731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,210800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,210700,48939299000,312000,312000,312000,312000,0
|
|
20240705,210600,48939299000,312000,312000,312000,312000,0
|
|
20240705,210500,48939299000,312000,312000,312000,312000,0
|
|
20240705,210400,48939299000,312000,312000,312000,312000,0
|
|
20240705,210300,48939299000,312000,312000,312000,312000,0
|
|
20240705,210200,48939299000,312000,312000,312000,312000,0
|
|
20240705,210100,48939299000,312000,312000,312000,312000,0
|
|
20240705,210000,48939299000,312000,312000,312000,312000,0
|
|
20240705,205900,48939299000,312000,312000,312000,312000,0
|
|
20240705,205800,48939299000,312000,312000,312000,312000,0
|
|
20240705,205700,48939299000,312000,312000,312000,312000,0
|
|
20240705,205600,48939299000,312000,312000,312000,312000,0
|
|
20240705,205500,48939299000,312000,312000,312000,312000,0
|
|
20240705,205400,48939299000,312000,312000,312000,312000,0
|
|
20240705,205300,48939299000,312000,312000,312000,312000,0
|
|
20240705,205200,48939299000,312000,312000,312000,312000,0
|
|
20240705,205100,48939299000,312000,312000,312000,312000,0
|
|
20240705,205000,48939299000,312000,312000,312000,312000,0
|
|
20240705,204900,48939299000,312000,312000,312000,312000,0
|
|
20240705,204800,48939299000,312000,312000,312000,312000,0
|
|
20240705,204700,48939299000,312000,312000,312000,312000,0
|
|
20240705,204600,48939299000,312000,312000,312000,312000,0
|
|
20240705,204500,48939299000,312000,312000,312000,312000,0
|
|
20240705,204400,48939299000,312000,312000,312000,312000,0
|
|
20240705,204300,48939299000,312000,312000,312000,312000,0
|
|
20240705,204200,48939299000,312000,312000,312000,312000,0
|
|
20240705,204100,48939299000,312000,312000,312000,312000,0
|
|
20240705,204000,48939299000,312000,312000,312000,312000,0
|
|
20240705,203900,48939299000,312000,312000,312000,312000,0
|
|
20240705,203800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,203700,48939299000,312000,312000,312000,312000,0
|
|
20240705,203600,48939299000,312000,312000,312000,312000,0
|
|
20240705,203500,48939299000,312000,312000,312000,312000,0
|
|
20240705,203400,48939299000,312000,312000,312000,312000,0
|
|
20240705,203300,48939299000,312000,312000,312000,312000,0
|
|
20240705,203200,48939299000,312000,312000,312000,312000,0
|
|
20240705,203100,48939299000,312000,312000,312000,312000,0
|
|
20240705,203000,48939299000,312000,312000,312000,312000,0
|
|
20240705,202900,48939299000,312000,312000,312000,312000,0
|
|
20240705,202800,48939299000,312000,312000,312000,312000,0
|
|
20240705,202700,48939299000,312000,312000,312000,312000,0
|
|
20240705,202600,48939299000,312000,312000,312000,312000,0
|
|
20240705,202500,48939299000,312000,312000,312000,312000,0
|
|
20240705,202400,48939299000,312000,312000,312000,312000,0
|
|
20240705,202300,48939299000,312000,312000,312000,312000,0
|
|
20240705,202200,48939299000,312000,312000,312000,312000,0
|
|
20240705,202100,48939299000,312000,312000,312000,312000,0
|
|
20240705,202000,48939299000,312000,312000,312000,312000,0
|
|
20240705,201900,48939299000,312000,312000,312000,312000,0
|
|
20240705,201800,48939299000,312000,312000,312000,312000,0
|
|
20240705,201700,48939299000,312000,312000,312000,312000,0
|
|
20240705,201600,48939299000,312000,312000,312000,312000,0
|
|
20240705,201500,48939299000,312000,312000,312000,312000,0
|
|
20240705,201400,48939299000,312000,312000,312000,312000,0
|
|
20240705,201300,48939299000,312000,312000,312000,312000,0
|
|
20240705,201200,48939299000,312000,312000,312000,312000,0
|
|
20240705,201100,48939299000,312000,312000,312000,312000,0
|
|
20240705,201000,48939299000,312000,312000,312000,312000,0
|
|
20240705,200900,48939299000,312000,312000,312000,312000,0
|
|
20240705,200800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,200700,48939299000,312000,312000,312000,312000,0
|
|
20240705,200600,48939299000,312000,312000,312000,312000,0
|
|
20240705,200500,48939299000,312000,312000,312000,312000,0
|
|
20240705,200400,48939299000,312000,312000,312000,312000,0
|
|
20240705,200300,48939299000,312000,312000,312000,312000,0
|
|
20240705,200200,48939299000,312000,312000,312000,312000,0
|
|
20240705,200100,48939299000,312000,312000,312000,312000,0
|
|
20240705,200000,48939299000,312000,312000,312000,312000,0
|
|
20240705,195900,48939299000,312000,312000,312000,312000,0
|
|
20240705,195800,48939299000,312000,312000,312000,312000,0
|
|
20240705,195700,48939299000,312000,312000,312000,312000,0
|
|
20240705,195600,48939299000,312000,312000,312000,312000,0
|
|
20240705,195500,48939299000,312000,312000,312000,312000,0
|
|
20240705,195400,48939299000,312000,312000,312000,312000,0
|
|
20240705,195300,48939299000,312000,312000,312000,312000,0
|
|
20240705,195200,48939299000,312000,312000,312000,312000,0
|
|
20240705,195100,48939299000,312000,312000,312000,312000,0
|
|
20240705,195000,48939299000,312000,312000,312000,312000,0
|
|
20240705,194900,48939299000,312000,312000,312000,312000,0
|
|
20240705,194800,48939299000,312000,312000,312000,312000,0
|
|
20240705,194700,48939299000,312000,312000,312000,312000,0
|
|
20240705,194600,48939299000,312000,312000,312000,312000,0
|
|
20240705,194500,48939299000,312000,312000,312000,312000,0
|
|
20240705,194400,48939299000,312000,312000,312000,312000,0
|
|
20240705,194300,48939299000,312000,312000,312000,312000,0
|
|
20240705,194200,48939299000,312000,312000,312000,312000,0
|
|
20240705,194100,48939299000,312000,312000,312000,312000,0
|
|
20240705,194000,48939299000,312000,312000,312000,312000,0
|
|
20240705,193900,48939299000,312000,312000,312000,312000,0
|
|
20240705,193800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,193700,48939299000,312000,312000,312000,312000,0
|
|
20240705,193600,48939299000,312000,312000,312000,312000,0
|
|
20240705,193500,48939299000,312000,312000,312000,312000,0
|
|
20240705,193400,48939299000,312000,312000,312000,312000,0
|
|
20240705,193300,48939299000,312000,312000,312000,312000,0
|
|
20240705,193200,48939299000,312000,312000,312000,312000,0
|
|
20240705,193100,48939299000,312000,312000,312000,312000,0
|
|
20240705,193000,48939299000,312000,312000,312000,312000,0
|
|
20240705,192900,48939299000,312000,312000,312000,312000,0
|
|
20240705,192800,48939299000,312000,312000,312000,312000,0
|
|
20240705,192700,48939299000,312000,312000,312000,312000,0
|
|
20240705,192600,48939299000,312000,312000,312000,312000,0
|
|
20240705,192500,48939299000,312000,312000,312000,312000,0
|
|
20240705,192400,48939299000,312000,312000,312000,312000,0
|
|
20240705,192300,48939299000,312000,312000,312000,312000,0
|
|
20240705,192200,48939299000,312000,312000,312000,312000,0
|
|
20240705,192100,48939299000,312000,312000,312000,312000,0
|
|
20240705,192000,48939299000,312000,312000,312000,312000,0
|
|
20240705,191900,48939299000,312000,312000,312000,312000,0
|
|
20240705,191800,48939299000,312000,312000,312000,312000,0
|
|
20240705,191700,48939299000,312000,312000,312000,312000,0
|
|
20240705,191600,48939299000,312000,312000,312000,312000,0
|
|
20240705,191500,48939299000,312000,312000,312000,312000,0
|
|
20240705,191400,48939299000,312000,312000,312000,312000,0
|
|
20240705,191300,48939299000,312000,312000,312000,312000,0
|
|
20240705,191200,48939299000,312000,312000,312000,312000,0
|
|
20240705,191100,48939299000,312000,312000,312000,312000,0
|
|
20240705,191000,48939299000,312000,312000,312000,312000,0
|
|
20240705,190900,48939299000,312000,312000,312000,312000,0
|
|
20240705,190800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,190700,48939299000,312000,312000,312000,312000,0
|
|
20240705,190600,48939299000,312000,312000,312000,312000,0
|
|
20240705,190500,48939299000,312000,312000,312000,312000,0
|
|
20240705,190400,48939299000,312000,312000,312000,312000,0
|
|
20240705,190300,48939299000,312000,312000,312000,312000,0
|
|
20240705,190200,48939299000,312000,312000,312000,312000,0
|
|
20240705,190100,48939299000,312000,312000,312000,312000,0
|
|
20240705,190000,48939299000,312000,312000,312000,312000,0
|
|
20240705,185900,48939299000,312000,312000,312000,312000,0
|
|
20240705,185800,48939299000,312000,312000,312000,312000,0
|
|
20240705,185700,48939299000,312000,312000,312000,312000,0
|
|
20240705,185600,48939299000,312000,312000,312000,312000,0
|
|
20240705,185500,48939299000,312000,312000,312000,312000,0
|
|
20240705,185400,48939299000,312000,312000,312000,312000,0
|
|
20240705,185300,48939299000,312000,312000,312000,312000,0
|
|
20240705,185200,48939299000,312000,312000,312000,312000,0
|
|
20240705,185100,48939299000,312000,312000,312000,312000,0
|
|
20240705,185000,48939299000,312000,312000,312000,312000,0
|
|
20240705,184900,48939299000,312000,312000,312000,312000,0
|
|
20240705,184800,48939299000,312000,312000,312000,312000,0
|
|
20240705,184700,48939299000,312000,312000,312000,312000,0
|
|
20240705,184600,48939299000,312000,312000,312000,312000,0
|
|
20240705,184500,48939299000,312000,312000,312000,312000,0
|
|
20240705,184400,48939299000,312000,312000,312000,312000,0
|
|
20240705,184300,48939299000,312000,312000,312000,312000,0
|
|
20240705,184200,48939299000,312000,312000,312000,312000,0
|
|
20240705,184100,48939299000,312000,312000,312000,312000,0
|
|
20240705,184000,48939299000,312000,312000,312000,312000,0
|
|
20240705,183900,48939299000,312000,312000,312000,312000,0
|
|
20240705,183800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,183700,48939299000,312000,312000,312000,312000,0
|
|
20240705,183600,48939299000,312000,312000,312000,312000,0
|
|
20240705,183500,48939299000,312000,312000,312000,312000,0
|
|
20240705,183400,48939299000,312000,312000,312000,312000,0
|
|
20240705,183300,48939299000,312000,312000,312000,312000,0
|
|
20240705,183200,48939299000,312000,312000,312000,312000,0
|
|
20240705,183100,48939299000,312000,312000,312000,312000,0
|
|
20240705,183000,48939299000,312000,312000,312000,312000,0
|
|
20240705,182900,48939299000,312000,312000,312000,312000,0
|
|
20240705,182800,48939299000,312000,312000,312000,312000,0
|
|
20240705,182700,48939299000,312000,312000,312000,312000,0
|
|
20240705,182600,48939299000,312000,312000,312000,312000,0
|
|
20240705,182500,48939299000,312000,312000,312000,312000,0
|
|
20240705,182400,48939299000,312000,312000,312000,312000,0
|
|
20240705,182300,48939299000,312000,312000,312000,312000,0
|
|
20240705,182200,48939299000,312000,312000,312000,312000,0
|
|
20240705,182100,48939299000,312000,312000,312000,312000,0
|
|
20240705,182000,48939299000,312000,312000,312000,312000,0
|
|
20240705,181900,48939299000,312000,312000,312000,312000,0
|
|
20240705,181800,48939299000,312000,312000,312000,312000,0
|
|
20240705,181700,48939299000,312000,312000,312000,312000,0
|
|
20240705,181600,48939299000,312000,312000,312000,312000,0
|
|
20240705,181500,48939299000,312000,312000,312000,312000,0
|
|
20240705,181400,48939299000,312000,312000,312000,312000,0
|
|
20240705,181300,48939299000,312000,312000,312000,312000,0
|
|
20240705,181200,48939299000,312000,312000,312000,312000,0
|
|
20240705,181100,48939299000,312000,312000,312000,312000,0
|
|
20240705,181000,48939299000,312000,312000,312000,312000,0
|
|
20240705,180900,48939299000,312000,312000,312000,312000,0
|
|
20240705,180800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,180700,48939299000,312000,312000,312000,312000,0
|
|
20240705,180600,48939299000,312000,312000,312000,312000,0
|
|
20240705,180500,48939299000,312000,312000,312000,312000,0
|
|
20240705,180400,48939299000,312000,312000,312000,312000,0
|
|
20240705,180300,48939299000,312000,312000,312000,312000,0
|
|
20240705,180200,48939299000,312000,312000,312000,312000,0
|
|
20240705,180100,48939299000,312000,312000,312000,312000,0
|
|
20240705,180000,48939299000,312000,312000,312000,312000,0
|
|
20240705,175900,48939299000,312000,312000,312000,312000,0
|
|
20240705,175800,48939299000,312000,312000,312000,312000,0
|
|
20240705,175700,48939299000,312000,312000,312000,312000,0
|
|
20240705,175600,48939299000,312000,312000,312000,312000,0
|
|
20240705,175500,48939299000,312000,312000,312000,312000,0
|
|
20240705,175400,48939299000,312000,312000,312000,312000,0
|
|
20240705,175300,48939299000,312000,312000,312000,312000,0
|
|
20240705,175200,48939299000,312000,312000,312000,312000,0
|
|
20240705,175100,48939299000,312000,312000,312000,312000,0
|
|
20240705,175000,48939299000,312000,312000,312000,312000,0
|
|
20240705,174900,48939299000,312000,312000,312000,312000,0
|
|
20240705,174800,48939299000,312000,312000,312000,312000,0
|
|
20240705,174700,48939299000,312000,312000,312000,312000,0
|
|
20240705,174600,48939299000,312000,312000,312000,312000,0
|
|
20240705,174500,48939299000,312000,312000,312000,312000,0
|
|
20240705,174400,48939299000,312000,312000,312000,312000,0
|
|
20240705,174300,48939299000,312000,312000,312000,312000,0
|
|
20240705,174200,48939299000,312000,312000,312000,312000,0
|
|
20240705,174100,48939299000,312000,312000,312000,312000,0
|
|
20240705,174000,48939299000,312000,312000,312000,312000,0
|
|
20240705,173900,48939299000,312000,312000,312000,312000,0
|
|
20240705,173800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,173700,48939299000,312000,312000,312000,312000,0
|
|
20240705,173600,48939299000,312000,312000,312000,312000,0
|
|
20240705,173500,48939299000,312000,312000,312000,312000,0
|
|
20240705,173400,48939299000,312000,312000,312000,312000,0
|
|
20240705,173300,48939299000,312000,312000,312000,312000,0
|
|
20240705,173200,48939299000,312000,312000,312000,312000,0
|
|
20240705,173100,48939299000,312000,312000,312000,312000,0
|
|
20240705,173000,48939299000,312000,312000,312000,312000,0
|
|
20240705,172900,48939299000,312000,312000,312000,312000,0
|
|
20240705,172800,48939299000,312000,312000,312000,312000,0
|
|
20240705,172700,48939299000,312000,312000,312000,312000,0
|
|
20240705,172600,48939299000,312000,312000,312000,312000,0
|
|
20240705,172500,48939299000,312000,312000,312000,312000,0
|
|
20240705,172400,48939299000,312000,312000,312000,312000,0
|
|
20240705,172300,48939299000,312000,312000,312000,312000,0
|
|
20240705,172200,48939299000,312000,312000,312000,312000,0
|
|
20240705,172100,48939299000,312000,312000,312000,312000,0
|
|
20240705,172000,48939299000,312000,312000,312000,312000,0
|
|
20240705,171900,48939299000,312000,312000,312000,312000,0
|
|
20240705,171800,48939299000,312000,312000,312000,312000,0
|
|
20240705,171700,48939299000,312000,312000,312000,312000,0
|
|
20240705,171600,48939299000,312000,312000,312000,312000,0
|
|
20240705,171500,48939299000,312000,312000,312000,312000,0
|
|
20240705,171400,48939299000,312000,312000,312000,312000,0
|
|
20240705,171300,48939299000,312000,312000,312000,312000,0
|
|
20240705,171200,48939299000,312000,312000,312000,312000,0
|
|
20240705,171100,48939299000,312000,312000,312000,312000,0
|
|
20240705,171000,48939299000,312000,312000,312000,312000,0
|
|
20240705,170900,48939299000,312000,312000,312000,312000,0
|
|
20240705,170800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,170700,48939299000,312000,312000,312000,312000,0
|
|
20240705,170600,48939299000,312000,312000,312000,312000,0
|
|
20240705,170500,48939299000,312000,312000,312000,312000,0
|
|
20240705,170400,48939299000,312000,312000,312000,312000,0
|
|
20240705,170300,48939299000,312000,312000,312000,312000,0
|
|
20240705,170200,48939299000,312000,312000,312000,312000,0
|
|
20240705,170100,48939299000,312000,312000,312000,312000,0
|
|
20240705,170000,48939299000,312000,312000,312000,312000,0
|
|
20240705,165900,48939299000,312000,312000,312000,312000,0
|
|
20240705,165800,48939299000,312000,312000,312000,312000,0
|
|
20240705,165700,48939299000,312000,312000,312000,312000,0
|
|
20240705,165600,48939299000,312000,312000,312000,312000,0
|
|
20240705,165500,48939299000,312000,312000,312000,312000,0
|
|
20240705,165400,48939299000,312000,312000,312000,312000,0
|
|
20240705,165300,48939299000,312000,312000,312000,312000,0
|
|
20240705,165200,48939299000,312000,312000,312000,312000,0
|
|
20240705,165100,48939299000,312000,312000,312000,312000,0
|
|
20240705,165000,48939299000,312000,312000,312000,312000,0
|
|
20240705,164900,48939299000,312000,312000,312000,312000,0
|
|
20240705,164800,48939299000,312000,312000,312000,312000,0
|
|
20240705,164700,48939299000,312000,312000,312000,312000,0
|
|
20240705,164600,48939299000,312000,312000,312000,312000,0
|
|
20240705,164500,48939299000,312000,312000,312000,312000,0
|
|
20240705,164400,48939299000,312000,312000,312000,312000,0
|
|
20240705,164300,48939299000,312000,312000,312000,312000,0
|
|
20240705,164200,48939299000,312000,312000,312000,312000,0
|
|
20240705,164100,48939299000,312000,312000,312000,312000,0
|
|
20240705,164000,48939299000,312000,312000,312000,312000,0
|
|
20240705,163900,48939299000,312000,312000,312000,312000,0
|
|
20240705,163800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,163700,48939299000,312000,312000,312000,312000,0
|
|
20240705,163600,48939299000,312000,312000,312000,312000,0
|
|
20240705,163500,48939299000,312000,312000,312000,312000,0
|
|
20240705,163400,48939299000,312000,312000,312000,312000,0
|
|
20240705,163300,48939299000,312000,312000,312000,312000,0
|
|
20240705,163200,48939299000,312000,312000,312000,312000,0
|
|
20240705,163100,48939299000,312000,312000,312000,312000,0
|
|
20240705,163000,48939299000,312000,312000,312000,312000,0
|
|
20240705,162900,48939299000,312000,312000,312000,312000,0
|
|
20240705,162800,48939299000,312000,312000,312000,312000,0
|
|
20240705,162700,48939299000,312000,312000,312000,312000,0
|
|
20240705,162600,48939299000,312000,312000,312000,312000,0
|
|
20240705,162500,48939299000,312000,312000,312000,312000,0
|
|
20240705,162400,48939299000,312000,312000,312000,312000,0
|
|
20240705,162300,48939299000,312000,312000,312000,312000,0
|
|
20240705,162200,48939299000,312000,312000,312000,312000,0
|
|
20240705,162100,48939299000,312000,312000,312000,312000,0
|
|
20240705,162000,48939299000,312000,312000,312000,312000,0
|
|
20240705,161900,48939299000,312000,312000,312000,312000,0
|
|
20240705,161800,48939299000,312000,312000,312000,312000,0
|
|
20240705,161700,48939299000,312000,312000,312000,312000,0
|
|
20240705,161600,48939299000,312000,312000,312000,312000,0
|
|
20240705,161500,48939299000,312000,312000,312000,312000,0
|
|
20240705,161400,48939299000,312000,312000,312000,312000,0
|
|
20240705,161300,48939299000,312000,312000,312000,312000,0
|
|
20240705,161200,48939299000,312000,312000,312000,312000,0
|
|
20240705,161100,48939299000,312000,312000,312000,312000,0
|
|
20240705,161000,48939299000,312000,312000,312000,312000,0
|
|
20240705,160900,48939299000,312000,312000,312000,312000,0
|
|
20240705,160800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,160700,48939299000,312000,312000,312000,312000,0
|
|
20240705,160600,48939299000,312000,312000,312000,312000,0
|
|
20240705,160500,48939299000,312000,312000,312000,312000,0
|
|
20240705,160400,48939299000,312000,312000,312000,312000,0
|
|
20240705,160300,48939299000,312000,312000,312000,312000,0
|
|
20240705,160200,48939299000,312000,312000,312000,312000,0
|
|
20240705,160100,48939299000,312000,312000,312000,312000,0
|
|
20240705,160000,48939299000,312000,312000,312000,312000,0
|
|
20240705,155900,48939299000,312000,312000,312000,312000,0
|
|
20240705,155800,48939299000,312000,312000,312000,312000,0
|
|
20240705,155700,48939299000,312000,312000,312000,312000,0
|
|
20240705,155600,48939299000,312000,312000,312000,312000,0
|
|
20240705,155500,48939299000,312000,312000,312000,312000,0
|
|
20240705,155400,48939299000,312000,312000,312000,312000,0
|
|
20240705,155300,48939299000,312000,312000,312000,312000,0
|
|
20240705,155200,48939299000,312000,312000,312000,312000,0
|
|
20240705,155100,48939299000,312000,312000,312000,312000,0
|
|
20240705,155000,48939299000,312000,312000,312000,312000,0
|
|
20240705,154900,48939299000,312000,312000,312000,312000,0
|
|
20240705,154800,48939299000,312000,312000,312000,312000,0
|
|
20240705,154700,48939299000,312000,312000,312000,312000,0
|
|
20240705,154600,48939299000,312000,312000,312000,312000,0
|
|
20240705,154500,48939299000,312000,312000,312000,312000,0
|
|
20240705,154400,48939299000,312000,312000,312000,312000,0
|
|
20240705,154300,48939299000,312000,312000,312000,312000,0
|
|
20240705,154200,48939299000,312000,312000,312000,312000,0
|
|
20240705,154100,48939299000,312000,312000,312000,312000,0
|
|
20240705,154000,48939299000,312000,312000,312000,312000,0
|
|
20240705,153900,48939299000,312000,312000,312000,312000,0
|
|
20240705,153800,48939299000,312000,312000,312000,312000,7319
|
|
20240705,153700,48939299000,312000,312000,312000,312000,0
|
|
20240705,153600,48939299000,312000,312000,312000,312000,0
|
|
20240705,153500,48939299000,312000,312000,312000,312000,0
|
|
20240705,153400,48939299000,312000,312000,312000,312000,0
|
|
20240705,153300,48939299000,312000,312000,312000,312000,0
|
|
20240705,153200,48939299000,312000,312000,312000,312000,0
|
|
20240705,153100,48939299000,312000,312000,312000,312000,0
|
|
20240705,153000,48939299000,312000,312000,312000,312000,7319
|
|
20240705,152900,46655771000,310500,310500,310500,310500,0
|
|
20240705,152800,46655771000,310500,310500,310500,310500,0
|
|
20240705,152700,46655771000,310500,310500,310500,310500,0
|
|
20240705,152600,46655771000,310500,310500,310500,310500,0
|
|
20240705,152500,46655771000,310500,310500,310500,310500,0
|
|
20240705,152400,46655771000,310500,310500,310500,310500,0
|
|
20240705,152300,46655771000,310500,310500,310500,310500,0
|
|
20240705,152200,46655771000,310500,310500,310500,310500,0
|
|
20240705,152100,46655771000,310500,310500,310500,310500,0
|
|
20240705,152000,46655771000,310500,310500,310500,310500,0
|
|
20240705,151900,46655771000,310500,311500,311500,310500,739
|
|
20240705,151800,46426047000,311000,311000,311500,311000,126
|
|
20240705,151700,46386843000,311500,311500,311500,311000,147
|
|
20240705,151600,46341114500,311500,311000,311500,311000,233
|
|
20240705,151500,46268649000,311000,311000,311500,311000,404
|
|
20240705,151400,46142919000,311000,311000,311500,311000,71
|
|
20240705,151300,46120809000,311000,311000,311500,311000,269
|
|
20240705,151200,46037132000,311000,311500,311500,311000,205
|
|
20240705,151100,45973304000,311500,312000,312000,311500,174
|
|
20240705,151000,45919100000,311500,310500,312000,310500,632
|
|
20240705,150900,45722461000,310500,311500,311500,310500,1041
|
|
20240705,150800,45398767500,311500,311500,311500,311000,108
|
|
20240705,150700,45365146000,312000,311500,312000,311000,457
|
|
20240705,150600,45222750500,312000,311500,312000,311500,286
|
|
20240705,150500,45133592500,312000,311500,312000,311500,147
|
|
20240705,150400,45087763500,311500,312000,312000,311500,224
|
|
20240705,150300,45017953500,311500,312000,312000,311500,130
|
|
20240705,150200,44977401500,312000,310500,312000,310500,952
|
|
20240705,150100,44680722000,311000,310500,311000,310500,292
|
|
20240705,150000,44589920000,311000,310500,311000,310500,116
|
|
20240705,145900,44553866000,310500,310500,311000,310500,142
|
|
20240705,145800,44509739500,311000,311000,311500,310500,275
|
|
20240705,145700,44424221500,311500,311500,312500,311000,755
|
|
20240705,145600,44188869000,311500,312000,312000,311500,396
|
|
20240705,145500,44065335500,311500,311500,312000,311000,445
|
|
20240705,145400,43926728500,311000,311500,311500,311000,205
|
|
20240705,145300,43862915000,311500,310000,311500,310000,1688
|
|
20240705,145200,43338443000,310500,310500,310500,310000,213
|
|
20240705,145100,43272316000,310500,310000,310500,310000,130
|
|
20240705,145000,43231987000,310000,310500,310500,310000,154
|
|
20240705,144900,43184180500,310500,310000,310500,310000,148
|
|
20240705,144800,43138253000,310000,310000,310500,310000,182
|
|
20240705,144700,43081827000,310000,310000,310500,310000,24
|
|
20240705,144600,43074379500,310000,310000,310500,310000,120
|
|
20240705,144500,43037167500,310000,309500,310500,309500,447
|
|
20240705,144400,42898601000,309500,310000,310000,309500,54
|
|
20240705,144300,42881882500,310000,309500,310000,309500,39
|
|
20240705,144200,42869804000,309500,309500,310000,309500,222
|
|
20240705,144100,42801090500,310000,309500,310000,309500,249
|
|
20240705,144000,42724013500,309500,310000,310500,309500,305
|
|
20240705,143900,42629464000,309500,310000,310500,309500,277
|
|
20240705,143800,42543587000,310000,310000,310500,309500,362
|
|
20240705,143700,42431392500,310000,309500,310000,309500,123
|
|
20240705,143600,42393311000,309500,310000,310500,309500,172
|
|
20240705,143500,42340005500,310000,310000,310500,310000,263
|
|
20240705,143400,42258471500,310500,309500,310500,309500,557
|
|
20240705,143300,42085837500,309500,309500,310000,309500,192
|
|
20240705,143200,42026408000,309500,310000,310000,309500,30
|
|
20240705,143100,42017114500,310000,310000,310000,309500,98
|
|
20240705,143000,41986768500,309500,310000,310000,309500,191
|
|
20240705,142900,41927616000,309500,310000,310000,309500,255
|
|
20240705,142800,41848618500,309500,309500,310000,309500,52
|
|
20240705,142700,41832517000,309500,310000,310000,309500,144
|
|
20240705,142600,41787906000,309500,310000,310000,309500,51
|
|
20240705,142500,41772117500,310000,309500,310000,309500,22
|
|
20240705,142400,41765304000,309500,309500,310000,309500,73
|
|
20240705,142300,41742702500,309500,309500,310000,309500,54
|
|
20240705,142200,41725980000,309500,310000,310000,309500,58
|
|
20240705,142100,41708026500,309500,308500,309500,308500,214
|
|
20240705,142000,41641850500,308500,308500,309000,308500,288
|
|
20240705,141900,41552904000,308500,309000,309000,308500,320
|
|
20240705,141800,41454036000,309000,309500,309500,309000,39
|
|
20240705,141700,41441983000,309500,309000,309500,309000,385
|
|
20240705,141600,41322907000,308500,309500,309500,308500,88
|
|
20240705,141500,41295715500,309000,309000,309500,308500,233
|
|
20240705,141400,41223707000,309000,309000,309000,308500,241
|
|
20240705,141300,41149258500,309000,308500,309500,308500,346
|
|
20240705,141200,41042333000,308500,308500,309000,308500,77
|
|
20240705,141100,41018573500,309000,309000,309000,308500,170
|
|
20240705,141000,40966118000,309000,308500,309000,308500,81
|
|
20240705,140900,40941122000,309000,309000,309000,308500,35
|
|
20240705,140800,40930314000,309000,309000,309000,308500,240
|
|
20240705,140700,40856267500,308500,308500,309000,308500,93
|
|
20240705,140600,40827552000,308500,308500,309000,308500,147
|
|
20240705,140500,40782162500,309000,308500,309000,308500,120
|
|
20240705,140400,40745108000,308500,309500,309500,308500,2064
|
|
20240705,140300,40107432500,309000,310000,310000,309000,1291
|
|
20240705,140200,39707888500,309500,310500,310500,309500,415
|
|
20240705,140100,39579286000,310000,310500,310500,310000,151
|
|
20240705,140000,39532442500,310000,310500,310500,310000,65
|
|
20240705,135900,39512268500,310000,310000,310500,310000,113
|
|
20240705,135800,39477236500,310500,310500,310500,310000,989
|
|
20240705,135700,39170625000,310500,310000,310500,310000,247
|
|
20240705,135600,39093944500,310500,310500,310500,310000,100
|
|
20240705,135500,39062920500,310500,310000,310500,309500,551
|
|
20240705,135400,38892119000,310000,309500,310000,309500,67
|
|
20240705,135300,38871371000,309500,309500,310000,309500,185
|
|
20240705,135200,38814026500,310000,309500,310000,309500,30
|
|
20240705,135100,38804738000,309500,310000,310000,309500,224
|
|
20240705,135000,38735398000,309500,309500,310000,309500,42
|
|
20240705,134900,38722397500,309500,309500,310000,309500,17
|
|
20240705,134800,38717133000,309500,309500,310000,309500,53
|
|
20240705,134700,38700727500,310000,309500,310000,309500,19
|
|
20240705,134600,38694843000,309500,309500,310000,309500,178
|
|
20240705,134500,38639750500,309500,310000,310000,309500,116
|
|
20240705,134400,38603819000,310000,310000,310000,309500,57
|
|
20240705,134300,38586174000,310000,310000,310000,309500,158
|
|
20240705,134200,38537211500,310000,310000,310000,309500,96
|
|
20240705,134100,38507489000,309500,309500,310000,309500,120
|
|
20240705,134000,38470343500,309500,310000,310000,309500,67
|
|
20240705,133900,38449586000,309500,309500,310000,309500,163
|
|
20240705,133800,38399136500,309500,309500,310000,309000,791
|
|
20240705,133700,38154321000,309000,309500,309500,309000,100
|
|
20240705,133600,38123384500,309000,309000,309500,309000,246
|
|
20240705,133500,38047355000,309000,309000,309500,309000,175
|
|
20240705,133400,37993267000,309500,309500,309500,309000,31
|
|
20240705,133300,37983683000,309500,309500,309500,309000,35
|
|
20240705,133200,37972858000,309500,309500,310000,309500,302
|
|
20240705,133100,37879384500,309500,309500,309500,309500,196
|
|
20240705,133000,37818722500,309500,309500,310000,309500,208
|
|
20240705,132900,37754328000,309500,309000,310000,309000,520
|
|
20240705,132800,37593411000,309500,309500,309500,309000,212
|
|
20240705,132700,37527808500,309500,309000,309500,309000,156
|
|
20240705,132600,37479564000,309500,309000,309500,309000,133
|
|
20240705,132500,37438430000,309500,309000,309500,309000,193
|
|
20240705,132400,37378743000,309500,310000,310000,309000,1240
|
|
20240705,132300,36994970500,310000,309500,310000,309500,117
|
|
20240705,132200,36958754500,310000,310000,310000,309500,17
|
|
20240705,132100,36953487500,309500,310000,310000,309500,569
|
|
20240705,132000,36777128000,310500,310000,310500,310000,49
|
|
20240705,131900,36761921000,310000,310000,310500,310000,40
|
|
20240705,131800,36749517000,310000,310000,310500,310000,83
|
|
20240705,131700,36723786000,310500,310000,310500,309500,363
|
|
20240705,131600,36611250000,310000,310000,310000,309500,163
|
|
20240705,131500,36560738500,310000,309500,310000,309500,157
|
|
20240705,131400,36512074000,310000,310000,310000,309500,159
|
|
20240705,131300,36462809000,309500,309500,310000,309500,109
|
|
20240705,131200,36429073000,309500,310000,310500,309500,190
|
|
20240705,131100,36370169500,310500,309500,311000,309500,595
|
|
20240705,131000,36185559500,309500,310000,310000,309500,978
|
|
20240705,130900,35882539500,310500,311500,311500,310500,1278
|
|
20240705,130800,35485309500,311500,311500,311500,311000,79
|
|
20240705,130700,35460701500,311500,312000,312000,311000,1577
|
|
20240705,130600,34969037500,312000,312000,312500,312000,307
|
|
20240705,130500,34873109500,312000,312500,312500,312000,295
|
|
20240705,130400,34781064000,312000,312500,312500,312000,23
|
|
20240705,130300,34773882500,312000,312500,312500,312000,58
|
|
20240705,130200,34755782500,312000,312000,312500,312000,22
|
|
20240705,130100,34748916500,312000,312500,312500,312000,66
|
|
20240705,130000,34728312000,312500,312000,312500,312000,94
|
|
20240705,125900,34698968000,312000,312500,312500,312000,16
|
|
20240705,125800,34693972500,312000,312500,312500,312000,31
|
|
20240705,125700,34684298000,312500,312500,312500,312000,25
|
|
20240705,125600,34676490500,312500,312000,312500,312000,199
|
|
20240705,125500,34614339500,312500,311500,312500,311500,181
|
|
20240705,125400,34557857000,311500,312000,312000,311500,115
|
|
20240705,125300,34521997000,312000,311500,312000,311500,140
|
|
20240705,125200,34478379000,311500,311500,312000,311500,103
|
|
20240705,125100,34446257000,312000,312000,312500,311500,374
|
|
20240705,125000,34329574000,312000,312500,312500,312000,10
|
|
20240705,124900,34326452000,312000,312500,312500,312000,119
|
|
20240705,124800,34289315500,312000,312000,312500,312000,100
|
|
20240705,124700,34258071500,312500,312500,312500,312000,92
|
|
20240705,124600,34229358000,312500,312000,312500,312000,29
|
|
20240705,124500,34220307500,312500,312000,312500,312000,118
|
|
20240705,124400,34183459500,312000,312500,312500,312000,37
|
|
20240705,124300,34171913500,312000,312000,312500,312000,67
|
|
20240705,124200,34150997500,312000,312000,312500,312000,205
|
|
20240705,124100,34086963000,312500,312500,312500,312000,48
|
|
20240705,124000,34071969000,312500,312000,312500,312000,89
|
|
20240705,123900,34044183500,312500,312500,312500,312000,126
|
|
20240705,123800,34004831500,312500,312500,312500,312000,84
|
|
20240705,123700,33978592500,312500,312500,312500,312000,81
|
|
20240705,123600,33953284500,312500,312000,312500,312000,67
|
|
20240705,123500,33932361000,312000,312000,312000,312000,12
|
|
20240705,123400,33928617000,312000,312500,312500,312000,81
|
|
20240705,123300,33903340000,312500,312500,312500,312000,92
|
|
20240705,123200,33874619000,312000,311500,312000,311500,227
|
|
20240705,123100,33803872500,311500,312500,312500,311500,55
|
|
20240705,123000,33786711500,312500,312500,312500,312000,273
|
|
20240705,122900,33701485000,312500,313000,313000,312500,256
|
|
20240705,122800,33621467500,313000,312500,313000,312500,154
|
|
20240705,122700,33573289500,313000,312500,313000,312500,76
|
|
20240705,122600,33549513000,312500,313000,313000,312500,131
|
|
20240705,122500,33508517500,312500,313000,313000,312500,72
|
|
20240705,122400,33485989000,313000,313500,313500,313000,130
|
|
20240705,122300,33445265000,313500,313500,314000,313500,588
|
|
20240705,122200,33260919500,313500,313500,314000,313500,42
|
|
20240705,122100,33247742500,313500,313500,314000,313500,94
|
|
20240705,122000,33218272500,313500,313500,313500,313000,33
|
|
20240705,121900,33207937000,313500,312500,313500,312500,148
|
|
20240705,121800,33161586500,312500,313000,313000,312500,42
|
|
20240705,121700,33148454000,313000,312500,313000,312500,40
|
|
20240705,121600,33135939000,312500,312000,313000,312000,331
|
|
20240705,121500,33032533500,312000,312500,312500,312000,111
|
|
20240705,121400,32997899500,312500,312000,312500,312000,33
|
|
20240705,121300,32987596500,312000,312000,312500,312000,157
|
|
20240705,121200,32938610500,312000,312500,312500,312000,35
|
|
20240705,121100,32927686500,312500,312500,313000,312500,185
|
|
20240705,121000,32869871500,313000,312500,313000,312500,58
|
|
20240705,120900,32851743500,312500,312500,313000,312500,538
|
|
20240705,120800,32683413500,312500,313000,313000,312500,88
|
|
20240705,120700,32655901000,313000,312500,313000,312500,131
|
|
20240705,120600,32614963000,312000,312500,313000,312000,187
|
|
20240705,120500,32556547000,312500,313500,313500,312500,158
|
|
20240705,120400,32507096500,313000,313000,313500,313000,20
|
|
20240705,120300,32500835500,313000,312500,313500,312000,420
|
|
20240705,120200,32369499500,312500,312000,312500,312000,678
|
|
20240705,120100,32157940500,312000,313000,313500,312000,368
|
|
20240705,120000,32042960000,312500,313000,313500,312500,238
|
|
20240705,115900,31968466500,313500,313000,313500,313000,344
|
|
20240705,115800,31860791000,313000,313500,314000,313000,227
|
|
20240705,115700,31789659000,314000,314000,314000,313500,680
|
|
20240705,115600,31576448000,314000,314500,314500,314000,62
|
|
20240705,115500,31556975000,314500,314000,314500,313500,327
|
|
20240705,115400,31454304000,313500,314000,314000,313500,70
|
|
20240705,115300,31432332500,313500,314000,314000,313500,77
|
|
20240705,115200,31408162500,314000,314500,314500,313500,674
|
|
20240705,115100,31196546500,314000,314500,314500,314000,265
|
|
20240705,115000,31113303500,314000,314000,314500,314000,296
|
|
20240705,114900,31020223000,314500,315000,315000,314000,526
|
|
20240705,114800,30854798000,314500,315000,315500,314500,184
|
|
20240705,114700,30796857500,315000,315500,315500,314500,358
|
|
20240705,114600,30684086000,315000,315500,315500,315000,231
|
|
20240705,114500,30611317000,315500,315000,315500,315000,217
|
|
20240705,114400,30542949500,315000,315000,315500,314500,762
|
|
20240705,114300,30302869500,315000,315000,315000,314500,13
|
|
20240705,114200,30298777000,314500,314500,315000,314500,33
|
|
20240705,114100,30288394500,315000,315500,315500,314500,886
|
|
20240705,114000,30009303000,316000,315500,316000,315500,322
|
|
20240705,113900,29907691500,315500,315500,316500,315000,2880
|
|
20240705,113800,28997984000,316000,315000,316000,314500,2905
|
|
20240705,113700,28082144500,314500,315000,315000,314500,114
|
|
20240705,113600,28046252500,315000,314500,315000,314500,355
|
|
20240705,113500,27934450000,314500,314000,315000,314000,1661
|
|
20240705,113400,27412020000,314500,314500,314500,314000,179
|
|
20240705,113300,27355755000,314500,314000,314500,314000,36
|
|
20240705,113200,27344448000,314000,314000,314500,314000,141
|
|
20240705,113100,27300139500,314500,314000,314500,313500,549
|
|
20240705,113000,27127782000,314000,314500,314500,314000,252
|
|
20240705,112900,27048604500,314500,314000,314500,314000,78
|
|
20240705,112800,27024090000,314000,313000,314500,313000,1359
|
|
20240705,112700,26597717000,313000,313500,313500,313000,488
|
|
20240705,112600,26444766500,313500,313500,314000,313500,61
|
|
20240705,112500,26425640000,313500,313500,314000,313500,73
|
|
20240705,112400,26402753000,314000,313500,314000,313000,456
|
|
20240705,112300,26259793000,314000,314000,314000,313500,220
|
|
20240705,112200,26190815500,313500,313500,314000,313500,57
|
|
20240705,112100,26172942000,313500,313500,314000,313500,172
|
|
20240705,112000,26119019500,314000,313500,314000,313500,205
|
|
20240705,111900,26054743000,313500,314000,314000,313500,439
|
|
20240705,111800,25917059500,314500,314500,314500,314000,476
|
|
20240705,111700,25767548000,314500,314000,314500,313500,977
|
|
20240705,111600,25460791500,313500,314000,314000,313500,54
|
|
20240705,111500,25443855500,313500,313500,314000,313500,816
|
|
20240705,111400,25187987500,313500,313000,313500,313000,39
|
|
20240705,111300,25175769000,313500,313000,313500,313000,118
|
|
20240705,111200,25138797500,313000,313500,313500,313000,49
|
|
20240705,111100,25123451000,313500,313500,314000,313000,1098
|
|
20240705,111000,24779240500,313500,313000,313500,313000,202
|
|
20240705,110900,24715981000,313000,313000,313500,313000,604
|
|
20240705,110800,24526894500,313000,313000,313000,312500,529
|
|
20240705,110700,24361324500,312500,313000,313000,312500,105
|
|
20240705,110600,24328489000,313000,313000,313000,312500,41
|
|
20240705,110500,24315668000,313000,312000,313000,312000,1079
|
|
20240705,110400,23978475500,312000,311500,312500,311500,1570
|
|
20240705,110300,23488947500,311000,311000,311500,311000,75
|
|
20240705,110200,23465605500,311000,311000,311500,311000,44
|
|
20240705,110100,23451919500,311000,311500,311500,311000,18
|
|
20240705,110000,23446317500,311500,311500,311500,311000,33
|
|
20240705,105900,23436042500,311000,311000,311500,310500,170
|
|
20240705,105800,23383171500,311000,311500,311500,311000,193
|
|
20240705,105700,23323148000,311500,311500,311500,311000,87
|
|
20240705,105600,23296060500,311500,311500,312000,311500,110
|
|
20240705,105500,23261777500,311500,311500,311500,311000,239
|
|
20240705,105400,23187337500,311000,311500,311500,311000,458
|
|
20240705,105300,23044704000,311500,311000,311500,311000,46
|
|
20240705,105200,23030376500,311000,310500,311000,310500,465
|
|
20240705,105100,22885773500,310500,310500,311000,310500,20
|
|
20240705,105000,22879559000,310500,310500,311000,310500,221
|
|
20240705,104900,22810914500,311000,310500,311000,310500,250
|
|
20240705,104800,22733261500,310000,310000,310500,310000,88
|
|
20240705,104700,22705978500,310500,310000,311000,309500,937
|
|
20240705,104600,22415502000,310000,309500,310500,309000,328
|
|
20240705,104500,22313931000,309000,309000,309500,309000,94
|
|
20240705,104400,22284862000,309500,309500,309500,309000,84
|
|
20240705,104300,22258896500,309500,309500,309500,309000,136
|
|
20240705,104200,22216807000,309500,309500,309500,309000,63
|
|
20240705,104100,22197320000,309500,310000,310000,309000,418
|
|
20240705,104000,22067951500,310000,310000,310500,309500,60
|
|
20240705,103900,22049358500,310000,311000,311000,309500,383
|
|
20240705,103800,21930515500,310500,310000,311000,309500,587
|
|
20240705,103700,21748476500,309500,309500,310000,309500,131
|
|
20240705,103600,21707907000,309500,309000,310000,309000,874
|
|
20240705,103500,21437589000,309000,309500,309500,309000,94
|
|
20240705,103400,21408538500,309000,309000,309500,309000,124
|
|
20240705,103300,21370220000,309000,309000,309500,309000,152
|
|
20240705,103200,21323217500,309500,309000,309500,309000,322
|
|
20240705,103100,21223706000,309000,309000,309500,309000,48
|
|
20240705,103000,21208861000,309000,309500,309500,309000,245
|
|
20240705,102900,21133137500,309500,309500,310000,309000,106
|
|
20240705,102800,21100346500,309500,308500,310000,308500,1441
|
|
20240705,102700,20655281000,308500,309000,309000,308500,321
|
|
20240705,102600,20556249000,309000,308500,309000,308500,162
|
|
20240705,102500,20506265500,308500,308500,309000,308000,899
|
|
20240705,102400,20228975500,309000,309000,309000,308500,155
|
|
20240705,102300,20181114000,309000,310500,310500,308500,3140
|
|
20240705,102200,19208246500,310500,310500,311000,310500,117
|
|
20240705,102100,19171911500,310500,310500,310500,310500,35
|
|
20240705,102000,19161044000,311000,310000,311000,310000,562
|
|
20240705,101900,18986582000,311000,311000,311000,310000,628
|
|
20240705,101800,18791472000,311000,311500,311500,311000,265
|
|
20240705,101700,18709038500,311500,311000,311500,310500,351
|
|
20240705,101600,18599807500,310500,310500,311000,310500,11
|
|
20240705,101500,18596391000,310500,311500,311500,310500,1372
|
|
20240705,101400,18169590500,311500,312000,312000,311000,433
|
|
20240705,101300,18034755500,312000,312000,312000,312000,59
|
|
20240705,101200,18016347500,312000,312000,312500,311500,1277
|
|
20240705,101100,17617704500,312500,312500,313000,312000,524
|
|
20240705,101000,17453995500,312500,312000,312500,312000,154
|
|
20240705,100900,17405921500,312000,311500,312500,311000,922
|
|
20240705,100800,17118351000,311500,311000,311500,311000,275
|
|
20240705,100700,17032802000,311000,311000,311000,311000,489
|
|
20240705,100600,16880723000,310500,311000,311000,310500,36
|
|
20240705,100500,16869542000,311000,310500,311000,310000,488
|
|
20240705,100400,16718033500,310500,311000,311000,310500,326
|
|
20240705,100300,16616763000,311000,310500,311000,310000,129
|
|
20240705,100200,16576703500,310000,311000,311000,310000,382
|
|
20240705,100100,16458104000,310500,311500,311500,310500,844
|
|
20240705,100000,16195630500,311000,311500,312000,311000,768
|
|
20240705,095900,15956545000,311500,311500,312000,311500,542
|
|
20240705,095800,15787541500,312000,312000,312000,311500,322
|
|
20240705,095700,15687151000,312500,312500,313000,312000,590
|
|
20240705,095600,15502868000,312500,313500,313500,312500,358
|
|
20240705,095500,15390767000,313500,314000,314000,313500,578
|
|
20240705,095400,15209390000,314000,312500,314000,312500,1264
|
|
20240705,095300,14813412500,312500,312500,313000,312000,646
|
|
20240705,095200,14611548500,312000,312500,313000,312000,102
|
|
20240705,095100,14579676000,313000,313000,313000,312500,77
|
|
20240705,095000,14555611000,313000,312000,313000,312000,188
|
|
20240705,094900,14496871000,312000,312000,312000,312000,70
|
|
20240705,094800,14475031000,312000,311500,312500,311500,110
|
|
20240705,094700,14440707500,311500,312000,312500,311500,222
|
|
20240705,094600,14371412000,312000,313000,313000,312000,112
|
|
20240705,094500,14336386500,313000,313500,313500,312500,571
|
|
20240705,094400,14157685000,313000,313000,313500,313000,166
|
|
20240705,094300,14105698000,313500,312500,313500,312500,485
|
|
20240705,094200,13953873000,313000,313000,313000,312500,403
|
|
20240705,094100,13827791500,312500,313000,313000,312000,277
|
|
20240705,094000,13741214000,313000,311500,313500,311500,1806
|
|
20240705,093900,13176267500,311500,310500,311500,310500,254
|
|
20240705,093800,13097246000,311000,310500,311000,310000,621
|
|
20240705,093700,12904406500,311000,311000,311000,310500,375
|
|
20240705,093600,12787801500,311000,311500,311500,311000,291
|
|
20240705,093500,12697290000,311500,311000,312000,311000,474
|
|
20240705,093400,12549722500,311000,311500,312000,311000,198
|
|
20240705,093300,12488057000,311500,311000,311500,311000,189
|
|
20240705,093200,12429260500,311000,311000,311500,311000,154
|
|
20240705,093100,12381345000,311500,311000,311500,310000,2781
|
|
20240705,093000,11517353500,311500,312000,312000,311000,466
|
|
20240705,092900,11372308500,312000,312500,313000,311500,2694
|
|
20240705,092800,10531589500,312500,312500,312500,312500,45
|
|
20240705,092700,10517527000,312500,313000,313500,312500,983
|
|
20240705,092600,10209544500,313000,313000,313000,313000,27
|
|
20240705,092500,10201093500,313000,313000,313500,313000,124
|
|
20240705,092400,10162280000,313000,312500,313500,312500,296
|
|
20240705,092300,10069668000,312500,313000,313500,312500,68
|
|
20240705,092200,10048387500,313000,312500,314000,312500,515
|
|
20240705,092100,9887013000,313000,314500,314500,312500,1615
|
|
20240705,092000,9380949000,314000,314500,315000,314000,481
|
|
20240705,091900,9229641000,315000,313500,315000,313500,1202
|
|
20240705,091800,8852044500,313500,313000,313500,312500,324
|
|
20240705,091700,8750598000,313000,312500,313000,312000,274
|
|
20240705,091600,8664901000,312500,310500,313000,310000,1381
|
|
20240705,091500,8234435500,310500,311000,311500,310500,576
|
|
20240705,091400,8055567000,310500,311500,312000,310500,1199
|
|
20240705,091300,7682567500,311500,311000,312000,311000,306
|
|
20240705,091200,7587263000,311000,312500,312500,311000,329
|
|
20240705,091100,7484703000,313000,312000,313500,311000,1814
|
|
20240705,091000,6919200500,312000,313000,313000,311000,2834
|
|
20240705,090900,6034387500,313500,313000,313500,312500,378
|
|
20240705,090800,5916096000,313000,313500,313500,312000,1482
|
|
20240705,090700,5452589000,313000,316000,316000,312500,2549
|
|
20240705,090600,4650988000,316000,314500,316000,314500,4595
|
|
20240705,090500,3202353500,314500,313500,315000,312000,3237
|
|
20240705,090400,2186861000,313500,312000,314000,311500,1469
|
|
20240705,090300,1727029500,312000,310500,312500,310500,1279
|
|
20240705,090200,1328620500,310500,311000,311500,310000,1276
|
|
20240705,090100,931903500,311000,310000,311500,309500,747
|
|
20240705,090000,699815500,310000,310000,310500,307500,2232
|