700000,310500,310000,311000,309500,482
|
|
20240704,103800,29393220000,310000,309500,310000,309500,152
|
|
20240704,103700,29346170000,309500,310500,310500,309500,1930
|
|
20240704,103600,28747855000,310500,311000,311000,310500,407
|
|
20240704,103500,28621282000,311000,311000,311500,311000,110
|
|
20240704,103400,28587063500,311000,310500,311500,310000,383
|
|
20240704,103300,28467934000,310500,310000,310500,310000,303
|
|
20240704,103200,28373963500,310000,310000,310500,309500,1135
|
|
20240704,103100,28022166000,310500,310500,311000,310000,84
|
|
20240704,103000,27996105000,310500,310500,311000,310000,767
|
|
20240704,102900,27757929500,310000,310000,311000,310000,134
|
|
20240704,102800,27716330000,310000,311000,311000,310000,301
|
|
20240704,102700,27622897500,311000,311500,312000,310500,392
|
|
20240704,102600,27500961000,311500,310500,311500,310500,312
|
|
20240704,102500,27403894500,310500,310000,311000,309500,489
|
|
20240704,102400,27252097000,310000,310000,310000,309500,288
|
|
20240704,102300,27162853500,310000,309000,311000,309000,545
|
|
20240704,102200,26994109000,309000,310500,311000,309000,2583
|
|
20240704,102100,26193392000,311000,311000,311500,310500,2335
|
|
20240704,102000,25467559000,311000,311500,311500,311000,139
|
|
20240704,101900,25424311000,311500,311500,311500,311000,76
|
|
20240704,101800,25400667000,311500,311500,312000,311000,159
|
|
20240704,101700,25351141000,311500,311500,312000,311000,734
|
|
20240704,101600,25122523500,311500,312000,312000,311000,717
|
|
20240704,101500,24899219000,312000,311500,312000,311500,44
|
|
20240704,101400,24885501500,311500,311000,311500,311000,162
|
|
20240704,101300,24835052000,311000,312000,312000,311000,346
|
|
20240704,101200,24727284000,311500,311500,312000,311500,113
|
|
20240704,101100,24692071500,311500,312000,312000,311500,482
|
|
20240704,101000,24541832000,312000,312000,312500,311500,329
|
|
20240704,100900,24439210000,312500,312000,312500,312000,59
|
|
20240704,100800,24420800000,312500,311000,312500,311000,161
|
|
20240704,100700,24370606000,311500,312500,313000,311000,2163
|
|
20240704,100600,23695537000,313000,313500,313500,312500,81
|
|
20240704,100500,23670208000,313500,312500,313500,312000,433
|
|
20240704,100400,23534831500,312500,312000,312500,312000,63
|
|
20240704,100300,23515169500,312000,312500,312500,312000,332
|
|
20240704,100200,23411563500,312000,313000,313000,312000,791
|
|
20240704,100100,23164408000,313000,313500,313500,313000,165
|
|
20240704,100000,23112755500,313000,313500,314000,313000,1753
|
|
20240704,095900,22563766500,313500,313000,313500,313000,407
|
|
20240704,095800,22436300000,313000,313500,314000,313000,253
|
|
20240704,095700,22357022500,313500,314000,314000,313500,646
|
|
20240704,095600,22154402000,314000,315000,315500,314000,926
|
|
20240704,095500,21863157500,315500,315500,315500,315000,179
|
|
20240704,095400,21806699000,315500,315000,316500,315000,414
|
|
20240704,095300,21675981500,315000,314500,316000,314500,424
|
|
20240704,095200,21542328500,314500,315000,315500,314500,56
|
|
20240704,095100,21524704500,314500,315000,315500,314000,281
|
|
20240704,095000,21436373500,315500,316500,316500,314500,1079
|
|
20240704,094900,21095967500,316500,316000,316500,316000,258
|
|
20240704,094800,21014345500,317000,317500,317500,316000,1008
|
|
20240704,094700,20695102000,317500,318500,319000,317000,867
|
|
20240704,094600,20419272500,318500,318000,318500,317500,588
|
|
20240704,094500,20232263500,318000,317000,318000,317000,467
|
|
20240704,094400,20083940500,317000,316500,317500,316000,897
|
|
20240704,094300,19799547000,316500,316000,316500,315500,331
|
|
20240704,094200,19694936000,316000,315500,316500,315500,217
|
|
20240704,094100,19626365000,315500,316000,316000,315500,693
|
|
20240704,094000,19407595500,316000,315500,316000,315500,274
|
|
20240704,093900,19321117500,315500,316500,316500,315500,309
|
|
20240704,093800,19223436500,316500,317000,317000,316000,405
|
|
20240704,093700,19095080000,317000,317000,317500,316000,1645
|
|
20240704,093600,18573681000,317000,316000,317000,316000,938
|
|
20240704,093500,18276596500,316000,315000,316500,314500,1116
|
|
20240704,093400,17924261500,314500,314000,315000,313500,751
|
|
20240704,093300,17688331000,314000,313000,314000,312500,522
|
|
20240704,093200,17524918500,313000,313500,313500,312500,2014
|
|
20240704,093100,16894698000,313500,314000,314500,313500,730
|
|
20240704,093000,16665623500,314000,312000,314000,312000,629
|
|
20240704,092900,16468737500,312000,313000,313500,312000,1305
|
|
20240704,092800,16060371500,312500,311500,314000,311500,968
|
|
20240704,092700,15757541500,311500,312000,317500,310500,2572
|
|
20240704,092600,14950658500,311000,311000,312000,310500,964
|
|
20240704,092500,14650789000,310500,311000,311000,310500,364
|
|
20240704,092400,14537679500,311000,310500,311000,310000,472
|
|
20240704,092300,14391085000,310000,311000,311500,310000,1267
|
|
20240704,092200,13997402500,311000,309000,311000,308500,1228
|
|
20240704,092100,13617026000,309000,309000,309500,308500,800
|
|
20240704,092000,13369804000,309000,309000,309000,306500,5330
|
|
20240704,091900,11729800500,309000,310500,311000,309000,2770
|
|
20240704,091800,10870587000,310500,310500,312500,310500,1102
|
|
20240704,091700,10527791000,310500,311000,311500,310500,1510
|
|
20240704,091600,10058487500,311000,312500,312500,310500,2085
|
|
20240704,091500,9409355000,312500,314500,314500,312000,2325
|
|
20240704,091400,8681547500,314500,314500,315500,314500,334
|
|
20240704,091300,8576424000,315000,314500,316000,313500,721
|
|
20240704,091200,8349351500,313500,314000,314500,312500,2651
|
|
20240704,091100,7518462500,313000,315500,316000,313000,2826
|
|
20240704,091000,6630688000,316500,316500,317500,316000,894
|
|
20240704,090900,6347739500,317000,317000,318000,316500,856
|
|
20240704,090800,6076072000,316500,316000,317000,315500,1759
|
|
20240704,090700,5520131000,316000,316000,316500,316000,566
|
|
20240704,090600,5341153500,316000,315500,316500,315000,952
|
|
20240704,090500,5040531500,315500,315500,316500,314000,2334
|
|
20240704,090400,4305127500,316500,316000,317500,315000,1987
|
|
20240704,090300,3676618500,316000,318000,318000,316000,1289
|
|
20240704,090200,3268035000,317500,319500,320000,317500,2016
|
|
20240704,090100,2626374500,319000,323000,323000,318000,5344
|
|
20240704,090000,915663000,323000,321500,323000,321500,2843
|