731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,210800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,210700,90427989500,326500,326500,326500,326500,0
|
|
20240709,210600,90427989500,326500,326500,326500,326500,0
|
|
20240709,210500,90427989500,326500,326500,326500,326500,0
|
|
20240709,210400,90427989500,326500,326500,326500,326500,0
|
|
20240709,210300,90427989500,326500,326500,326500,326500,0
|
|
20240709,210200,90427989500,326500,326500,326500,326500,0
|
|
20240709,210100,90427989500,326500,326500,326500,326500,0
|
|
20240709,210000,90427989500,326500,326500,326500,326500,0
|
|
20240709,205900,90427989500,326500,326500,326500,326500,0
|
|
20240709,205800,90427989500,326500,326500,326500,326500,0
|
|
20240709,205700,90427989500,326500,326500,326500,326500,0
|
|
20240709,205600,90427989500,326500,326500,326500,326500,0
|
|
20240709,205500,90427989500,326500,326500,326500,326500,0
|
|
20240709,205400,90427989500,326500,326500,326500,326500,0
|
|
20240709,205300,90427989500,326500,326500,326500,326500,0
|
|
20240709,205200,90427989500,326500,326500,326500,326500,0
|
|
20240709,205100,90427989500,326500,326500,326500,326500,0
|
|
20240709,205000,90427989500,326500,326500,326500,326500,0
|
|
20240709,204900,90427989500,326500,326500,326500,326500,0
|
|
20240709,204800,90427989500,326500,326500,326500,326500,0
|
|
20240709,204700,90427989500,326500,326500,326500,326500,0
|
|
20240709,204600,90427989500,326500,326500,326500,326500,0
|
|
20240709,204500,90427989500,326500,326500,326500,326500,0
|
|
20240709,204400,90427989500,326500,326500,326500,326500,0
|
|
20240709,204300,90427989500,326500,326500,326500,326500,0
|
|
20240709,204200,90427989500,326500,326500,326500,326500,0
|
|
20240709,204100,90427989500,326500,326500,326500,326500,0
|
|
20240709,204000,90427989500,326500,326500,326500,326500,0
|
|
20240709,203900,90427989500,326500,326500,326500,326500,0
|
|
20240709,203800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,203700,90427989500,326500,326500,326500,326500,0
|
|
20240709,203600,90427989500,326500,326500,326500,326500,0
|
|
20240709,203500,90427989500,326500,326500,326500,326500,0
|
|
20240709,203400,90427989500,326500,326500,326500,326500,0
|
|
20240709,203300,90427989500,326500,326500,326500,326500,0
|
|
20240709,203200,90427989500,326500,326500,326500,326500,0
|
|
20240709,203100,90427989500,326500,326500,326500,326500,0
|
|
20240709,203000,90427989500,326500,326500,326500,326500,0
|
|
20240709,202900,90427989500,326500,326500,326500,326500,0
|
|
20240709,202800,90427989500,326500,326500,326500,326500,0
|
|
20240709,202700,90427989500,326500,326500,326500,326500,0
|
|
20240709,202600,90427989500,326500,326500,326500,326500,0
|
|
20240709,202500,90427989500,326500,326500,326500,326500,0
|
|
20240709,202400,90427989500,326500,326500,326500,326500,0
|
|
20240709,202300,90427989500,326500,326500,326500,326500,0
|
|
20240709,202200,90427989500,326500,326500,326500,326500,0
|
|
20240709,202100,90427989500,326500,326500,326500,326500,0
|
|
20240709,202000,90427989500,326500,326500,326500,326500,0
|
|
20240709,201900,90427989500,326500,326500,326500,326500,0
|
|
20240709,201800,90427989500,326500,326500,326500,326500,0
|
|
20240709,201700,90427989500,326500,326500,326500,326500,0
|
|
20240709,201600,90427989500,326500,326500,326500,326500,0
|
|
20240709,201500,90427989500,326500,326500,326500,326500,0
|
|
20240709,201400,90427989500,326500,326500,326500,326500,0
|
|
20240709,201300,90427989500,326500,326500,326500,326500,0
|
|
20240709,201200,90427989500,326500,326500,326500,326500,0
|
|
20240709,201100,90427989500,326500,326500,326500,326500,0
|
|
20240709,201000,90427989500,326500,326500,326500,326500,0
|
|
20240709,200900,90427989500,326500,326500,326500,326500,0
|
|
20240709,200800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,200700,90427989500,326500,326500,326500,326500,0
|
|
20240709,200600,90427989500,326500,326500,326500,326500,0
|
|
20240709,200500,90427989500,326500,326500,326500,326500,0
|
|
20240709,200400,90427989500,326500,326500,326500,326500,0
|
|
20240709,200300,90427989500,326500,326500,326500,326500,0
|
|
20240709,200200,90427989500,326500,326500,326500,326500,0
|
|
20240709,200100,90427989500,326500,326500,326500,326500,0
|
|
20240709,200000,90427989500,326500,326500,326500,326500,0
|
|
20240709,195900,90427989500,326500,326500,326500,326500,0
|
|
20240709,195800,90427989500,326500,326500,326500,326500,0
|
|
20240709,195700,90427989500,326500,326500,326500,326500,0
|
|
20240709,195600,90427989500,326500,326500,326500,326500,0
|
|
20240709,195500,90427989500,326500,326500,326500,326500,0
|
|
20240709,195400,90427989500,326500,326500,326500,326500,0
|
|
20240709,195300,90427989500,326500,326500,326500,326500,0
|
|
20240709,195200,90427989500,326500,326500,326500,326500,0
|
|
20240709,195100,90427989500,326500,326500,326500,326500,0
|
|
20240709,195000,90427989500,326500,326500,326500,326500,0
|
|
20240709,194900,90427989500,326500,326500,326500,326500,0
|
|
20240709,194800,90427989500,326500,326500,326500,326500,0
|
|
20240709,194700,90427989500,326500,326500,326500,326500,0
|
|
20240709,194600,90427989500,326500,326500,326500,326500,0
|
|
20240709,194500,90427989500,326500,326500,326500,326500,0
|
|
20240709,194400,90427989500,326500,326500,326500,326500,0
|
|
20240709,194300,90427989500,326500,326500,326500,326500,0
|
|
20240709,194200,90427989500,326500,326500,326500,326500,0
|
|
20240709,194100,90427989500,326500,326500,326500,326500,0
|
|
20240709,194000,90427989500,326500,326500,326500,326500,0
|
|
20240709,193900,90427989500,326500,326500,326500,326500,0
|
|
20240709,193800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,193700,90427989500,326500,326500,326500,326500,0
|
|
20240709,193600,90427989500,326500,326500,326500,326500,0
|
|
20240709,193500,90427989500,326500,326500,326500,326500,0
|
|
20240709,193400,90427989500,326500,326500,326500,326500,0
|
|
20240709,193300,90427989500,326500,326500,326500,326500,0
|
|
20240709,193200,90427989500,326500,326500,326500,326500,0
|
|
20240709,193100,90427989500,326500,326500,326500,326500,0
|
|
20240709,193000,90427989500,326500,326500,326500,326500,0
|
|
20240709,192900,90427989500,326500,326500,326500,326500,0
|
|
20240709,192800,90427989500,326500,326500,326500,326500,0
|
|
20240709,192700,90427989500,326500,326500,326500,326500,0
|
|
20240709,192600,90427989500,326500,326500,326500,326500,0
|
|
20240709,192500,90427989500,326500,326500,326500,326500,0
|
|
20240709,192400,90427989500,326500,326500,326500,326500,0
|
|
20240709,192300,90427989500,326500,326500,326500,326500,0
|
|
20240709,192200,90427989500,326500,326500,326500,326500,0
|
|
20240709,192100,90427989500,326500,326500,326500,326500,0
|
|
20240709,192000,90427989500,326500,326500,326500,326500,0
|
|
20240709,191900,90427989500,326500,326500,326500,326500,0
|
|
20240709,191800,90427989500,326500,326500,326500,326500,0
|
|
20240709,191700,90427989500,326500,326500,326500,326500,0
|
|
20240709,191600,90427989500,326500,326500,326500,326500,0
|
|
20240709,191500,90427989500,326500,326500,326500,326500,0
|
|
20240709,191400,90427989500,326500,326500,326500,326500,0
|
|
20240709,191300,90427989500,326500,326500,326500,326500,0
|
|
20240709,191200,90427989500,326500,326500,326500,326500,0
|
|
20240709,191100,90427989500,326500,326500,326500,326500,0
|
|
20240709,191000,90427989500,326500,326500,326500,326500,0
|
|
20240709,190900,90427989500,326500,326500,326500,326500,0
|
|
20240709,190800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,190700,90427989500,326500,326500,326500,326500,0
|
|
20240709,190600,90427989500,326500,326500,326500,326500,0
|
|
20240709,190500,90427989500,326500,326500,326500,326500,0
|
|
20240709,190400,90427989500,326500,326500,326500,326500,0
|
|
20240709,190300,90427989500,326500,326500,326500,326500,0
|
|
20240709,190200,90427989500,326500,326500,326500,326500,0
|
|
20240709,190100,90427989500,326500,326500,326500,326500,0
|
|
20240709,190000,90427989500,326500,326500,326500,326500,0
|
|
20240709,185900,90427989500,326500,326500,326500,326500,0
|
|
20240709,185800,90427989500,326500,326500,326500,326500,0
|
|
20240709,185700,90427989500,326500,326500,326500,326500,0
|
|
20240709,185600,90427989500,326500,326500,326500,326500,0
|
|
20240709,185500,90427989500,326500,326500,326500,326500,0
|
|
20240709,185400,90427989500,326500,326500,326500,326500,0
|
|
20240709,185300,90427989500,326500,326500,326500,326500,0
|
|
20240709,185200,90427989500,326500,326500,326500,326500,0
|
|
20240709,185100,90427989500,326500,326500,326500,326500,0
|
|
20240709,185000,90427989500,326500,326500,326500,326500,0
|
|
20240709,184900,90427989500,326500,326500,326500,326500,0
|
|
20240709,184800,90427989500,326500,326500,326500,326500,0
|
|
20240709,184700,90427989500,326500,326500,326500,326500,0
|
|
20240709,184600,90427989500,326500,326500,326500,326500,0
|
|
20240709,184500,90427989500,326500,326500,326500,326500,0
|
|
20240709,184400,90427989500,326500,326500,326500,326500,0
|
|
20240709,184300,90427989500,326500,326500,326500,326500,0
|
|
20240709,184200,90427989500,326500,326500,326500,326500,0
|
|
20240709,184100,90427989500,326500,326500,326500,326500,0
|
|
20240709,184000,90427989500,326500,326500,326500,326500,0
|
|
20240709,183900,90427989500,326500,326500,326500,326500,0
|
|
20240709,183800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,183700,90427989500,326500,326500,326500,326500,0
|
|
20240709,183600,90427989500,326500,326500,326500,326500,0
|
|
20240709,183500,90427989500,326500,326500,326500,326500,0
|
|
20240709,183400,90427989500,326500,326500,326500,326500,0
|
|
20240709,183300,90427989500,326500,326500,326500,326500,0
|
|
20240709,183200,90427989500,326500,326500,326500,326500,0
|
|
20240709,183100,90427989500,326500,326500,326500,326500,0
|
|
20240709,183000,90427989500,326500,326500,326500,326500,0
|
|
20240709,182900,90427989500,326500,326500,326500,326500,0
|
|
20240709,182800,90427989500,326500,326500,326500,326500,0
|
|
20240709,182700,90427989500,326500,326500,326500,326500,0
|
|
20240709,182600,90427989500,326500,326500,326500,326500,0
|
|
20240709,182500,90427989500,326500,326500,326500,326500,0
|
|
20240709,182400,90427989500,326500,326500,326500,326500,0
|
|
20240709,182300,90427989500,326500,326500,326500,326500,0
|
|
20240709,182200,90427989500,326500,326500,326500,326500,0
|
|
20240709,182100,90427989500,326500,326500,326500,326500,0
|
|
20240709,182000,90427989500,326500,326500,326500,326500,0
|
|
20240709,181900,90427989500,326500,326500,326500,326500,0
|
|
20240709,181800,90427989500,326500,326500,326500,326500,0
|
|
20240709,181700,90427989500,326500,326500,326500,326500,0
|
|
20240709,181600,90427989500,326500,326500,326500,326500,0
|
|
20240709,181500,90427989500,326500,326500,326500,326500,0
|
|
20240709,181400,90427989500,326500,326500,326500,326500,0
|
|
20240709,181300,90427989500,326500,326500,326500,326500,0
|
|
20240709,181200,90427989500,326500,326500,326500,326500,0
|
|
20240709,181100,90427989500,326500,326500,326500,326500,0
|
|
20240709,181000,90427989500,326500,326500,326500,326500,0
|
|
20240709,180900,90427989500,326500,326500,326500,326500,0
|
|
20240709,180800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,180700,90427989500,326500,326500,326500,326500,0
|
|
20240709,180600,90427989500,326500,326500,326500,326500,0
|
|
20240709,180500,90427989500,326500,326500,326500,326500,0
|
|
20240709,180400,90427989500,326500,326500,326500,326500,0
|
|
20240709,180300,90427989500,326500,326500,326500,326500,0
|
|
20240709,180200,90427989500,326500,326500,326500,326500,0
|
|
20240709,180100,90427989500,326500,326500,326500,326500,0
|
|
20240709,180000,90427989500,326500,326500,326500,326500,0
|
|
20240709,175900,90427989500,326500,326500,326500,326500,0
|
|
20240709,175800,90427989500,326500,326500,326500,326500,0
|
|
20240709,175700,90427989500,326500,326500,326500,326500,0
|
|
20240709,175600,90427989500,326500,326500,326500,326500,0
|
|
20240709,175500,90427989500,326500,326500,326500,326500,0
|
|
20240709,175400,90427989500,326500,326500,326500,326500,0
|
|
20240709,175300,90427989500,326500,326500,326500,326500,0
|
|
20240709,175200,90427989500,326500,326500,326500,326500,0
|
|
20240709,175100,90427989500,326500,326500,326500,326500,0
|
|
20240709,175000,90427989500,326500,326500,326500,326500,0
|
|
20240709,174900,90427989500,326500,326500,326500,326500,0
|
|
20240709,174800,90427989500,326500,326500,326500,326500,0
|
|
20240709,174700,90427989500,326500,326500,326500,326500,0
|
|
20240709,174600,90427989500,326500,326500,326500,326500,0
|
|
20240709,174500,90427989500,326500,326500,326500,326500,0
|
|
20240709,174400,90427989500,326500,326500,326500,326500,0
|
|
20240709,174300,90427989500,326500,326500,326500,326500,0
|
|
20240709,174200,90427989500,326500,326500,326500,326500,0
|
|
20240709,174100,90427989500,326500,326500,326500,326500,0
|
|
20240709,174000,90427989500,326500,326500,326500,326500,0
|
|
20240709,173900,90427989500,326500,326500,326500,326500,0
|
|
20240709,173800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,173700,90427989500,326500,326500,326500,326500,0
|
|
20240709,173600,90427989500,326500,326500,326500,326500,0
|
|
20240709,173500,90427989500,326500,326500,326500,326500,0
|
|
20240709,173400,90427989500,326500,326500,326500,326500,0
|
|
20240709,173300,90427989500,326500,326500,326500,326500,0
|
|
20240709,173200,90427989500,326500,326500,326500,326500,0
|
|
20240709,173100,90427989500,326500,326500,326500,326500,0
|
|
20240709,173000,90427989500,326500,326500,326500,326500,0
|
|
20240709,172900,90427989500,326500,326500,326500,326500,0
|
|
20240709,172800,90427989500,326500,326500,326500,326500,0
|
|
20240709,172700,90427989500,326500,326500,326500,326500,0
|
|
20240709,172600,90427989500,326500,326500,326500,326500,0
|
|
20240709,172500,90427989500,326500,326500,326500,326500,0
|
|
20240709,172400,90427989500,326500,326500,326500,326500,0
|
|
20240709,172300,90427989500,326500,326500,326500,326500,0
|
|
20240709,172200,90427989500,326500,326500,326500,326500,0
|
|
20240709,172100,90427989500,326500,326500,326500,326500,0
|
|
20240709,172000,90427989500,326500,326500,326500,326500,0
|
|
20240709,171900,90427989500,326500,326500,326500,326500,0
|
|
20240709,171800,90427989500,326500,326500,326500,326500,0
|
|
20240709,171700,90427989500,326500,326500,326500,326500,0
|
|
20240709,171600,90427989500,326500,326500,326500,326500,0
|
|
20240709,171500,90427989500,326500,326500,326500,326500,0
|
|
20240709,171400,90427989500,326500,326500,326500,326500,0
|
|
20240709,171300,90427989500,326500,326500,326500,326500,0
|
|
20240709,171200,90427989500,326500,326500,326500,326500,0
|
|
20240709,171100,90427989500,326500,326500,326500,326500,0
|
|
20240709,171000,90427989500,326500,326500,326500,326500,0
|
|
20240709,170900,90427989500,326500,326500,326500,326500,0
|
|
20240709,170800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,170700,90427989500,326500,326500,326500,326500,0
|
|
20240709,170600,90427989500,326500,326500,326500,326500,0
|
|
20240709,170500,90427989500,326500,326500,326500,326500,0
|
|
20240709,170400,90427989500,326500,326500,326500,326500,0
|
|
20240709,170300,90427989500,326500,326500,326500,326500,0
|
|
20240709,170200,90427989500,326500,326500,326500,326500,0
|
|
20240709,170100,90427989500,326500,326500,326500,326500,0
|
|
20240709,170000,90427989500,326500,326500,326500,326500,0
|
|
20240709,165900,90427989500,326500,326500,326500,326500,0
|
|
20240709,165800,90427989500,326500,326500,326500,326500,0
|
|
20240709,165700,90427989500,326500,326500,326500,326500,0
|
|
20240709,165600,90427989500,326500,326500,326500,326500,0
|
|
20240709,165500,90427989500,326500,326500,326500,326500,0
|
|
20240709,165400,90427989500,326500,326500,326500,326500,0
|
|
20240709,165300,90427989500,326500,326500,326500,326500,0
|
|
20240709,165200,90427989500,326500,326500,326500,326500,0
|
|
20240709,165100,90427989500,326500,326500,326500,326500,0
|
|
20240709,165000,90427989500,326500,326500,326500,326500,0
|
|
20240709,164900,90427989500,326500,326500,326500,326500,0
|
|
20240709,164800,90427989500,326500,326500,326500,326500,0
|
|
20240709,164700,90427989500,326500,326500,326500,326500,0
|
|
20240709,164600,90427989500,326500,326500,326500,326500,0
|
|
20240709,164500,90427989500,326500,326500,326500,326500,0
|
|
20240709,164400,90427989500,326500,326500,326500,326500,0
|
|
20240709,164300,90427989500,326500,326500,326500,326500,0
|
|
20240709,164200,90427989500,326500,326500,326500,326500,0
|
|
20240709,164100,90427989500,326500,326500,326500,326500,0
|
|
20240709,164000,90427989500,326500,326500,326500,326500,0
|
|
20240709,163900,90427989500,326500,326500,326500,326500,0
|
|
20240709,163800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,163700,90427989500,326500,326500,326500,326500,0
|
|
20240709,163600,90427989500,326500,326500,326500,326500,0
|
|
20240709,163500,90427989500,326500,326500,326500,326500,0
|
|
20240709,163400,90427989500,326500,326500,326500,326500,0
|
|
20240709,163300,90427989500,326500,326500,326500,326500,0
|
|
20240709,163200,90427989500,326500,326500,326500,326500,0
|
|
20240709,163100,90427989500,326500,326500,326500,326500,0
|
|
20240709,163000,90427989500,326500,326500,326500,326500,0
|
|
20240709,162900,90427989500,326500,326500,326500,326500,0
|
|
20240709,162800,90427989500,326500,326500,326500,326500,0
|
|
20240709,162700,90427989500,326500,326500,326500,326500,0
|
|
20240709,162600,90427989500,326500,326500,326500,326500,0
|
|
20240709,162500,90427989500,326500,326500,326500,326500,0
|
|
20240709,162400,90427989500,326500,326500,326500,326500,0
|
|
20240709,162300,90427989500,326500,326500,326500,326500,0
|
|
20240709,162200,90427989500,326500,326500,326500,326500,0
|
|
20240709,162100,90427989500,326500,326500,326500,326500,0
|
|
20240709,162000,90427989500,326500,326500,326500,326500,0
|
|
20240709,161900,90427989500,326500,326500,326500,326500,0
|
|
20240709,161800,90427989500,326500,326500,326500,326500,0
|
|
20240709,161700,90427989500,326500,326500,326500,326500,0
|
|
20240709,161600,90427989500,326500,326500,326500,326500,0
|
|
20240709,161500,90427989500,326500,326500,326500,326500,0
|
|
20240709,161400,90427989500,326500,326500,326500,326500,0
|
|
20240709,161300,90427989500,326500,326500,326500,326500,0
|
|
20240709,161200,90427989500,326500,326500,326500,326500,0
|
|
20240709,161100,90427989500,326500,326500,326500,326500,0
|
|
20240709,161000,90427989500,326500,326500,326500,326500,0
|
|
20240709,160900,90427989500,326500,326500,326500,326500,0
|
|
20240709,160800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,160700,90427989500,326500,326500,326500,326500,0
|
|
20240709,160600,90427989500,326500,326500,326500,326500,0
|
|
20240709,160500,90427989500,326500,326500,326500,326500,0
|
|
20240709,160400,90427989500,326500,326500,326500,326500,0
|
|
20240709,160300,90427989500,326500,326500,326500,326500,0
|
|
20240709,160200,90427989500,326500,326500,326500,326500,0
|
|
20240709,160100,90427989500,326500,326500,326500,326500,0
|
|
20240709,160000,90427989500,326500,326500,326500,326500,0
|
|
20240709,155900,90427989500,326500,326500,326500,326500,0
|
|
20240709,155800,90427989500,326500,326500,326500,326500,0
|
|
20240709,155700,90427989500,326500,326500,326500,326500,0
|
|
20240709,155600,90427989500,326500,326500,326500,326500,0
|
|
20240709,155500,90427989500,326500,326500,326500,326500,0
|
|
20240709,155400,90427989500,326500,326500,326500,326500,0
|
|
20240709,155300,90427989500,326500,326500,326500,326500,0
|
|
20240709,155200,90427989500,326500,326500,326500,326500,0
|
|
20240709,155100,90427989500,326500,326500,326500,326500,0
|
|
20240709,155000,90427989500,326500,326500,326500,326500,0
|
|
20240709,154900,90427989500,326500,326500,326500,326500,0
|
|
20240709,154800,90427989500,326500,326500,326500,326500,0
|
|
20240709,154700,90427989500,326500,326500,326500,326500,0
|
|
20240709,154600,90427989500,326500,326500,326500,326500,0
|
|
20240709,154500,90427989500,326500,326500,326500,326500,0
|
|
20240709,154400,90427989500,326500,326500,326500,326500,0
|
|
20240709,154300,90427989500,326500,326500,326500,326500,0
|
|
20240709,154200,90427989500,326500,326500,326500,326500,0
|
|
20240709,154100,90427989500,326500,326500,326500,326500,0
|
|
20240709,154000,90427989500,326500,326500,326500,326500,0
|
|
20240709,153900,90427989500,326500,326500,326500,326500,0
|
|
20240709,153800,90427989500,326500,326500,326500,326500,7373
|
|
20240709,153700,90427989500,326500,326500,326500,326500,0
|
|
20240709,153600,90427989500,326500,326500,326500,326500,0
|
|
20240709,153500,90427989500,326500,326500,326500,326500,0
|
|
20240709,153400,90427989500,326500,326500,326500,326500,0
|
|
20240709,153300,90427989500,326500,326500,326500,326500,0
|
|
20240709,153200,90427989500,326500,326500,326500,326500,0
|
|
20240709,153100,90427989500,326500,326500,326500,326500,0
|
|
20240709,153000,90427989500,326500,326500,326500,326500,7373
|
|
20240709,152900,88020705000,326500,326500,326500,326500,0
|
|
20240709,152800,88020705000,326500,326500,326500,326500,0
|
|
20240709,152700,88020705000,326500,326500,326500,326500,0
|
|
20240709,152600,88020705000,326500,326500,326500,326500,0
|
|
20240709,152500,88020705000,326500,326500,326500,326500,0
|
|
20240709,152400,88020705000,326500,326500,326500,326500,0
|
|
20240709,152300,88020705000,326500,326500,326500,326500,0
|
|
20240709,152200,88020705000,326500,326500,326500,326500,0
|
|
20240709,152100,88020705000,326500,326500,326500,326500,0
|
|
20240709,152000,88020705000,326500,326500,326500,326500,0
|
|
20240709,151900,88020705000,326500,327000,327000,326000,980
|
|
20240709,151800,87700523000,327000,327000,327000,326500,1227
|
|
20240709,151700,87299398000,327000,326500,327000,326500,669
|
|
20240709,151600,87080846500,326500,326500,327000,326500,523
|
|
20240709,151500,86909954000,326500,326500,327000,326000,303
|
|
20240709,151400,86810987000,326500,326000,327000,326000,796
|
|
20240709,151300,86551120500,326000,325500,326500,325500,3087
|
|
20240709,151200,85545291500,325000,325000,325500,325000,607
|
|
20240709,151100,85347936500,325000,325000,325500,325000,225
|
|
20240709,151000,85274730500,325500,325500,326000,325000,552
|
|
20240709,150900,85095036000,325500,325000,326000,325000,305
|
|
20240709,150800,84995731000,325500,325000,325500,325000,553
|
|
20240709,150700,84815887000,325000,326000,326000,325000,213
|
|
20240709,150600,84746615000,325500,325500,326000,325000,386
|
|
20240709,150500,84620983500,325500,325500,326000,325500,565
|
|
20240709,150400,84437054000,325500,325500,326000,325000,571
|
|
20240709,150300,84251191000,325500,325500,325500,325000,608
|
|
20240709,150200,84053479000,325500,325000,326000,325000,509
|
|
20240709,150100,83887797500,325500,325500,326000,325000,491
|
|
20240709,150000,83728045000,325500,325000,326000,325000,509
|
|
20240709,145900,83562381000,325000,325500,326000,325000,367
|
|
20240709,145800,83442950500,326000,325500,326000,325500,328
|
|
20240709,145700,83336169500,325500,325000,325500,325000,675
|
|
20240709,145600,83116551000,325500,325000,325500,325000,744
|
|
20240709,145500,82874466500,325000,325500,325500,325000,331
|
|
20240709,145400,82766787500,325000,325500,325500,325000,236
|
|
20240709,145300,82690045000,325000,325000,325500,325000,280
|
|
20240709,145200,82599044500,325000,325000,326000,325000,205
|
|
20240709,145100,82532338500,325000,326000,326000,325000,295
|
|
20240709,145000,82436296500,325500,325500,326000,325000,1242
|
|
20240709,144900,82031792500,326000,325500,326000,325500,126
|
|
20240709,144800,81990744500,325500,325500,326000,325500,202
|
|
20240709,144700,81924933000,325500,325000,326000,325000,179
|
|
20240709,144600,81866671000,325000,326000,326500,325000,728
|
|
20240709,144500,81629626500,326000,325500,326500,325500,590
|
|
20240709,144400,81437227000,325500,325500,326000,325000,543
|
|
20240709,144300,81260248000,325500,326000,326000,325000,191
|
|
20240709,144200,81198099500,326000,325000,326000,325000,588
|
|
20240709,144100,81006707500,325500,325500,325500,325000,187
|
|
20240709,144000,80945874500,325000,325000,325500,325000,229
|
|
20240709,143900,80871380500,325500,324000,325500,324000,1639
|
|
20240709,143800,80338707000,324500,324500,325000,324000,1066
|
|
20240709,143700,79992714500,324000,324000,324500,324000,149
|
|
20240709,143600,79944396500,324000,324000,324500,324000,133
|
|
20240709,143500,79901270500,324000,324500,324500,324000,160
|
|
20240709,143400,79849377500,324000,325000,325000,324000,349
|
|
20240709,143300,79736124500,324500,324500,325000,324500,261
|
|
20240709,143200,79651394500,324500,325000,325000,324500,233
|
|
20240709,143100,79575741500,324500,324500,325000,324500,163
|
|
20240709,143000,79522804000,324500,325000,325000,324500,112
|
|
20240709,142900,79486434500,325000,324500,325000,324500,311
|
|
20240709,142800,79385426000,324500,324500,325000,324500,213
|
|
20240709,142700,79316236500,324500,324500,325000,324500,271
|
|
20240709,142600,79228239000,325000,324500,325000,324500,154
|
|
20240709,142500,79178230500,324500,324500,325000,324500,209
|
|
20240709,142400,79110398000,325000,324500,325000,324000,483
|
|
20240709,142300,78953609500,324500,324000,324500,324000,316
|
|
20240709,142200,78851148000,324000,324500,324500,324000,733
|
|
20240709,142100,78613551000,324500,325000,325000,324500,537
|
|
20240709,142000,78439292500,325000,324500,325000,324500,417
|
|
20240709,141900,78303904000,324500,324500,325000,324500,99
|
|
20240709,141800,78271769000,324500,324500,325000,324000,476
|
|
20240709,141700,78117236000,324000,324000,324500,324000,327
|
|
20240709,141600,78011163000,324000,324000,324500,324000,337
|
|
20240709,141500,77901914500,324000,324000,325000,324000,657
|
|
20240709,141400,77688891500,324500,324500,324500,324000,475
|
|
20240709,141300,77534915500,324500,324500,325000,324000,1622
|
|
20240709,141200,77008598500,324500,324500,325000,324500,164
|
|
20240709,141100,76955366000,325000,324500,325000,324500,164
|
|
20240709,141000,76902122000,324500,324500,325000,324500,293
|
|
20240709,140900,76807010500,324500,325000,325000,324500,86
|
|
20240709,140800,76779087000,324500,324500,325000,324500,338
|
|
20240709,140700,76669345500,324500,324500,325000,324500,324
|
|
20240709,140600,76564142000,324500,325000,325000,324500,434
|
|
20240709,140500,76423232000,324500,325000,325000,324500,276
|
|
20240709,140400,76333590500,325000,325000,325500,324500,463
|
|
20240709,140300,76183140000,325000,325000,325500,325000,93
|
|
20240709,140200,76152907000,325000,325000,325500,325000,104
|
|
20240709,140100,76119088500,325000,325500,325500,325000,215
|
|
20240709,140000,76049202000,325000,325000,325500,325000,195
|
|
20240709,135900,75985792500,325500,325500,325500,325000,116
|
|
20240709,135800,75948049000,325500,325000,325500,325000,546
|
|
20240709,135700,75770553500,325000,325500,325500,325000,199
|
|
20240709,135600,75705866500,325000,325000,325500,325000,142
|
|
20240709,135500,75659686500,325000,325500,326000,325000,178
|
|
20240709,135400,75601732500,325500,326000,326500,325500,374
|
|
20240709,135300,75479836000,326000,326000,326500,326000,159
|
|
20240709,135200,75427983000,326000,326000,326500,326000,122
|
|
20240709,135100,75388183000,326000,326000,326500,326000,55
|
|
20240709,135000,75370243500,326000,326000,326500,326000,222
|
|
20240709,134900,75297796500,326000,326000,327000,326000,804
|
|
20240709,134800,75035292000,326500,326000,326500,326000,83
|
|
20240709,134700,75008220500,326500,325500,326500,325500,496
|
|
20240709,134600,74846485500,325500,325000,326000,325000,632
|
|
20240709,134500,74640787000,325000,325500,325500,325000,51
|
|
20240709,134400,74624200500,325000,325000,325500,325000,106
|
|
20240709,134300,74589728000,325000,326000,326000,325000,575
|
|
20240709,134200,74402393000,326000,326000,326500,326000,79
|
|
20240709,134100,74376631000,326000,326000,327000,326000,215
|
|
20240709,134000,74306456500,326500,326500,327000,326000,1126
|
|
20240709,133900,73938828500,326000,325500,326000,325000,1022
|
|
20240709,133800,73606139500,325000,325500,325500,325000,169
|
|
20240709,133700,73551154000,325500,325500,325500,325000,157
|
|
20240709,133600,73500086500,325000,325000,325500,324500,367
|
|
20240709,133500,73380821500,324500,325000,325000,324500,116
|
|
20240709,133400,73343133000,325000,324500,325000,324500,371
|
|
20240709,133300,73222576000,324500,325000,325000,324500,127
|
|
20240709,133200,73181331500,324500,324500,325000,324500,216
|
|
20240709,133100,73111226500,324500,325000,325000,324500,569
|
|
20240709,133000,72926557000,325000,325000,325500,325000,392
|
|
20240709,132900,72799147500,325000,325500,325500,325000,432
|
|
20240709,132800,72658562000,325000,325500,325500,325000,712
|
|
20240709,132700,72426952500,325500,326500,326500,325500,349
|
|
20240709,132600,72313221000,326000,326000,326500,326000,223
|
|
20240709,132500,72240504000,326500,326000,326500,326000,204
|
|
20240709,132400,72173965500,326500,326500,327000,326500,93
|
|
20240709,132300,72143597000,326500,326500,327000,326500,616
|
|
20240709,132200,71942465500,327000,326500,327000,326500,136
|
|
20240709,132100,71898033000,326500,327000,327000,326500,81
|
|
20240709,132000,71871562500,326500,326500,327000,326000,159
|
|
20240709,131900,71819621500,326500,326500,327500,326000,1402
|
|
20240709,131800,71361465000,327000,326500,327000,326500,186
|
|
20240709,131700,71300671500,326500,327000,327000,326500,177
|
|
20240709,131600,71242839500,327000,326500,327000,326500,172
|
|
20240709,131500,71186621500,326500,326500,327000,326500,129
|
|
20240709,131400,71144494000,326500,326500,327000,326500,128
|
|
20240709,131300,71102665500,327000,326500,327000,326500,121
|
|
20240709,131200,71063126500,326500,326000,326500,325500,831
|
|
20240709,131100,70792138500,326000,326000,326000,325500,172
|
|
20240709,131000,70736084000,325500,325500,326000,325500,146
|
|
20240709,130900,70688495500,325500,326000,326000,325500,143
|
|
20240709,130800,70641898000,326000,325500,326000,325500,34
|
|
20240709,130700,70630815500,325500,325500,326000,325500,68
|
|
20240709,130600,70608661500,326000,325500,326000,325500,42
|
|
20240709,130500,70594973000,325500,326000,326000,325500,242
|
|
20240709,130400,70516176500,326000,326000,326500,326000,302
|
|
20240709,130300,70417700000,326000,325500,326500,325500,734
|
|
20240709,130200,70178432000,325500,324500,325500,324500,1120
|
|
20240709,130100,69814379000,324500,324500,325000,324500,97
|
|
20240709,130000,69782887500,325000,324500,325000,324500,102
|
|
20240709,125900,69749753000,325000,324500,325000,324500,161
|
|
20240709,125800,69697489000,324500,324500,325000,324500,585
|
|
20240709,125700,69507628500,325000,324500,325000,324500,176
|
|
20240709,125600,69450473000,325000,325000,325000,324500,138
|
|
20240709,125500,69405631000,325000,324500,325000,324500,125
|
|
20240709,125400,69365030000,324500,325000,325000,324500,174
|
|
20240709,125300,69308485000,325000,324500,325000,324500,434
|
|
20240709,125200,69167599500,324500,324500,324500,324000,258
|
|
20240709,125100,69083929000,324000,324500,324500,324000,171
|
|
20240709,125000,69028456000,324500,324000,324500,324000,729
|
|
20240709,124900,68791962500,324000,324000,324500,324000,296
|
|
20240709,124800,68696038500,324500,324000,324500,324000,306
|
|
20240709,124700,68596865500,324000,325500,325500,324000,3145
|
|
20240709,124600,67575910500,325500,325000,325500,325000,938
|
|
20240709,124500,67270705000,325000,325500,325500,325000,408
|
|
20240709,124400,67138087500,325500,325500,325500,325000,52
|
|
20240709,124300,67121177500,325500,326000,326000,325000,1390
|
|
20240709,124200,66668739500,326000,326000,326500,326000,166
|
|
20240709,124100,66614620000,326000,326500,326500,326000,104
|
|
20240709,124000,66580683000,326500,326500,327000,326000,670
|
|
20240709,123900,66361976500,327000,326500,327000,326500,170
|
|
20240709,123800,66306409000,327000,327000,327000,326500,273
|
|
20240709,123700,66217161000,327000,326000,327000,326000,264
|
|
20240709,123600,66130906000,326500,326500,326500,326000,897
|
|
20240709,123500,65838116000,326500,326500,326500,326000,21
|
|
20240709,123400,65831262000,326500,325500,326500,325500,491
|
|
20240709,123300,65671174500,325500,325500,326000,325500,18
|
|
20240709,123200,65665314000,325500,325000,325500,325000,373
|
|
20240709,123100,65543963000,325000,325500,326000,325000,480
|
|
20240709,123000,65387727500,325500,325500,326000,325500,130
|
|
20240709,122900,65345383000,326000,325500,326000,325500,24
|
|
20240709,122800,65337569000,325500,325500,326000,325500,106
|
|
20240709,122700,65303048500,325500,326000,326000,325500,22
|
|
20240709,122600,65295882000,325500,325500,325500,325500,12
|
|
20240709,122500,65291976000,325500,326000,326000,325500,313
|
|
20240709,122400,65189959000,326000,326000,326500,326000,79
|
|
20240709,122300,65164204500,326000,326000,326500,326000,101
|
|
20240709,122200,65131277000,326000,325500,326500,325500,208
|
|
20240709,122100,65063467500,325500,326000,326000,325500,69
|
|
20240709,122000,65040982500,326000,325500,326000,325500,266
|
|
20240709,121900,64954353500,325500,325500,326000,325500,101
|
|
20240709,121800,64921471500,325500,325500,326000,325000,28
|
|
20240709,121700,64912357000,325000,325500,325500,325000,136
|
|
20240709,121600,64868096500,326000,326000,326500,325500,332
|
|
20240709,121500,64759916500,326500,326000,326500,326000,87
|
|
20240709,121400,64731552500,325500,325500,326000,325500,67
|
|
20240709,121300,64709734000,325000,325500,326000,325000,513
|
|
20240709,121200,64542713000,325500,326500,326500,325500,312
|
|
20240709,121100,64441003500,326000,326000,326500,326000,205
|
|
20240709,121000,64374172500,326000,327000,327000,326000,478
|
|
20240709,120900,64218077000,327000,327000,327500,327000,61
|
|
20240709,120800,64198124500,327500,328000,328000,327000,156
|
|
20240709,120700,64147037000,327500,327500,328000,327000,189
|
|
20240709,120600,64085143500,327500,328000,328500,327000,1693
|
|
20240709,120500,63530269500,328000,328000,328000,327500,105
|
|
20240709,120400,63495835000,328000,327000,328000,327000,422
|
|
20240709,120300,63357517000,327000,327500,327500,327000,209
|
|
20240709,120200,63289076500,327500,327000,327500,327000,84
|
|
20240709,120100,63261582500,327000,326000,327000,326000,528
|
|
20240709,120000,63089031500,326500,326000,326500,326000,19
|
|
20240709,115900,63082831500,326000,326000,326500,325500,281
|
|
20240709,115800,62991233000,325500,325500,326000,325500,96
|
|
20240709,115700,62959964500,325500,326000,326000,325500,84
|
|
20240709,115600,62932593500,325500,325500,326000,325500,114
|
|
20240709,115500,62895466500,325500,325000,326000,325000,47
|
|
20240709,115400,62880177000,325500,325000,325500,325000,50
|
|
20240709,115300,62863910500,325500,325000,325500,325000,64
|
|
20240709,115200,62843087500,325000,325500,325500,325000,245
|
|
20240709,115100,62763345000,325500,325500,326000,325000,185
|
|
20240709,115000,62703148000,325000,325500,325500,325000,118
|
|
20240709,114900,62664772500,325500,325000,325500,325000,783
|
|
20240709,114800,62410209000,325000,325000,325500,325000,102
|
|
20240709,114700,62377028000,325000,325000,325500,325000,355
|
|
20240709,114600,62261639500,325000,325000,325500,325000,325
|
|
20240709,114500,62155872500,325000,325500,325500,325000,47
|
|
20240709,114400,62140581000,325500,325500,325500,325000,203
|
|
20240709,114300,62074595000,325000,325500,326000,325000,508
|
|
20240709,114200,61909248000,325500,325500,326000,325500,75
|
|
20240709,114100,61884825500,325500,326000,326000,325500,225
|
|
20240709,114000,61811540000,326000,326000,326500,326000,397
|
|
20240709,113900,61682073500,326000,326500,326500,326000,76
|
|
20240709,113800,61657262500,326500,326000,326500,325500,137
|
|
20240709,113700,61612606000,326000,325500,326000,325500,242
|
|
20240709,113600,61533760500,326000,326000,326000,325500,310
|
|
20240709,113500,61432734500,326000,326000,326000,325500,94
|
|
20240709,113400,61402107000,326000,325500,326000,325500,414
|
|
20240709,113300,61267207000,325500,325500,326000,325500,316
|
|
20240709,113200,61164345000,325500,325000,325500,325000,312
|
|
20240709,113100,61062906000,325000,324000,325000,324000,1394
|
|
20240709,113000,60610980000,324000,326000,326000,324000,6187
|
|
20240709,112900,58599711000,325500,326000,326000,325500,3677
|
|
20240709,112800,57401652000,326000,326500,327000,326000,1218
|
|
20240709,112700,57004064500,326500,327000,327500,326500,362
|
|
20240709,112600,56885699500,327000,326500,327000,326500,188
|
|
20240709,112500,56824304000,326500,326000,326500,326000,299
|
|
20240709,112400,56726691500,326000,326500,326500,326000,349
|
|
20240709,112300,56612758500,326500,326500,327000,326000,1268
|
|
20240709,112200,56198850000,326500,326500,327000,326500,285
|
|
20240709,112100,56105749000,326500,327000,327000,326500,99
|
|
20240709,112000,56073421000,326500,327500,327500,326500,1360
|
|
20240709,111900,55628955500,327500,327500,327500,327000,501
|
|
20240709,111800,55464941000,327500,327500,328000,327500,112
|
|
20240709,111700,55428258000,328000,327500,328000,327500,221
|
|
20240709,111600,55355848500,327500,327500,327500,327500,199
|
|
20240709,111500,55290676000,327500,327500,328000,327000,277
|
|
20240709,111400,55199973000,328000,328000,328000,327500,876
|
|
20240709,111300,54912730000,328000,329000,329000,327500,469
|
|
20240709,111200,54758796000,329000,328500,329000,328000,291
|
|
20240709,111100,54663182500,328000,328000,328500,328000,125
|
|
20240709,111000,54622145000,328500,327000,328500,327000,281
|
|
20240709,110900,54530094000,327000,326500,327500,326500,170
|
|
20240709,110800,54474509000,326500,326500,327000,326000,1411
|
|
20240709,110700,54013854000,326500,327500,328000,326500,1874
|
|
20240709,110600,53400761500,327500,327500,328000,327500,313
|
|
20240709,110500,53298147500,327500,328000,328000,327000,1726
|
|
20240709,110400,52732733000,328000,328000,328500,328000,212
|
|
20240709,110300,52663118500,328000,327500,328000,327500,535
|
|
20240709,110200,52487647500,327500,327500,328000,327000,221
|
|
20240709,110100,52415269000,327500,329000,329000,327000,1596
|
|
20240709,110000,51891944000,329000,329000,329500,329000,391
|
|
20240709,105900,51763220000,329000,329000,329500,328500,462
|
|
20240709,105800,51611285000,329000,328500,329500,328500,399
|
|
20240709,105700,51480040500,329000,329000,329500,328500,595
|
|
20240709,105600,51284328000,329000,330000,330000,329000,727
|
|
20240709,105500,51044738000,330000,330000,330500,329500,941
|
|
20240709,105400,50734252000,330000,330000,330500,330000,40
|
|
20240709,105300,50721051000,330000,330500,330500,329500,385
|
|
20240709,105200,50594022500,330500,330000,330500,330000,501
|
|
20240709,105100,50428658000,330500,331000,331000,330000,680
|
|
20240709,105000,50203855000,331000,331000,331000,330500,155
|
|
20240709,104900,50152565500,330500,330500,331000,330500,291
|
|
20240709,104800,50056357000,330500,330000,330500,330000,288
|
|
20240709,104700,49961204000,330500,330000,330500,330000,246
|
|
20240709,104600,49879945000,330500,329500,330500,329500,355
|
|
20240709,104500,49762729000,329500,330000,330000,329500,506
|
|
20240709,104400,49595820500,330000,330000,330500,329500,336
|
|
20240709,104300,49484940000,330000,330000,330500,329000,1198
|
|
20240709,104200,49089525500,330000,329500,330000,329500,404
|
|
20240709,104100,48956209500,329500,329000,330000,329000,137
|
|
20240709,104000,48911068500,329000,330000,330000,328500,1049
|
|
20240709,103900,48565526500,330000,330000,330500,330000,334
|
|
20240709,103800,48455298000,330500,330500,330500,330000,508
|
|
20240709,103700,48287450000,330000,331000,331500,330000,885
|
|
20240709,103600,47994536500,331500,331000,331500,330500,1460
|
|
20240709,103500,47511033000,331000,329500,331000,329500,1649
|
|
20240709,103400,46966389500,329500,329000,330000,329000,1251
|
|
20240709,103300,46554108500,329000,329000,329500,329000,123
|
|
20240709,103200,46513634000,329000,329000,329500,328500,237
|
|
20240709,103100,46435655500,329000,328000,329000,328000,412
|
|
20240709,103000,46300322000,328000,328500,329000,328000,383
|
|
20240709,102900,46174517500,328000,329500,329500,328000,2169
|
|
20240709,102800,45461147500,329500,329000,329500,328500,899
|
|
20240709,102700,45165292000,328500,329000,329500,328500,1022
|
|
20240709,102600,44828864500,329000,329500,329500,329000,191
|
|
20240709,102500,44765957000,329500,330500,330500,329000,1460
|
|
20240709,102400,44284650000,330500,329500,331000,329500,585
|
|
20240709,102300,44091356000,329500,330500,330500,329000,1165
|
|
20240709,102200,43706929000,330500,330000,330500,329500,742
|
|
20240709,102100,43462026500,329500,328000,329500,328000,933
|
|
20240709,102000,43155321500,328000,328000,328500,327500,272
|
|
20240709,101900,43066098000,328000,327500,328500,327500,340
|
|
20240709,101800,42954602000,327500,329000,329500,327500,2458
|
|
20240709,101700,42147811500,329000,329000,329500,329000,80
|
|
20240709,101600,42121470000,329000,328500,329000,328000,586
|
|
20240709,101500,41928967000,328000,328000,328500,328000,332
|
|
20240709,101400,41820066500,328000,328000,328500,328000,1032
|
|
20240709,101300,41481536500,328000,328500,328500,328000,611
|
|
20240709,101200,41280862000,329000,328000,329500,328000,2469
|
|
20240709,101100,40468773000,328000,328500,328500,327500,912
|
|
20240709,101000,40169650000,328000,329500,330000,328000,1909
|
|
20240709,100900,39541894500,329500,330500,331000,329500,830
|
|
20240709,100800,39267934500,330500,332000,332000,330500,1362
|
|
20240709,100700,38817005500,332000,332000,332000,331500,386
|
|
20240709,100600,38688975000,332000,332500,333000,331500,1867
|
|
20240709,100500,38068504000,332500,332500,333000,332000,2722
|
|
20240709,100400,37163404000,333000,333000,333000,332500,1687
|
|
20240709,100300,36601728500,332500,331500,333000,331500,8121
|
|
20240709,100200,33903359500,331000,331000,331500,330500,416
|
|
20240709,100100,33765681000,331000,331000,331500,330500,653
|
|
20240709,100000,33549477500,331000,330500,331000,330500,1207
|
|
20240709,095900,33150246500,330500,331000,331000,330500,254
|
|
20240709,095800,33066231500,330500,331000,331500,330500,911
|
|
20240709,095700,32764803500,331000,331500,331500,330500,442
|
|
20240709,095600,32618486000,331500,331500,332000,331000,790
|
|
20240709,095500,32356620000,331000,332000,332000,331000,1073
|
|
20240709,095400,32000974500,331500,332000,332000,331500,565
|
|
20240709,095300,31813554000,331500,331500,332000,331500,1147
|
|
20240709,095200,31432872000,332000,332000,332000,331500,304
|
|
20240709,095100,31332007500,332000,331500,332000,331500,2758
|
|
20240709,095000,30417330500,331500,331000,331500,330500,1213
|
|
20240709,094900,30015721000,331000,330500,331000,330500,1634
|
|
20240709,094800,29475040500,330500,330500,331000,330000,125
|
|
20240709,094700,29433733500,330500,330500,330500,330000,1216
|
|
20240709,094600,29032394000,330000,330000,330500,330000,309
|
|
20240709,094500,28930336500,330000,329500,330000,329000,498
|
|
20240709,094400,28766252000,329500,329000,329500,328500,1044
|
|
20240709,094300,28423017000,328500,330500,331000,328500,935
|
|
20240709,094200,28115056000,331000,331500,331500,329500,1493
|
|
20240709,094100,27621764000,331500,331500,331500,331000,745
|
|
20240709,094000,27374918500,331000,331000,331500,331000,879
|
|
20240709,093900,27083735500,331500,331500,331500,331000,1335
|
|
20240709,093800,26641487000,331500,331500,331500,331000,977
|
|
20240709,093700,26317687500,331500,329500,331500,329500,5094
|
|
20240709,093600,24632352500,330000,329500,330000,329000,848
|
|
20240709,093500,24352883000,329000,329500,330000,328500,674
|
|
20240709,093400,24130963000,329500,328500,330000,328500,456
|
|
20240709,093300,23980887000,329000,329500,330000,328500,454
|
|
20240709,093200,23831576000,330000,330000,330500,329000,669
|
|
20240709,093100,23610998500,330000,330000,331000,330000,1295
|
|
20240709,093000,23183125000,330000,328500,330500,328500,1543
|
|
20240709,092900,22674516000,329000,329000,329500,327500,2521
|
|
20240709,092800,21846513500,329000,330500,330500,329000,1463
|
|
20240709,092700,21363819500,330500,330000,331000,330000,467
|
|
20240709,092600,21209428000,330000,331000,331000,330000,883
|
|
20240709,092500,20917361500,331000,330000,331500,330000,4779
|
|
20240709,092400,19336785000,330000,329500,330000,329000,722
|
|
20240709,092300,19098834500,329500,329000,329500,327500,1792
|
|
20240709,092200,18511118500,328500,328500,329500,328500,1165
|
|
20240709,092100,18127787000,328500,329000,329500,328500,621
|
|
20240709,092000,17923529000,329000,328000,329000,328000,457
|
|
20240709,091900,17773345500,328000,327500,328500,327500,483
|
|
20240709,091800,17614968500,327500,329000,329000,327500,1203
|
|
20240709,091700,17220274500,328500,329000,329500,328500,773
|
|
20240709,091600,16966144500,329000,330500,330500,328500,1372
|
|
20240709,091500,16513959000,330000,330500,331000,329500,1211
|
|
20240709,091400,16114262500,330500,331000,331500,330500,3007
|
|
20240709,091300,15118966000,330500,329500,331000,329500,3499
|
|
20240709,091200,13963098500,330000,329500,330000,328500,1001
|
|
20240709,091100,13633653500,329500,328000,330500,327000,12099
|
|
20240709,091000,9649716500,327500,327000,328500,327000,1491
|
|
20240709,090900,9160649000,327500,324500,327500,324000,3315
|
|
20240709,090800,8080441500,324500,324000,324500,323500,1043
|
|
20240709,090700,7742416500,324500,324000,324500,323500,485
|
|
20240709,090600,7585168000,324500,324500,325000,324000,1473
|
|
20240709,090500,7107194500,324000,324000,325000,322500,2181
|
|
20240709,090400,6401128000,324500,327000,327500,324000,2027
|
|
20240709,090300,5740042500,327000,328500,329000,327000,4118
|
|
20240709,090200,4388723500,329000,326000,329000,326000,4877
|
|
20240709,090100,2789036000,326500,323000,326500,322500,4305
|
|
20240709,090000,1390121000,323000,322500,323500,320000,4315
|