731 lines
43 KiB
CSV
731 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,210800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,210700,111999031000,321000,321000,321000,321000,0
|
|
20240708,210600,111999031000,321000,321000,321000,321000,0
|
|
20240708,210500,111999031000,321000,321000,321000,321000,0
|
|
20240708,210400,111999031000,321000,321000,321000,321000,0
|
|
20240708,210300,111999031000,321000,321000,321000,321000,0
|
|
20240708,210200,111999031000,321000,321000,321000,321000,0
|
|
20240708,210100,111999031000,321000,321000,321000,321000,0
|
|
20240708,210000,111999031000,321000,321000,321000,321000,0
|
|
20240708,205900,111999031000,321000,321000,321000,321000,0
|
|
20240708,205800,111999031000,321000,321000,321000,321000,0
|
|
20240708,205700,111999031000,321000,321000,321000,321000,0
|
|
20240708,205600,111999031000,321000,321000,321000,321000,0
|
|
20240708,205500,111999031000,321000,321000,321000,321000,0
|
|
20240708,205400,111999031000,321000,321000,321000,321000,0
|
|
20240708,205300,111999031000,321000,321000,321000,321000,0
|
|
20240708,205200,111999031000,321000,321000,321000,321000,0
|
|
20240708,205100,111999031000,321000,321000,321000,321000,0
|
|
20240708,205000,111999031000,321000,321000,321000,321000,0
|
|
20240708,204900,111999031000,321000,321000,321000,321000,0
|
|
20240708,204800,111999031000,321000,321000,321000,321000,0
|
|
20240708,204700,111999031000,321000,321000,321000,321000,0
|
|
20240708,204600,111999031000,321000,321000,321000,321000,0
|
|
20240708,204500,111999031000,321000,321000,321000,321000,0
|
|
20240708,204400,111999031000,321000,321000,321000,321000,0
|
|
20240708,204300,111999031000,321000,321000,321000,321000,0
|
|
20240708,204200,111999031000,321000,321000,321000,321000,0
|
|
20240708,204100,111999031000,321000,321000,321000,321000,0
|
|
20240708,204000,111999031000,321000,321000,321000,321000,0
|
|
20240708,203900,111999031000,321000,321000,321000,321000,0
|
|
20240708,203800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,203700,111999031000,321000,321000,321000,321000,0
|
|
20240708,203600,111999031000,321000,321000,321000,321000,0
|
|
20240708,203500,111999031000,321000,321000,321000,321000,0
|
|
20240708,203400,111999031000,321000,321000,321000,321000,0
|
|
20240708,203300,111999031000,321000,321000,321000,321000,0
|
|
20240708,203200,111999031000,321000,321000,321000,321000,0
|
|
20240708,203100,111999031000,321000,321000,321000,321000,0
|
|
20240708,203000,111999031000,321000,321000,321000,321000,0
|
|
20240708,202900,111999031000,321000,321000,321000,321000,0
|
|
20240708,202800,111999031000,321000,321000,321000,321000,0
|
|
20240708,202700,111999031000,321000,321000,321000,321000,0
|
|
20240708,202600,111999031000,321000,321000,321000,321000,0
|
|
20240708,202500,111999031000,321000,321000,321000,321000,0
|
|
20240708,202400,111999031000,321000,321000,321000,321000,0
|
|
20240708,202300,111999031000,321000,321000,321000,321000,0
|
|
20240708,202200,111999031000,321000,321000,321000,321000,0
|
|
20240708,202100,111999031000,321000,321000,321000,321000,0
|
|
20240708,202000,111999031000,321000,321000,321000,321000,0
|
|
20240708,201900,111999031000,321000,321000,321000,321000,0
|
|
20240708,201800,111999031000,321000,321000,321000,321000,0
|
|
20240708,201700,111999031000,321000,321000,321000,321000,0
|
|
20240708,201600,111999031000,321000,321000,321000,321000,0
|
|
20240708,201500,111999031000,321000,321000,321000,321000,0
|
|
20240708,201400,111999031000,321000,321000,321000,321000,0
|
|
20240708,201300,111999031000,321000,321000,321000,321000,0
|
|
20240708,201200,111999031000,321000,321000,321000,321000,0
|
|
20240708,201100,111999031000,321000,321000,321000,321000,0
|
|
20240708,201000,111999031000,321000,321000,321000,321000,0
|
|
20240708,200900,111999031000,321000,321000,321000,321000,0
|
|
20240708,200800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,200700,111999031000,321000,321000,321000,321000,0
|
|
20240708,200600,111999031000,321000,321000,321000,321000,0
|
|
20240708,200500,111999031000,321000,321000,321000,321000,0
|
|
20240708,200400,111999031000,321000,321000,321000,321000,0
|
|
20240708,200300,111999031000,321000,321000,321000,321000,0
|
|
20240708,200200,111999031000,321000,321000,321000,321000,0
|
|
20240708,200100,111999031000,321000,321000,321000,321000,0
|
|
20240708,200000,111999031000,321000,321000,321000,321000,0
|
|
20240708,195900,111999031000,321000,321000,321000,321000,0
|
|
20240708,195800,111999031000,321000,321000,321000,321000,0
|
|
20240708,195700,111999031000,321000,321000,321000,321000,0
|
|
20240708,195600,111999031000,321000,321000,321000,321000,0
|
|
20240708,195500,111999031000,321000,321000,321000,321000,0
|
|
20240708,195400,111999031000,321000,321000,321000,321000,0
|
|
20240708,195300,111999031000,321000,321000,321000,321000,0
|
|
20240708,195200,111999031000,321000,321000,321000,321000,0
|
|
20240708,195100,111999031000,321000,321000,321000,321000,0
|
|
20240708,195000,111999031000,321000,321000,321000,321000,0
|
|
20240708,194900,111999031000,321000,321000,321000,321000,0
|
|
20240708,194800,111999031000,321000,321000,321000,321000,0
|
|
20240708,194700,111999031000,321000,321000,321000,321000,0
|
|
20240708,194600,111999031000,321000,321000,321000,321000,0
|
|
20240708,194500,111999031000,321000,321000,321000,321000,0
|
|
20240708,194400,111999031000,321000,321000,321000,321000,0
|
|
20240708,194300,111999031000,321000,321000,321000,321000,0
|
|
20240708,194200,111999031000,321000,321000,321000,321000,0
|
|
20240708,194100,111999031000,321000,321000,321000,321000,0
|
|
20240708,194000,111999031000,321000,321000,321000,321000,0
|
|
20240708,193900,111999031000,321000,321000,321000,321000,0
|
|
20240708,193800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,193700,111999031000,321000,321000,321000,321000,0
|
|
20240708,193600,111999031000,321000,321000,321000,321000,0
|
|
20240708,193500,111999031000,321000,321000,321000,321000,0
|
|
20240708,193400,111999031000,321000,321000,321000,321000,0
|
|
20240708,193300,111999031000,321000,321000,321000,321000,0
|
|
20240708,193200,111999031000,321000,321000,321000,321000,0
|
|
20240708,193100,111999031000,321000,321000,321000,321000,0
|
|
20240708,193000,111999031000,321000,321000,321000,321000,0
|
|
20240708,192900,111999031000,321000,321000,321000,321000,0
|
|
20240708,192800,111999031000,321000,321000,321000,321000,0
|
|
20240708,192700,111999031000,321000,321000,321000,321000,0
|
|
20240708,192600,111999031000,321000,321000,321000,321000,0
|
|
20240708,192500,111999031000,321000,321000,321000,321000,0
|
|
20240708,192400,111999031000,321000,321000,321000,321000,0
|
|
20240708,192300,111999031000,321000,321000,321000,321000,0
|
|
20240708,192200,111999031000,321000,321000,321000,321000,0
|
|
20240708,192100,111999031000,321000,321000,321000,321000,0
|
|
20240708,192000,111999031000,321000,321000,321000,321000,0
|
|
20240708,191900,111999031000,321000,321000,321000,321000,0
|
|
20240708,191800,111999031000,321000,321000,321000,321000,0
|
|
20240708,191700,111999031000,321000,321000,321000,321000,0
|
|
20240708,191600,111999031000,321000,321000,321000,321000,0
|
|
20240708,191500,111999031000,321000,321000,321000,321000,0
|
|
20240708,191400,111999031000,321000,321000,321000,321000,0
|
|
20240708,191300,111999031000,321000,321000,321000,321000,0
|
|
20240708,191200,111999031000,321000,321000,321000,321000,0
|
|
20240708,191100,111999031000,321000,321000,321000,321000,0
|
|
20240708,191000,111999031000,321000,321000,321000,321000,0
|
|
20240708,190900,111999031000,321000,321000,321000,321000,0
|
|
20240708,190800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,190700,111999031000,321000,321000,321000,321000,0
|
|
20240708,190600,111999031000,321000,321000,321000,321000,0
|
|
20240708,190500,111999031000,321000,321000,321000,321000,0
|
|
20240708,190400,111999031000,321000,321000,321000,321000,0
|
|
20240708,190300,111999031000,321000,321000,321000,321000,0
|
|
20240708,190200,111999031000,321000,321000,321000,321000,0
|
|
20240708,190100,111999031000,321000,321000,321000,321000,0
|
|
20240708,190000,111999031000,321000,321000,321000,321000,0
|
|
20240708,185900,111999031000,321000,321000,321000,321000,0
|
|
20240708,185800,111999031000,321000,321000,321000,321000,0
|
|
20240708,185700,111999031000,321000,321000,321000,321000,0
|
|
20240708,185600,111999031000,321000,321000,321000,321000,0
|
|
20240708,185500,111999031000,321000,321000,321000,321000,0
|
|
20240708,185400,111999031000,321000,321000,321000,321000,0
|
|
20240708,185300,111999031000,321000,321000,321000,321000,0
|
|
20240708,185200,111999031000,321000,321000,321000,321000,0
|
|
20240708,185100,111999031000,321000,321000,321000,321000,0
|
|
20240708,185000,111999031000,321000,321000,321000,321000,0
|
|
20240708,184900,111999031000,321000,321000,321000,321000,0
|
|
20240708,184800,111999031000,321000,321000,321000,321000,0
|
|
20240708,184700,111999031000,321000,321000,321000,321000,0
|
|
20240708,184600,111999031000,321000,321000,321000,321000,0
|
|
20240708,184500,111999031000,321000,321000,321000,321000,0
|
|
20240708,184400,111999031000,321000,321000,321000,321000,0
|
|
20240708,184300,111999031000,321000,321000,321000,321000,0
|
|
20240708,184200,111999031000,321000,321000,321000,321000,0
|
|
20240708,184100,111999031000,321000,321000,321000,321000,0
|
|
20240708,184000,111999031000,321000,321000,321000,321000,0
|
|
20240708,183900,111999031000,321000,321000,321000,321000,0
|
|
20240708,183800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,183700,111999031000,321000,321000,321000,321000,0
|
|
20240708,183600,111999031000,321000,321000,321000,321000,0
|
|
20240708,183500,111999031000,321000,321000,321000,321000,0
|
|
20240708,183400,111999031000,321000,321000,321000,321000,0
|
|
20240708,183300,111999031000,321000,321000,321000,321000,0
|
|
20240708,183200,111999031000,321000,321000,321000,321000,0
|
|
20240708,183100,111999031000,321000,321000,321000,321000,0
|
|
20240708,183000,111999031000,321000,321000,321000,321000,0
|
|
20240708,182900,111999031000,321000,321000,321000,321000,0
|
|
20240708,182800,111999031000,321000,321000,321000,321000,0
|
|
20240708,182700,111999031000,321000,321000,321000,321000,0
|
|
20240708,182600,111999031000,321000,321000,321000,321000,0
|
|
20240708,182500,111999031000,321000,321000,321000,321000,0
|
|
20240708,182400,111999031000,321000,321000,321000,321000,0
|
|
20240708,182300,111999031000,321000,321000,321000,321000,0
|
|
20240708,182200,111999031000,321000,321000,321000,321000,0
|
|
20240708,182100,111999031000,321000,321000,321000,321000,0
|
|
20240708,182000,111999031000,321000,321000,321000,321000,0
|
|
20240708,181900,111999031000,321000,321000,321000,321000,0
|
|
20240708,181800,111999031000,321000,321000,321000,321000,0
|
|
20240708,181700,111999031000,321000,321000,321000,321000,0
|
|
20240708,181600,111999031000,321000,321000,321000,321000,0
|
|
20240708,181500,111999031000,321000,321000,321000,321000,0
|
|
20240708,181400,111999031000,321000,321000,321000,321000,0
|
|
20240708,181300,111999031000,321000,321000,321000,321000,0
|
|
20240708,181200,111999031000,321000,321000,321000,321000,0
|
|
20240708,181100,111999031000,321000,321000,321000,321000,0
|
|
20240708,181000,111999031000,321000,321000,321000,321000,0
|
|
20240708,180900,111999031000,321000,321000,321000,321000,0
|
|
20240708,180800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,180700,111999031000,321000,321000,321000,321000,0
|
|
20240708,180600,111999031000,321000,321000,321000,321000,0
|
|
20240708,180500,111999031000,321000,321000,321000,321000,0
|
|
20240708,180400,111999031000,321000,321000,321000,321000,0
|
|
20240708,180300,111999031000,321000,321000,321000,321000,0
|
|
20240708,180200,111999031000,321000,321000,321000,321000,0
|
|
20240708,180100,111999031000,321000,321000,321000,321000,0
|
|
20240708,180000,111999031000,321000,321000,321000,321000,0
|
|
20240708,175900,111999031000,321000,321000,321000,321000,0
|
|
20240708,175800,111999031000,321000,321000,321000,321000,0
|
|
20240708,175700,111999031000,321000,321000,321000,321000,0
|
|
20240708,175600,111999031000,321000,321000,321000,321000,0
|
|
20240708,175500,111999031000,321000,321000,321000,321000,0
|
|
20240708,175400,111999031000,321000,321000,321000,321000,0
|
|
20240708,175300,111999031000,321000,321000,321000,321000,0
|
|
20240708,175200,111999031000,321000,321000,321000,321000,0
|
|
20240708,175100,111999031000,321000,321000,321000,321000,0
|
|
20240708,175000,111999031000,321000,321000,321000,321000,0
|
|
20240708,174900,111999031000,321000,321000,321000,321000,0
|
|
20240708,174800,111999031000,321000,321000,321000,321000,0
|
|
20240708,174700,111999031000,321000,321000,321000,321000,0
|
|
20240708,174600,111999031000,321000,321000,321000,321000,0
|
|
20240708,174500,111999031000,321000,321000,321000,321000,0
|
|
20240708,174400,111999031000,321000,321000,321000,321000,0
|
|
20240708,174300,111999031000,321000,321000,321000,321000,0
|
|
20240708,174200,111999031000,321000,321000,321000,321000,0
|
|
20240708,174100,111999031000,321000,321000,321000,321000,0
|
|
20240708,174000,111999031000,321000,321000,321000,321000,0
|
|
20240708,173900,111999031000,321000,321000,321000,321000,0
|
|
20240708,173800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,173700,111999031000,321000,321000,321000,321000,0
|
|
20240708,173600,111999031000,321000,321000,321000,321000,0
|
|
20240708,173500,111999031000,321000,321000,321000,321000,0
|
|
20240708,173400,111999031000,321000,321000,321000,321000,0
|
|
20240708,173300,111999031000,321000,321000,321000,321000,0
|
|
20240708,173200,111999031000,321000,321000,321000,321000,0
|
|
20240708,173100,111999031000,321000,321000,321000,321000,0
|
|
20240708,173000,111999031000,321000,321000,321000,321000,0
|
|
20240708,172900,111999031000,321000,321000,321000,321000,0
|
|
20240708,172800,111999031000,321000,321000,321000,321000,0
|
|
20240708,172700,111999031000,321000,321000,321000,321000,0
|
|
20240708,172600,111999031000,321000,321000,321000,321000,0
|
|
20240708,172500,111999031000,321000,321000,321000,321000,0
|
|
20240708,172400,111999031000,321000,321000,321000,321000,0
|
|
20240708,172300,111999031000,321000,321000,321000,321000,0
|
|
20240708,172200,111999031000,321000,321000,321000,321000,0
|
|
20240708,172100,111999031000,321000,321000,321000,321000,0
|
|
20240708,172000,111999031000,321000,321000,321000,321000,0
|
|
20240708,171900,111999031000,321000,321000,321000,321000,0
|
|
20240708,171800,111999031000,321000,321000,321000,321000,0
|
|
20240708,171700,111999031000,321000,321000,321000,321000,0
|
|
20240708,171600,111999031000,321000,321000,321000,321000,0
|
|
20240708,171500,111999031000,321000,321000,321000,321000,0
|
|
20240708,171400,111999031000,321000,321000,321000,321000,0
|
|
20240708,171300,111999031000,321000,321000,321000,321000,0
|
|
20240708,171200,111999031000,321000,321000,321000,321000,0
|
|
20240708,171100,111999031000,321000,321000,321000,321000,0
|
|
20240708,171000,111999031000,321000,321000,321000,321000,0
|
|
20240708,170900,111999031000,321000,321000,321000,321000,0
|
|
20240708,170800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,170700,111999031000,321000,321000,321000,321000,0
|
|
20240708,170600,111999031000,321000,321000,321000,321000,0
|
|
20240708,170500,111999031000,321000,321000,321000,321000,0
|
|
20240708,170400,111999031000,321000,321000,321000,321000,0
|
|
20240708,170300,111999031000,321000,321000,321000,321000,0
|
|
20240708,170200,111999031000,321000,321000,321000,321000,0
|
|
20240708,170100,111999031000,321000,321000,321000,321000,0
|
|
20240708,170000,111999031000,321000,321000,321000,321000,0
|
|
20240708,165900,111999031000,321000,321000,321000,321000,0
|
|
20240708,165800,111999031000,321000,321000,321000,321000,0
|
|
20240708,165700,111999031000,321000,321000,321000,321000,0
|
|
20240708,165600,111999031000,321000,321000,321000,321000,0
|
|
20240708,165500,111999031000,321000,321000,321000,321000,0
|
|
20240708,165400,111999031000,321000,321000,321000,321000,0
|
|
20240708,165300,111999031000,321000,321000,321000,321000,0
|
|
20240708,165200,111999031000,321000,321000,321000,321000,0
|
|
20240708,165100,111999031000,321000,321000,321000,321000,0
|
|
20240708,165000,111999031000,321000,321000,321000,321000,0
|
|
20240708,164900,111999031000,321000,321000,321000,321000,0
|
|
20240708,164800,111999031000,321000,321000,321000,321000,0
|
|
20240708,164700,111999031000,321000,321000,321000,321000,0
|
|
20240708,164600,111999031000,321000,321000,321000,321000,0
|
|
20240708,164500,111999031000,321000,321000,321000,321000,0
|
|
20240708,164400,111999031000,321000,321000,321000,321000,0
|
|
20240708,164300,111999031000,321000,321000,321000,321000,0
|
|
20240708,164200,111999031000,321000,321000,321000,321000,0
|
|
20240708,164100,111999031000,321000,321000,321000,321000,0
|
|
20240708,164000,111999031000,321000,321000,321000,321000,0
|
|
20240708,163900,111999031000,321000,321000,321000,321000,0
|
|
20240708,163800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,163700,111999031000,321000,321000,321000,321000,0
|
|
20240708,163600,111999031000,321000,321000,321000,321000,0
|
|
20240708,163500,111999031000,321000,321000,321000,321000,0
|
|
20240708,163400,111999031000,321000,321000,321000,321000,0
|
|
20240708,163300,111999031000,321000,321000,321000,321000,0
|
|
20240708,163200,111999031000,321000,321000,321000,321000,0
|
|
20240708,163100,111999031000,321000,321000,321000,321000,0
|
|
20240708,163000,111999031000,321000,321000,321000,321000,0
|
|
20240708,162900,111999031000,321000,321000,321000,321000,0
|
|
20240708,162800,111999031000,321000,321000,321000,321000,0
|
|
20240708,162700,111999031000,321000,321000,321000,321000,0
|
|
20240708,162600,111999031000,321000,321000,321000,321000,0
|
|
20240708,162500,111999031000,321000,321000,321000,321000,0
|
|
20240708,162400,111999031000,321000,321000,321000,321000,0
|
|
20240708,162300,111999031000,321000,321000,321000,321000,0
|
|
20240708,162200,111999031000,321000,321000,321000,321000,0
|
|
20240708,162100,111999031000,321000,321000,321000,321000,0
|
|
20240708,162000,111999031000,321000,321000,321000,321000,0
|
|
20240708,161900,111999031000,321000,321000,321000,321000,0
|
|
20240708,161800,111999031000,321000,321000,321000,321000,0
|
|
20240708,161700,111999031000,321000,321000,321000,321000,0
|
|
20240708,161600,111999031000,321000,321000,321000,321000,0
|
|
20240708,161500,111999031000,321000,321000,321000,321000,0
|
|
20240708,161400,111999031000,321000,321000,321000,321000,0
|
|
20240708,161300,111999031000,321000,321000,321000,321000,0
|
|
20240708,161200,111999031000,321000,321000,321000,321000,0
|
|
20240708,161100,111999031000,321000,321000,321000,321000,0
|
|
20240708,161000,111999031000,321000,321000,321000,321000,0
|
|
20240708,160900,111999031000,321000,321000,321000,321000,0
|
|
20240708,160800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,160700,111999031000,321000,321000,321000,321000,0
|
|
20240708,160600,111999031000,321000,321000,321000,321000,0
|
|
20240708,160500,111999031000,321000,321000,321000,321000,0
|
|
20240708,160400,111999031000,321000,321000,321000,321000,0
|
|
20240708,160300,111999031000,321000,321000,321000,321000,0
|
|
20240708,160200,111999031000,321000,321000,321000,321000,0
|
|
20240708,160100,111999031000,321000,321000,321000,321000,0
|
|
20240708,160000,111999031000,321000,321000,321000,321000,0
|
|
20240708,155900,111999031000,321000,321000,321000,321000,0
|
|
20240708,155800,111999031000,321000,321000,321000,321000,0
|
|
20240708,155700,111999031000,321000,321000,321000,321000,0
|
|
20240708,155600,111999031000,321000,321000,321000,321000,0
|
|
20240708,155500,111999031000,321000,321000,321000,321000,0
|
|
20240708,155400,111999031000,321000,321000,321000,321000,0
|
|
20240708,155300,111999031000,321000,321000,321000,321000,0
|
|
20240708,155200,111999031000,321000,321000,321000,321000,0
|
|
20240708,155100,111999031000,321000,321000,321000,321000,0
|
|
20240708,155000,111999031000,321000,321000,321000,321000,0
|
|
20240708,154900,111999031000,321000,321000,321000,321000,0
|
|
20240708,154800,111999031000,321000,321000,321000,321000,0
|
|
20240708,154700,111999031000,321000,321000,321000,321000,0
|
|
20240708,154600,111999031000,321000,321000,321000,321000,0
|
|
20240708,154500,111999031000,321000,321000,321000,321000,0
|
|
20240708,154400,111999031000,321000,321000,321000,321000,0
|
|
20240708,154300,111999031000,321000,321000,321000,321000,0
|
|
20240708,154200,111999031000,321000,321000,321000,321000,0
|
|
20240708,154100,111999031000,321000,321000,321000,321000,0
|
|
20240708,154000,111999031000,321000,321000,321000,321000,0
|
|
20240708,153900,111999031000,321000,321000,321000,321000,0
|
|
20240708,153800,111999031000,321000,321000,321000,321000,8499
|
|
20240708,153700,111999031000,321000,321000,321000,321000,0
|
|
20240708,153600,111999031000,321000,321000,321000,321000,0
|
|
20240708,153500,111999031000,321000,321000,321000,321000,0
|
|
20240708,153400,111999031000,321000,321000,321000,321000,0
|
|
20240708,153300,111999031000,321000,321000,321000,321000,0
|
|
20240708,153200,111999031000,321000,321000,321000,321000,0
|
|
20240708,153100,111999031000,321000,321000,321000,321000,0
|
|
20240708,153000,111999031000,321000,321000,321000,321000,8499
|
|
20240708,152900,109270852000,320500,320500,320500,320500,0
|
|
20240708,152800,109270852000,320500,320500,320500,320500,0
|
|
20240708,152700,109270852000,320500,320500,320500,320500,0
|
|
20240708,152600,109270852000,320500,320500,320500,320500,0
|
|
20240708,152500,109270852000,320500,320500,320500,320500,0
|
|
20240708,152400,109270852000,320500,320500,320500,320500,0
|
|
20240708,152300,109270852000,320500,320500,320500,320500,0
|
|
20240708,152200,109270852000,320500,320500,320500,320500,0
|
|
20240708,152100,109270852000,320500,320500,320500,320500,0
|
|
20240708,152000,109270852000,320500,320500,320500,320500,0
|
|
20240708,151900,109270852000,320500,320000,320500,319500,672
|
|
20240708,151800,109055950500,320000,320000,320500,319500,1900
|
|
20240708,151700,108447937000,320000,320000,320500,320000,314
|
|
20240708,151600,108347404500,320000,321500,321500,320000,1195
|
|
20240708,151500,107964082000,321500,321500,321500,321000,521
|
|
20240708,151400,107796653000,321500,321000,321500,321000,365
|
|
20240708,151300,107679469000,321000,320500,321500,320500,857
|
|
20240708,151200,107404445500,321000,321000,321500,320500,735
|
|
20240708,151100,107168431500,321000,321000,321500,321000,662
|
|
20240708,151000,106955909000,321000,321500,321500,321000,708
|
|
20240708,150900,106728325500,322000,322000,322000,321500,101
|
|
20240708,150800,106695838500,321500,321500,322000,321500,250
|
|
20240708,150700,106615443500,321000,322000,322000,321000,452
|
|
20240708,150600,106470103000,321500,321000,322000,321000,407
|
|
20240708,150500,106339068500,322000,321500,322000,321000,819
|
|
20240708,150400,106075748000,321500,321500,321500,320500,375
|
|
20240708,150300,105955354500,321500,321000,321500,320500,909
|
|
20240708,150200,105663597000,321000,320500,321500,320500,336
|
|
20240708,150100,105555744000,321000,321000,321500,320500,1710
|
|
20240708,150000,105007142000,321000,321000,321500,321000,110
|
|
20240708,145900,104971806500,321000,321000,321500,321000,271
|
|
20240708,145800,104884791500,321500,321000,321500,321000,413
|
|
20240708,145700,104752201500,321000,321000,321500,321000,188
|
|
20240708,145600,104691816500,321500,322000,322000,321000,304
|
|
20240708,145500,104594033000,322000,321500,322000,321500,231
|
|
20240708,145400,104519723000,321000,321000,321500,321000,186
|
|
20240708,145300,104459955500,321500,321500,321500,321000,82
|
|
20240708,145200,104433621000,321500,321500,321500,321000,764
|
|
20240708,145100,104188362000,321500,322500,322500,321000,295
|
|
20240708,145000,104093448000,322000,321500,322500,321000,414
|
|
20240708,144900,103960281000,321000,322000,322500,321000,540
|
|
20240708,144800,103786683000,322000,321500,322500,321500,297
|
|
20240708,144700,103691057000,322000,322500,323000,322000,1229
|
|
20240708,144600,103294933500,322500,323000,323000,322500,229
|
|
20240708,144500,103220994500,323000,323000,323000,322500,141
|
|
20240708,144400,103175476000,322500,322500,323000,322500,149
|
|
20240708,144300,103127363000,323000,323000,323000,322500,72
|
|
20240708,144200,103104119000,322500,322500,323000,322500,246
|
|
20240708,144100,103024762000,322000,322000,322500,322000,163
|
|
20240708,144000,102972233000,322500,323000,323000,322000,425
|
|
20240708,143900,102835173500,323000,322500,323000,322500,111
|
|
20240708,143800,102799345500,323000,322500,323000,322500,160
|
|
20240708,143700,102747726000,322500,322500,323000,322500,263
|
|
20240708,143600,102662884500,323000,322500,323000,322000,271
|
|
20240708,143500,102575443000,322500,322500,322500,322000,180
|
|
20240708,143400,102517449000,322500,322000,322500,322000,95
|
|
20240708,143300,102486849500,322500,322500,322500,321500,551
|
|
20240708,143200,102309405000,322500,322000,322500,322000,185
|
|
20240708,143100,102249756500,322500,321500,322500,321000,625
|
|
20240708,143000,102048738500,321500,320500,322000,320500,731
|
|
20240708,142900,101813951500,321000,320500,321000,320000,581
|
|
20240708,142800,101627738000,320500,321000,321000,320500,578
|
|
20240708,142700,101442338000,321500,321500,321500,321000,221
|
|
20240708,142600,101371310500,321500,321000,321500,321000,118
|
|
20240708,142500,101333420000,321500,321000,322000,321000,395
|
|
20240708,142400,101206579000,321000,322000,322000,320000,1982
|
|
20240708,142300,100570013000,322000,322000,322000,321500,189
|
|
20240708,142200,100509238000,322000,320500,322000,320500,1017
|
|
20240708,142100,100182712000,321000,320500,321000,320000,786
|
|
20240708,142000,99930791000,320500,321500,321500,320500,779
|
|
20240708,141900,99680871000,321500,321500,322000,321000,1072
|
|
20240708,141800,99336472500,321500,322000,322000,321500,110
|
|
20240708,141700,99301087000,321500,322500,323000,321500,724
|
|
20240708,141600,99067836500,323000,322500,323000,322000,825
|
|
20240708,141500,98801641000,322000,322000,322500,322000,312
|
|
20240708,141400,98701163500,322500,322500,323000,322000,877
|
|
20240708,141300,98418619500,323000,323500,323500,322500,325
|
|
20240708,141200,98313656500,323500,323000,323500,322500,245
|
|
20240708,141100,98234533500,323000,322500,323000,322500,290
|
|
20240708,141000,98140984500,322500,322500,322500,322000,145
|
|
20240708,140900,98094255000,322000,322500,323000,322000,1694
|
|
20240708,140800,97548459500,322500,323000,323500,322500,497
|
|
20240708,140700,97387921000,323500,324000,324000,323000,1028
|
|
20240708,140600,97055263500,324000,324000,324500,323500,390
|
|
20240708,140500,96928907500,324000,323500,324000,323500,323
|
|
20240708,140400,96824287000,324000,323500,324000,323500,98
|
|
20240708,140300,96792570000,323500,324000,324000,323500,42
|
|
20240708,140200,96778975000,324000,323500,324000,323500,66
|
|
20240708,140100,96757615000,324000,323500,324000,323500,84
|
|
20240708,140000,96730413500,324000,324500,325000,324000,1189
|
|
20240708,135900,96344780000,325000,324000,325000,324000,494
|
|
20240708,135800,96184465500,324000,323500,324500,323500,453
|
|
20240708,135700,96037687000,323500,323500,324000,323500,70
|
|
20240708,135600,96015016500,324000,323500,324000,323500,100
|
|
20240708,135500,95982644000,323500,324000,324000,323000,549
|
|
20240708,135400,95805043000,323500,324000,324000,323500,100
|
|
20240708,135300,95772669500,324000,323500,324000,323500,152
|
|
20240708,135200,95723474000,323500,324500,324500,323500,1245
|
|
20240708,135100,95319857000,325000,325000,325000,324500,131
|
|
20240708,135000,95277303500,324500,324500,325500,324500,1459
|
|
20240708,134900,94803131000,325000,325000,325000,324500,227
|
|
20240708,134800,94729442000,325000,324500,325000,324500,56
|
|
20240708,134700,94711262000,324500,325000,325000,324500,144
|
|
20240708,134600,94664513500,325000,324500,325000,324500,141
|
|
20240708,134500,94618725500,325000,324500,325000,324500,187
|
|
20240708,134400,94558023000,325000,325000,325000,324500,70
|
|
20240708,134300,94535296000,324500,325000,325500,324500,497
|
|
20240708,134200,94373791000,325000,325000,325500,325000,175
|
|
20240708,134100,94316858500,325500,325000,325500,325000,99
|
|
20240708,134000,94284673000,325500,326000,326000,325000,375
|
|
20240708,133900,94162613500,326000,326000,326500,325500,709
|
|
20240708,133800,93931474000,326000,326000,326500,326000,69
|
|
20240708,133700,93908972000,326500,326000,326500,326000,167
|
|
20240708,133600,93854468000,326500,326500,326500,326000,62
|
|
20240708,133500,93834239500,326500,326000,326500,326000,513
|
|
20240708,133400,93666765000,326000,326000,326500,326000,148
|
|
20240708,133300,93618488000,326000,325500,326500,325500,452
|
|
20240708,133200,93471138000,325500,326000,326500,325500,328
|
|
20240708,133100,93364228000,326000,326500,326500,326000,67
|
|
20240708,133000,93342374500,326500,326000,326500,326000,49
|
|
20240708,132900,93326385500,326000,326500,326500,326000,258
|
|
20240708,132800,93242249500,326000,326500,326500,326000,86
|
|
20240708,132700,93214209000,326500,326500,326500,326000,30
|
|
20240708,132600,93204422000,326000,326000,326500,325500,1202
|
|
20240708,132500,92812674500,325500,325500,326000,325500,80
|
|
20240708,132400,92786606000,325500,325500,326000,325000,284
|
|
20240708,132300,92694159500,325500,325500,325500,325000,78
|
|
20240708,132200,92668802500,325500,325500,325500,325000,306
|
|
20240708,132100,92569217000,325500,326000,326000,325500,182
|
|
20240708,132000,92509967000,325500,326500,326500,325500,570
|
|
20240708,131900,92324145500,326500,326000,326500,326000,112
|
|
20240708,131800,92287623500,326500,326500,326500,326000,350
|
|
20240708,131700,92173352000,326000,326000,326500,326000,41
|
|
20240708,131600,92159976500,326500,325500,326500,325500,596
|
|
20240708,131500,91965689000,326000,326000,326000,325500,73
|
|
20240708,131400,91941897500,325500,325500,326000,325500,143
|
|
20240708,131300,91895322000,326000,325000,326000,325000,499
|
|
20240708,131200,91732740000,325000,325500,325500,325000,170
|
|
20240708,131100,91677476000,325500,325500,325500,325000,62
|
|
20240708,131000,91657316500,325000,325500,326000,325000,318
|
|
20240708,130900,91553826000,325500,325000,325500,325000,61
|
|
20240708,130800,91533982000,325000,325000,325500,325000,138
|
|
20240708,130700,91489114000,325000,325000,325500,325000,537
|
|
20240708,130600,91314557000,325000,324500,325000,324500,82
|
|
20240708,130500,91287944500,324500,324500,325000,324500,109
|
|
20240708,130400,91252568500,324500,325000,325000,324500,120
|
|
20240708,130300,91213618500,325000,325000,325000,324500,342
|
|
20240708,130200,91102543000,325000,325000,325500,325000,145
|
|
20240708,130100,91055413500,325500,325000,325500,325000,236
|
|
20240708,130000,90978685500,325500,325500,326000,325000,52
|
|
20240708,125900,90961766500,325500,326000,326500,325500,358
|
|
20240708,125800,90845211500,326000,326000,327000,325500,223
|
|
20240708,125700,90772485500,327000,326000,327000,325500,557
|
|
20240708,125600,90590731000,326000,326000,326500,326000,21
|
|
20240708,125500,90583884000,326500,326000,326500,326000,380
|
|
20240708,125400,90459938000,326000,326000,326500,325500,803
|
|
20240708,125300,90198200500,326500,327000,327000,326000,574
|
|
20240708,125200,90010794500,327000,327000,327000,326500,97
|
|
20240708,125100,89979085500,327000,326500,327000,326500,504
|
|
20240708,125000,89814446000,326000,326000,326500,326000,123
|
|
20240708,124900,89774295000,326000,326000,326500,326000,640
|
|
20240708,124800,89565538500,326000,325500,326000,325500,150
|
|
20240708,124700,89516676500,326000,325500,326000,325500,164
|
|
20240708,124600,89463245500,325500,325500,326000,325000,159
|
|
20240708,124500,89411480000,325000,326000,326000,325000,41
|
|
20240708,124400,89398130500,326000,325000,326000,324500,871
|
|
20240708,124300,89114718000,325000,325500,325500,325000,37
|
|
20240708,124200,89102685500,325500,324500,325500,324500,539
|
|
20240708,124100,88927550000,325000,325000,325500,324500,196
|
|
20240708,124000,88863916000,325000,324500,325500,324500,191
|
|
20240708,123900,88801842000,325000,325500,325500,324500,235
|
|
20240708,123800,88725514500,325000,325000,325500,324500,177
|
|
20240708,123700,88667982000,325000,325500,325500,325000,213
|
|
20240708,123600,88598739500,325000,325000,325500,325000,133
|
|
20240708,123500,88555509000,325000,325000,325500,324500,204
|
|
20240708,123400,88489214500,325000,325500,325500,325000,229
|
|
20240708,123300,88414785500,325000,325000,325500,325000,112
|
|
20240708,123200,88378381500,325000,325000,325500,325000,141
|
|
20240708,123100,88332551000,325000,325000,325500,324500,139
|
|
20240708,123000,88287367000,325000,325000,325500,324500,315
|
|
20240708,122900,88184989500,325500,325500,326000,325000,1050
|
|
20240708,122800,87843208500,325500,326000,326000,325500,96
|
|
20240708,122700,87811942500,325500,326000,326000,325500,150
|
|
20240708,122600,87763064500,326000,325500,326000,325500,159
|
|
20240708,122500,87711249500,325500,325000,326000,324500,599
|
|
20240708,122400,87516456000,325000,325500,326000,325000,627
|
|
20240708,122300,87312542500,325500,326000,326000,325500,304
|
|
20240708,122200,87213499000,325500,327000,327000,325500,948
|
|
20240708,122100,86904327500,327000,326500,327500,326500,319
|
|
20240708,122000,86800094500,327000,327000,327500,326500,491
|
|
20240708,121900,86639536500,327000,326500,327000,326500,102
|
|
20240708,121800,86606196000,326500,326500,327000,326500,233
|
|
20240708,121700,86530108500,327000,326500,327000,326500,110
|
|
20240708,121600,86494157000,327000,326500,327000,326500,182
|
|
20240708,121500,86434677000,327000,326500,327000,326500,148
|
|
20240708,121400,86386284500,327000,327000,327000,326500,95
|
|
20240708,121300,86355260500,326500,327500,327500,326500,333
|
|
20240708,121200,86246459500,327500,326500,327500,326500,364
|
|
20240708,121100,86127495500,327000,328000,328000,326500,1633
|
|
20240708,121000,85593085500,327500,328000,328000,327500,73
|
|
20240708,120900,85569158500,328000,327500,328000,327500,531
|
|
20240708,120800,85395021500,328000,328000,328000,327500,485
|
|
20240708,120700,85235948500,327500,327500,328000,327000,1452
|
|
20240708,120600,84760335500,327500,327500,327500,327000,143
|
|
20240708,120500,84713522000,327000,326000,327500,326000,2627
|
|
20240708,120400,83855242500,326500,326000,326500,326000,112
|
|
20240708,120300,83818682000,326500,326000,326500,326000,949
|
|
20240708,120200,83509260500,326000,325500,326000,325500,33
|
|
20240708,120100,83498506500,325500,325000,326000,325000,190
|
|
20240708,120000,83436654500,325500,325500,326000,325000,354
|
|
20240708,115900,83321393500,325500,325000,325500,325000,35
|
|
20240708,115800,83310008000,325000,325000,325500,325000,19
|
|
20240708,115700,83303829500,325500,325000,325500,324500,49
|
|
20240708,115600,83287903500,325000,325500,325500,324500,117
|
|
20240708,115500,83249898000,325000,325000,325500,325000,404
|
|
20240708,115400,83118593500,325500,326000,326000,325000,382
|
|
20240708,115300,82994236000,325500,326000,326500,325500,444
|
|
20240708,115200,82849536000,326500,326500,326500,326000,257
|
|
20240708,115100,82765736500,326500,326000,326500,326000,161
|
|
20240708,115000,82713227000,326500,325500,326500,325500,125
|
|
20240708,114900,82672442000,326500,326500,326500,325500,567
|
|
20240708,114800,82487547500,326000,326500,326500,326000,707
|
|
20240708,114700,82256745500,326500,326500,327000,326000,160
|
|
20240708,114600,82204516500,326500,325500,326500,325500,1358
|
|
20240708,114500,81761627000,326000,325000,326000,325000,653
|
|
20240708,114400,81549155000,325500,325500,325500,325000,121
|
|
20240708,114300,81509827500,325500,326000,326000,324500,1402
|
|
20240708,114200,81053917500,326000,325500,326000,325500,250
|
|
20240708,114100,80972438500,325500,325500,326000,325500,98
|
|
20240708,114000,80940513500,326000,326000,326000,325500,213
|
|
20240708,113900,80871114500,325500,325000,326000,325000,675
|
|
20240708,113800,80651370500,325000,324500,325500,324500,1275
|
|
20240708,113700,80236855000,325000,325000,325000,324500,199
|
|
20240708,113600,80172261500,324500,324500,325000,324500,266
|
|
20240708,113500,80085943500,325000,324500,325000,324500,428
|
|
20240708,113400,79947044500,325000,324500,325000,324000,230
|
|
20240708,113300,79872400500,324500,324000,324500,324000,211
|
|
20240708,113200,79803950000,324500,324500,324500,324000,81
|
|
20240708,113100,79777690000,324000,324500,324500,324000,235
|
|
20240708,113000,79701480500,324500,323500,324500,323500,142
|
|
20240708,112900,79655474500,323500,323500,324000,323500,185
|
|
20240708,112800,79595562000,324000,323500,324000,323000,84
|
|
20240708,112700,79568386500,323500,323000,323500,323000,273
|
|
20240708,112600,79480078500,323000,323000,323500,322500,190
|
|
20240708,112500,79418702500,323000,322500,323000,322500,141
|
|
20240708,112400,79373168000,322500,323000,323000,322500,56
|
|
20240708,112300,79355089500,322500,322500,323000,322500,122
|
|
20240708,112200,79315699500,322500,323000,323000,322500,46
|
|
20240708,112100,79300848500,323000,322500,323000,322500,80
|
|
20240708,112000,79275035000,322500,323000,323500,322500,833
|
|
20240708,111900,79005928500,323500,323500,323500,323000,265
|
|
20240708,111800,78920209500,323000,323000,323500,323000,154
|
|
20240708,111700,78870443000,323000,322500,323000,322500,363
|
|
20240708,111600,78753238500,322500,322500,323000,322500,107
|
|
20240708,111500,78718718500,322500,323000,323000,322500,106
|
|
20240708,111400,78684493000,323000,322000,323500,321500,519
|
|
20240708,111300,78517058500,322000,322000,322000,321500,225
|
|
20240708,111200,78444683000,321500,321500,322000,321500,68
|
|
20240708,111100,78422799000,321500,321500,322000,321000,405
|
|
20240708,111000,78292564000,322000,322000,322000,321500,457
|
|
20240708,110900,78145432500,322000,323000,323000,322000,284
|
|
20240708,110800,78053848000,323000,322500,323000,322500,98
|
|
20240708,110700,78022214000,322500,323000,323000,322500,480
|
|
20240708,110600,77867358000,323000,323000,323500,323000,41
|
|
20240708,110500,77854111500,323000,323500,323500,323000,195
|
|
20240708,110400,77791117000,323500,323000,323500,323000,229
|
|
20240708,110300,77717145500,323000,323000,323500,322500,403
|
|
20240708,110200,77586941000,323000,324500,324500,323000,801
|
|
20240708,110100,77327683000,325000,326000,326000,324500,1281
|
|
20240708,110000,76910914000,326000,326000,326500,325500,1095
|
|
20240708,105900,76553924500,325500,326000,326000,325500,233
|
|
20240708,105800,76478047500,325500,326000,326000,325500,78
|
|
20240708,105700,76452630500,325500,326000,326000,325500,442
|
|
20240708,105600,76308583500,326000,325000,326000,325000,1325
|
|
20240708,105500,75877206000,325500,325000,325500,324500,264
|
|
20240708,105400,75791404500,325000,325500,325500,325000,490
|
|
20240708,105300,75632074000,325500,323500,325500,323500,1491
|
|
20240708,105200,75148106000,323500,324000,324000,323500,31
|
|
20240708,105100,75138064000,324000,323500,324000,323500,316
|
|
20240708,105000,75035813500,323500,324000,324500,323500,203
|
|
20240708,104900,74970057500,324500,324500,324500,324000,408
|
|
20240708,104800,74837840000,324500,324500,325000,324000,384
|
|
20240708,104700,74713230500,324500,325000,325000,324000,857
|
|
20240708,104600,74434988000,325000,324000,325500,323500,2591
|
|
20240708,104500,73593257500,323500,324000,324500,323500,445
|
|
20240708,104400,73449029000,324500,324000,324500,323500,1880
|
|
20240708,104300,72839672000,324000,323500,324000,323500,269
|
|
20240708,104200,72752548500,323500,323500,324000,323000,836
|
|
20240708,104100,72482082000,323000,322500,323500,322500,674
|
|
20240708,104000,72264358500,323000,322000,323000,322000,398
|
|
20240708,103900,72136011500,322500,322000,322500,322000,190
|
|
20240708,103800,72074761000,322500,320500,322500,320500,821
|
|
20240708,103700,71810829000,320500,320500,320500,320000,153
|
|
20240708,103600,71761799500,320500,319500,320500,319500,330
|
|
20240708,103500,71656202000,319500,319500,320000,319000,394
|
|
20240708,103400,71530227500,319500,319500,320000,319000,391
|
|
20240708,103300,71405372000,319500,320500,320500,319000,1955
|
|
20240708,103200,70780896000,320000,320000,320500,320000,418
|
|
20240708,103100,70647045500,320500,320500,320500,319500,762
|
|
20240708,103000,70403187000,320500,319500,321000,319000,1879
|
|
20240708,102900,69801994000,319500,320500,320500,319500,1461
|
|
20240708,102800,69334459500,321000,322000,322500,320500,1600
|
|
20240708,102700,68819888500,321500,321500,321500,321000,580
|
|
20240708,102600,68633431000,321500,320500,321500,320000,889
|
|
20240708,102500,68348518500,320500,320000,320500,319500,770
|
|
20240708,102400,68102086000,320500,320500,320500,320000,2023
|
|
20240708,102300,67454234500,320500,321000,321500,320500,1127
|
|
20240708,102200,67092760500,321000,321500,321500,321000,335
|
|
20240708,102100,66985149500,321000,321000,321500,321000,621
|
|
20240708,102000,66785723000,321000,321500,322000,321000,498
|
|
20240708,101900,66625695000,322000,323500,323500,321000,5399
|
|
20240708,101800,64889059000,323500,323500,324000,323000,304
|
|
20240708,101700,64790785000,323000,324000,325000,323000,863
|
|
20240708,101600,64511471500,324000,324000,325500,323500,1313
|
|
20240708,101500,64085028000,324000,323500,324000,323000,1010
|
|
20240708,101400,63758012000,323500,323000,323500,322000,1477
|
|
20240708,101300,63281022500,322500,323000,323000,322000,2173
|
|
20240708,101200,62580198500,323000,323500,323500,322500,1156
|
|
20240708,101100,62207005500,323500,323500,324000,323000,582
|
|
20240708,101000,62018798500,323500,323000,324000,323000,795
|
|
20240708,100900,61761821500,323000,323500,324500,323000,1744
|
|
20240708,100800,61197341000,323500,324000,324500,323500,2502
|
|
20240708,100700,60387293000,324000,324000,324500,324000,1419
|
|
20240708,100600,59927486500,324000,325000,325500,324000,2925
|
|
20240708,100500,58978414500,325000,326000,326000,325000,1573
|
|
20240708,100400,58466328500,326000,327500,328000,326000,719
|
|
20240708,100300,58231182500,327500,327500,328000,327500,181
|
|
20240708,100200,58171848500,327500,327000,328000,326500,1293
|
|
20240708,100100,57748259500,327000,327000,327500,327000,355
|
|
20240708,100000,57632153000,327000,327000,327500,326000,3411
|
|
20240708,095900,56519484500,327000,326500,328000,326500,1492
|
|
20240708,095800,56031415000,326500,327000,327500,326500,1989
|
|
20240708,095700,55381405000,327000,328000,328500,327000,905
|
|
20240708,095600,55084815500,328000,327500,328500,327000,1115
|
|
20240708,095500,54719373500,327500,327500,328500,327500,893
|
|
20240708,095400,54426464000,328000,330000,330000,327500,1872
|
|
20240708,095300,53811192500,330000,329500,330000,329000,2977
|
|
20240708,095200,52829555000,329500,329000,329500,329000,1851
|
|
20240708,095100,52219877000,329000,329000,329500,328000,1352
|
|
20240708,095000,51774899000,329000,327000,329500,327000,2309
|
|
20240708,094900,51017443000,327500,327500,328000,327000,1166
|
|
20240708,094800,50635501500,327500,329000,329500,327500,2052
|
|
20240708,094700,49962239000,329000,330000,330500,328500,12171
|
|
20240708,094600,45947227000,330000,328500,330000,328500,10863
|
|
20240708,094500,42371340000,328500,328000,328500,327500,1242
|
|
20240708,094400,41963699000,327500,327000,328500,327000,4337
|
|
20240708,094300,40541841500,327000,327000,327500,326500,956
|
|
20240708,094200,40229188500,327500,327500,327500,326500,1558
|
|
20240708,094100,39719756000,327500,327000,327500,327000,1150
|
|
20240708,094000,39343535500,327500,327000,327500,326500,1998
|
|
20240708,093900,38690182000,326500,326000,327000,326000,936
|
|
20240708,093800,38384562000,326000,327000,327000,326000,1902
|
|
20240708,093700,37763807000,327000,327000,327000,326500,2692
|
|
20240708,093600,36883738500,327000,325000,327000,325000,9000
|
|
20240708,093500,33949196000,325000,323500,325500,323500,1691
|
|
20240708,093400,33399944000,323500,324500,325500,323500,3407
|
|
20240708,093300,32293449500,324500,325000,325000,324500,478
|
|
20240708,093200,32138169500,325000,325000,325000,324000,634
|
|
20240708,093100,31932295000,325000,324500,325500,324000,3657
|
|
20240708,093000,30743999500,324500,324000,324500,324000,400
|
|
20240708,092900,30614289000,324000,323500,324500,323500,936
|
|
20240708,092800,30311110500,323500,321500,324000,321500,1235
|
|
20240708,092700,29912793000,322000,321500,322500,321000,1046
|
|
20240708,092600,29576160500,321500,323500,324000,321500,2205
|
|
20240708,092500,28865468000,324000,323500,324500,323500,720
|
|
20240708,092400,28632285000,324000,323500,324500,323000,951
|
|
20240708,092300,28324587000,323500,324500,325000,323500,595
|
|
20240708,092200,28131549000,324500,326000,326000,324500,1059
|
|
20240708,092100,27786926500,325500,325500,326000,325000,2478
|
|
20240708,092000,26980326000,325000,322500,325500,322500,1351
|
|
20240708,091900,26542303000,322500,324500,324500,322500,3478
|
|
20240708,091800,25418097500,324000,325500,326000,324000,2196
|
|
20240708,091700,24704752000,325500,325500,326500,325000,3630
|
|
20240708,091600,23521689500,325500,323000,326000,323000,5809
|
|
20240708,091500,21634475500,323500,324000,324500,322500,2610
|
|
20240708,091400,20790503500,324500,322500,325000,322500,8868
|
|
20240708,091300,17917246000,323000,323500,324000,322500,2461
|
|
20240708,091200,17121371000,323500,321500,324000,321000,5218
|
|
20240708,091100,15436912500,322000,321000,322000,319500,2722
|
|
20240708,091000,14564511000,321000,322000,322000,321000,1635
|
|
20240708,090900,14039433500,322000,323500,324000,321000,2952
|
|
20240708,090800,13086925500,323500,320500,323500,320500,4623
|
|
20240708,090700,11596249000,321500,322500,323500,320500,5076
|
|
20240708,090600,9962485500,323000,322000,323000,321000,6592
|
|
20240708,090500,7839158500,322000,321000,323000,321000,5764
|
|
20240708,090400,5982762500,321000,317000,321500,316500,5767
|
|
20240708,090300,4141275000,317000,315000,317500,314500,4040
|
|
20240708,090200,2862718500,315000,313500,315000,313000,2081
|
|
20240708,090100,2209196500,314000,312500,316000,312500,3298
|
|
20240708,090000,1172308500,312500,308500,312500,308000,3738
|