732 lines
43 KiB
CSV
732 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,210900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,210800,131996201500,342000,342000,342000,342000,0
|
|
20240710,210700,131996201500,342000,342000,342000,342000,0
|
|
20240710,210600,131996201500,342000,342000,342000,342000,0
|
|
20240710,210500,131996201500,342000,342000,342000,342000,0
|
|
20240710,210400,131996201500,342000,342000,342000,342000,0
|
|
20240710,210300,131996201500,342000,342000,342000,342000,0
|
|
20240710,210200,131996201500,342000,342000,342000,342000,0
|
|
20240710,210100,131996201500,342000,342000,342000,342000,0
|
|
20240710,210000,131996201500,342000,342000,342000,342000,0
|
|
20240710,205900,131996201500,342000,342000,342000,342000,0
|
|
20240710,205800,131996201500,342000,342000,342000,342000,0
|
|
20240710,205700,131996201500,342000,342000,342000,342000,0
|
|
20240710,205600,131996201500,342000,342000,342000,342000,0
|
|
20240710,205500,131996201500,342000,342000,342000,342000,0
|
|
20240710,205400,131996201500,342000,342000,342000,342000,0
|
|
20240710,205300,131996201500,342000,342000,342000,342000,0
|
|
20240710,205200,131996201500,342000,342000,342000,342000,0
|
|
20240710,205100,131996201500,342000,342000,342000,342000,0
|
|
20240710,205000,131996201500,342000,342000,342000,342000,0
|
|
20240710,204900,131996201500,342000,342000,342000,342000,0
|
|
20240710,204800,131996201500,342000,342000,342000,342000,0
|
|
20240710,204700,131996201500,342000,342000,342000,342000,0
|
|
20240710,204600,131996201500,342000,342000,342000,342000,0
|
|
20240710,204500,131996201500,342000,342000,342000,342000,0
|
|
20240710,204400,131996201500,342000,342000,342000,342000,0
|
|
20240710,204300,131996201500,342000,342000,342000,342000,0
|
|
20240710,204200,131996201500,342000,342000,342000,342000,0
|
|
20240710,204100,131996201500,342000,342000,342000,342000,0
|
|
20240710,204000,131996201500,342000,342000,342000,342000,0
|
|
20240710,203900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,203800,131996201500,342000,342000,342000,342000,0
|
|
20240710,203700,131996201500,342000,342000,342000,342000,0
|
|
20240710,203600,131996201500,342000,342000,342000,342000,0
|
|
20240710,203500,131996201500,342000,342000,342000,342000,0
|
|
20240710,203400,131996201500,342000,342000,342000,342000,0
|
|
20240710,203300,131996201500,342000,342000,342000,342000,0
|
|
20240710,203200,131996201500,342000,342000,342000,342000,0
|
|
20240710,203100,131996201500,342000,342000,342000,342000,0
|
|
20240710,203000,131996201500,342000,342000,342000,342000,0
|
|
20240710,202900,131996201500,342000,342000,342000,342000,0
|
|
20240710,202800,131996201500,342000,342000,342000,342000,0
|
|
20240710,202700,131996201500,342000,342000,342000,342000,0
|
|
20240710,202600,131996201500,342000,342000,342000,342000,0
|
|
20240710,202500,131996201500,342000,342000,342000,342000,0
|
|
20240710,202400,131996201500,342000,342000,342000,342000,0
|
|
20240710,202300,131996201500,342000,342000,342000,342000,0
|
|
20240710,202200,131996201500,342000,342000,342000,342000,0
|
|
20240710,202100,131996201500,342000,342000,342000,342000,0
|
|
20240710,202000,131996201500,342000,342000,342000,342000,0
|
|
20240710,201900,131996201500,342000,342000,342000,342000,0
|
|
20240710,201800,131996201500,342000,342000,342000,342000,0
|
|
20240710,201700,131996201500,342000,342000,342000,342000,0
|
|
20240710,201600,131996201500,342000,342000,342000,342000,0
|
|
20240710,201500,131996201500,342000,342000,342000,342000,0
|
|
20240710,201400,131996201500,342000,342000,342000,342000,0
|
|
20240710,201300,131996201500,342000,342000,342000,342000,0
|
|
20240710,201200,131996201500,342000,342000,342000,342000,0
|
|
20240710,201100,131996201500,342000,342000,342000,342000,0
|
|
20240710,201000,131996201500,342000,342000,342000,342000,0
|
|
20240710,200900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,200800,131996201500,342000,342000,342000,342000,0
|
|
20240710,200700,131996201500,342000,342000,342000,342000,0
|
|
20240710,200600,131996201500,342000,342000,342000,342000,0
|
|
20240710,200500,131996201500,342000,342000,342000,342000,0
|
|
20240710,200400,131996201500,342000,342000,342000,342000,0
|
|
20240710,200300,131996201500,342000,342000,342000,342000,0
|
|
20240710,200200,131996201500,342000,342000,342000,342000,0
|
|
20240710,200100,131996201500,342000,342000,342000,342000,0
|
|
20240710,200000,131996201500,342000,342000,342000,342000,0
|
|
20240710,195900,131996201500,342000,342000,342000,342000,0
|
|
20240710,195800,131996201500,342000,342000,342000,342000,0
|
|
20240710,195700,131996201500,342000,342000,342000,342000,0
|
|
20240710,195600,131996201500,342000,342000,342000,342000,0
|
|
20240710,195500,131996201500,342000,342000,342000,342000,0
|
|
20240710,195400,131996201500,342000,342000,342000,342000,0
|
|
20240710,195300,131996201500,342000,342000,342000,342000,0
|
|
20240710,195200,131996201500,342000,342000,342000,342000,0
|
|
20240710,195100,131996201500,342000,342000,342000,342000,0
|
|
20240710,195000,131996201500,342000,342000,342000,342000,0
|
|
20240710,194900,131996201500,342000,342000,342000,342000,0
|
|
20240710,194800,131996201500,342000,342000,342000,342000,0
|
|
20240710,194700,131996201500,342000,342000,342000,342000,0
|
|
20240710,194600,131996201500,342000,342000,342000,342000,0
|
|
20240710,194500,131996201500,342000,342000,342000,342000,0
|
|
20240710,194400,131996201500,342000,342000,342000,342000,0
|
|
20240710,194300,131996201500,342000,342000,342000,342000,0
|
|
20240710,194200,131996201500,342000,342000,342000,342000,0
|
|
20240710,194100,131996201500,342000,342000,342000,342000,0
|
|
20240710,194000,131996201500,342000,342000,342000,342000,0
|
|
20240710,193900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,193800,131996201500,342000,342000,342000,342000,0
|
|
20240710,193700,131996201500,342000,342000,342000,342000,0
|
|
20240710,193600,131996201500,342000,342000,342000,342000,0
|
|
20240710,193500,131996201500,342000,342000,342000,342000,0
|
|
20240710,193400,131996201500,342000,342000,342000,342000,0
|
|
20240710,193300,131996201500,342000,342000,342000,342000,0
|
|
20240710,193200,131996201500,342000,342000,342000,342000,0
|
|
20240710,193100,131996201500,342000,342000,342000,342000,0
|
|
20240710,193000,131996201500,342000,342000,342000,342000,0
|
|
20240710,192900,131996201500,342000,342000,342000,342000,0
|
|
20240710,192800,131996201500,342000,342000,342000,342000,0
|
|
20240710,192700,131996201500,342000,342000,342000,342000,0
|
|
20240710,192600,131996201500,342000,342000,342000,342000,0
|
|
20240710,192500,131996201500,342000,342000,342000,342000,0
|
|
20240710,192400,131996201500,342000,342000,342000,342000,0
|
|
20240710,192300,131996201500,342000,342000,342000,342000,0
|
|
20240710,192200,131996201500,342000,342000,342000,342000,0
|
|
20240710,192100,131996201500,342000,342000,342000,342000,0
|
|
20240710,192000,131996201500,342000,342000,342000,342000,0
|
|
20240710,191900,131996201500,342000,342000,342000,342000,0
|
|
20240710,191800,131996201500,342000,342000,342000,342000,0
|
|
20240710,191700,131996201500,342000,342000,342000,342000,0
|
|
20240710,191600,131996201500,342000,342000,342000,342000,0
|
|
20240710,191500,131996201500,342000,342000,342000,342000,0
|
|
20240710,191400,131996201500,342000,342000,342000,342000,0
|
|
20240710,191300,131996201500,342000,342000,342000,342000,0
|
|
20240710,191200,131996201500,342000,342000,342000,342000,0
|
|
20240710,191100,131996201500,342000,342000,342000,342000,0
|
|
20240710,191000,131996201500,342000,342000,342000,342000,0
|
|
20240710,190900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,190800,131996201500,342000,342000,342000,342000,0
|
|
20240710,190700,131996201500,342000,342000,342000,342000,0
|
|
20240710,190600,131996201500,342000,342000,342000,342000,0
|
|
20240710,190500,131996201500,342000,342000,342000,342000,0
|
|
20240710,190400,131996201500,342000,342000,342000,342000,0
|
|
20240710,190300,131996201500,342000,342000,342000,342000,0
|
|
20240710,190200,131996201500,342000,342000,342000,342000,0
|
|
20240710,190100,131996201500,342000,342000,342000,342000,0
|
|
20240710,190000,131996201500,342000,342000,342000,342000,0
|
|
20240710,185900,131996201500,342000,342000,342000,342000,0
|
|
20240710,185800,131996201500,342000,342000,342000,342000,0
|
|
20240710,185700,131996201500,342000,342000,342000,342000,0
|
|
20240710,185600,131996201500,342000,342000,342000,342000,0
|
|
20240710,185500,131996201500,342000,342000,342000,342000,0
|
|
20240710,185400,131996201500,342000,342000,342000,342000,0
|
|
20240710,185300,131996201500,342000,342000,342000,342000,0
|
|
20240710,185200,131996201500,342000,342000,342000,342000,0
|
|
20240710,185100,131996201500,342000,342000,342000,342000,0
|
|
20240710,185000,131996201500,342000,342000,342000,342000,0
|
|
20240710,184900,131996201500,342000,342000,342000,342000,0
|
|
20240710,184800,131996201500,342000,342000,342000,342000,0
|
|
20240710,184700,131996201500,342000,342000,342000,342000,0
|
|
20240710,184600,131996201500,342000,342000,342000,342000,0
|
|
20240710,184500,131996201500,342000,342000,342000,342000,0
|
|
20240710,184400,131996201500,342000,342000,342000,342000,0
|
|
20240710,184300,131996201500,342000,342000,342000,342000,0
|
|
20240710,184200,131996201500,342000,342000,342000,342000,0
|
|
20240710,184100,131996201500,342000,342000,342000,342000,0
|
|
20240710,184000,131996201500,342000,342000,342000,342000,0
|
|
20240710,183900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,183800,131996201500,342000,342000,342000,342000,0
|
|
20240710,183700,131996201500,342000,342000,342000,342000,0
|
|
20240710,183600,131996201500,342000,342000,342000,342000,0
|
|
20240710,183500,131996201500,342000,342000,342000,342000,0
|
|
20240710,183400,131996201500,342000,342000,342000,342000,0
|
|
20240710,183300,131996201500,342000,342000,342000,342000,0
|
|
20240710,183200,131996201500,342000,342000,342000,342000,0
|
|
20240710,183100,131996201500,342000,342000,342000,342000,0
|
|
20240710,183000,131996201500,342000,342000,342000,342000,0
|
|
20240710,182900,131996201500,342000,342000,342000,342000,0
|
|
20240710,182800,131996201500,342000,342000,342000,342000,0
|
|
20240710,182700,131996201500,342000,342000,342000,342000,0
|
|
20240710,182600,131996201500,342000,342000,342000,342000,0
|
|
20240710,182500,131996201500,342000,342000,342000,342000,0
|
|
20240710,182400,131996201500,342000,342000,342000,342000,0
|
|
20240710,182300,131996201500,342000,342000,342000,342000,0
|
|
20240710,182200,131996201500,342000,342000,342000,342000,0
|
|
20240710,182100,131996201500,342000,342000,342000,342000,0
|
|
20240710,182000,131996201500,342000,342000,342000,342000,0
|
|
20240710,181900,131996201500,342000,342000,342000,342000,0
|
|
20240710,181800,131996201500,342000,342000,342000,342000,0
|
|
20240710,181700,131996201500,342000,342000,342000,342000,0
|
|
20240710,181600,131996201500,342000,342000,342000,342000,0
|
|
20240710,181500,131996201500,342000,342000,342000,342000,0
|
|
20240710,181400,131996201500,342000,342000,342000,342000,0
|
|
20240710,181300,131996201500,342000,342000,342000,342000,0
|
|
20240710,181200,131996201500,342000,342000,342000,342000,0
|
|
20240710,181100,131996201500,342000,342000,342000,342000,0
|
|
20240710,181000,131996201500,342000,342000,342000,342000,0
|
|
20240710,180900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,180800,131996201500,342000,342000,342000,342000,0
|
|
20240710,180700,131996201500,342000,342000,342000,342000,0
|
|
20240710,180600,131996201500,342000,342000,342000,342000,0
|
|
20240710,180500,131996201500,342000,342000,342000,342000,0
|
|
20240710,180400,131996201500,342000,342000,342000,342000,0
|
|
20240710,180300,131996201500,342000,342000,342000,342000,0
|
|
20240710,180200,131996201500,342000,342000,342000,342000,0
|
|
20240710,180100,131996201500,342000,342000,342000,342000,0
|
|
20240710,180000,131996201500,342000,342000,342000,342000,0
|
|
20240710,175900,131996201500,342000,342000,342000,342000,0
|
|
20240710,175800,131996201500,342000,342000,342000,342000,0
|
|
20240710,175700,131996201500,342000,342000,342000,342000,0
|
|
20240710,175600,131996201500,342000,342000,342000,342000,0
|
|
20240710,175500,131996201500,342000,342000,342000,342000,0
|
|
20240710,175400,131996201500,342000,342000,342000,342000,0
|
|
20240710,175300,131996201500,342000,342000,342000,342000,0
|
|
20240710,175200,131996201500,342000,342000,342000,342000,0
|
|
20240710,175100,131996201500,342000,342000,342000,342000,0
|
|
20240710,175000,131996201500,342000,342000,342000,342000,0
|
|
20240710,174900,131996201500,342000,342000,342000,342000,0
|
|
20240710,174800,131996201500,342000,342000,342000,342000,0
|
|
20240710,174700,131996201500,342000,342000,342000,342000,0
|
|
20240710,174600,131996201500,342000,342000,342000,342000,0
|
|
20240710,174500,131996201500,342000,342000,342000,342000,0
|
|
20240710,174400,131996201500,342000,342000,342000,342000,0
|
|
20240710,174300,131996201500,342000,342000,342000,342000,0
|
|
20240710,174200,131996201500,342000,342000,342000,342000,0
|
|
20240710,174100,131996201500,342000,342000,342000,342000,0
|
|
20240710,174000,131996201500,342000,342000,342000,342000,0
|
|
20240710,173900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,173800,131996201500,342000,342000,342000,342000,0
|
|
20240710,173700,131996201500,342000,342000,342000,342000,0
|
|
20240710,173600,131996201500,342000,342000,342000,342000,0
|
|
20240710,173500,131996201500,342000,342000,342000,342000,0
|
|
20240710,173400,131996201500,342000,342000,342000,342000,0
|
|
20240710,173300,131996201500,342000,342000,342000,342000,0
|
|
20240710,173200,131996201500,342000,342000,342000,342000,0
|
|
20240710,173100,131996201500,342000,342000,342000,342000,0
|
|
20240710,173000,131996201500,342000,342000,342000,342000,0
|
|
20240710,172900,131996201500,342000,342000,342000,342000,0
|
|
20240710,172800,131996201500,342000,342000,342000,342000,0
|
|
20240710,172700,131996201500,342000,342000,342000,342000,0
|
|
20240710,172600,131996201500,342000,342000,342000,342000,0
|
|
20240710,172500,131996201500,342000,342000,342000,342000,0
|
|
20240710,172400,131996201500,342000,342000,342000,342000,0
|
|
20240710,172300,131996201500,342000,342000,342000,342000,0
|
|
20240710,172200,131996201500,342000,342000,342000,342000,0
|
|
20240710,172100,131996201500,342000,342000,342000,342000,0
|
|
20240710,172000,131996201500,342000,342000,342000,342000,0
|
|
20240710,171900,131996201500,342000,342000,342000,342000,0
|
|
20240710,171800,131996201500,342000,342000,342000,342000,0
|
|
20240710,171700,131996201500,342000,342000,342000,342000,0
|
|
20240710,171600,131996201500,342000,342000,342000,342000,0
|
|
20240710,171500,131996201500,342000,342000,342000,342000,0
|
|
20240710,171400,131996201500,342000,342000,342000,342000,0
|
|
20240710,171300,131996201500,342000,342000,342000,342000,0
|
|
20240710,171200,131996201500,342000,342000,342000,342000,0
|
|
20240710,171100,131996201500,342000,342000,342000,342000,0
|
|
20240710,171000,131996201500,342000,342000,342000,342000,0
|
|
20240710,170900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,170800,131996201500,342000,342000,342000,342000,0
|
|
20240710,170700,131996201500,342000,342000,342000,342000,0
|
|
20240710,170600,131996201500,342000,342000,342000,342000,0
|
|
20240710,170500,131996201500,342000,342000,342000,342000,0
|
|
20240710,170400,131996201500,342000,342000,342000,342000,0
|
|
20240710,170300,131996201500,342000,342000,342000,342000,0
|
|
20240710,170200,131996201500,342000,342000,342000,342000,0
|
|
20240710,170100,131996201500,342000,342000,342000,342000,0
|
|
20240710,170000,131996201500,342000,342000,342000,342000,0
|
|
20240710,165900,131996201500,342000,342000,342000,342000,0
|
|
20240710,165800,131996201500,342000,342000,342000,342000,0
|
|
20240710,165700,131996201500,342000,342000,342000,342000,0
|
|
20240710,165600,131996201500,342000,342000,342000,342000,0
|
|
20240710,165500,131996201500,342000,342000,342000,342000,0
|
|
20240710,165400,131996201500,342000,342000,342000,342000,0
|
|
20240710,165300,131996201500,342000,342000,342000,342000,0
|
|
20240710,165200,131996201500,342000,342000,342000,342000,0
|
|
20240710,165100,131996201500,342000,342000,342000,342000,0
|
|
20240710,165000,131996201500,342000,342000,342000,342000,0
|
|
20240710,164900,131996201500,342000,342000,342000,342000,0
|
|
20240710,164800,131996201500,342000,342000,342000,342000,0
|
|
20240710,164700,131996201500,342000,342000,342000,342000,0
|
|
20240710,164600,131996201500,342000,342000,342000,342000,0
|
|
20240710,164500,131996201500,342000,342000,342000,342000,0
|
|
20240710,164400,131996201500,342000,342000,342000,342000,0
|
|
20240710,164300,131996201500,342000,342000,342000,342000,0
|
|
20240710,164200,131996201500,342000,342000,342000,342000,0
|
|
20240710,164100,131996201500,342000,342000,342000,342000,0
|
|
20240710,164000,131996201500,342000,342000,342000,342000,0
|
|
20240710,163900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,163800,131996201500,342000,342000,342000,342000,0
|
|
20240710,163700,131996201500,342000,342000,342000,342000,0
|
|
20240710,163600,131996201500,342000,342000,342000,342000,0
|
|
20240710,163500,131996201500,342000,342000,342000,342000,0
|
|
20240710,163400,131996201500,342000,342000,342000,342000,0
|
|
20240710,163300,131996201500,342000,342000,342000,342000,0
|
|
20240710,163200,131996201500,342000,342000,342000,342000,0
|
|
20240710,163100,131996201500,342000,342000,342000,342000,0
|
|
20240710,163000,131996201500,342000,342000,342000,342000,0
|
|
20240710,162900,131996201500,342000,342000,342000,342000,0
|
|
20240710,162800,131996201500,342000,342000,342000,342000,0
|
|
20240710,162700,131996201500,342000,342000,342000,342000,0
|
|
20240710,162600,131996201500,342000,342000,342000,342000,0
|
|
20240710,162500,131996201500,342000,342000,342000,342000,0
|
|
20240710,162400,131996201500,342000,342000,342000,342000,0
|
|
20240710,162300,131996201500,342000,342000,342000,342000,0
|
|
20240710,162200,131996201500,342000,342000,342000,342000,0
|
|
20240710,162100,131996201500,342000,342000,342000,342000,0
|
|
20240710,162000,131996201500,342000,342000,342000,342000,0
|
|
20240710,161900,131996201500,342000,342000,342000,342000,0
|
|
20240710,161800,131996201500,342000,342000,342000,342000,0
|
|
20240710,161700,131996201500,342000,342000,342000,342000,0
|
|
20240710,161600,131996201500,342000,342000,342000,342000,0
|
|
20240710,161500,131996201500,342000,342000,342000,342000,0
|
|
20240710,161400,131996201500,342000,342000,342000,342000,0
|
|
20240710,161300,131996201500,342000,342000,342000,342000,0
|
|
20240710,161200,131996201500,342000,342000,342000,342000,0
|
|
20240710,161100,131996201500,342000,342000,342000,342000,0
|
|
20240710,161000,131996201500,342000,342000,342000,342000,0
|
|
20240710,160900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,160800,131996201500,342000,342000,342000,342000,0
|
|
20240710,160700,131996201500,342000,342000,342000,342000,0
|
|
20240710,160600,131996201500,342000,342000,342000,342000,0
|
|
20240710,160500,131996201500,342000,342000,342000,342000,0
|
|
20240710,160400,131996201500,342000,342000,342000,342000,0
|
|
20240710,160300,131996201500,342000,342000,342000,342000,0
|
|
20240710,160200,131996201500,342000,342000,342000,342000,0
|
|
20240710,160100,131996201500,342000,342000,342000,342000,0
|
|
20240710,160000,131996201500,342000,342000,342000,342000,0
|
|
20240710,155900,131996201500,342000,342000,342000,342000,0
|
|
20240710,155800,131996201500,342000,342000,342000,342000,0
|
|
20240710,155700,131996201500,342000,342000,342000,342000,0
|
|
20240710,155600,131996201500,342000,342000,342000,342000,0
|
|
20240710,155500,131996201500,342000,342000,342000,342000,0
|
|
20240710,155400,131996201500,342000,342000,342000,342000,0
|
|
20240710,155300,131996201500,342000,342000,342000,342000,0
|
|
20240710,155200,131996201500,342000,342000,342000,342000,0
|
|
20240710,155100,131996201500,342000,342000,342000,342000,0
|
|
20240710,155000,131996201500,342000,342000,342000,342000,0
|
|
20240710,154900,131996201500,342000,342000,342000,342000,0
|
|
20240710,154800,131996201500,342000,342000,342000,342000,0
|
|
20240710,154700,131996201500,342000,342000,342000,342000,0
|
|
20240710,154600,131996201500,342000,342000,342000,342000,0
|
|
20240710,154500,131996201500,342000,342000,342000,342000,0
|
|
20240710,154400,131996201500,342000,342000,342000,342000,0
|
|
20240710,154300,131996201500,342000,342000,342000,342000,0
|
|
20240710,154200,131996201500,342000,342000,342000,342000,0
|
|
20240710,154100,131996201500,342000,342000,342000,342000,0
|
|
20240710,154000,131996201500,342000,342000,342000,342000,0
|
|
20240710,153900,131996201500,342000,342000,342000,342000,8863
|
|
20240710,153800,131996201500,342000,342000,342000,342000,0
|
|
20240710,153700,131996201500,342000,342000,342000,342000,0
|
|
20240710,153600,131996201500,342000,342000,342000,342000,0
|
|
20240710,153500,131996201500,342000,342000,342000,342000,0
|
|
20240710,153400,131996201500,342000,342000,342000,342000,0
|
|
20240710,153300,131996201500,342000,342000,342000,342000,0
|
|
20240710,153200,131996201500,342000,342000,342000,342000,0
|
|
20240710,153100,131996201500,342000,342000,342000,342000,0
|
|
20240710,153000,131996201500,342000,342000,342000,342000,8863
|
|
20240710,152900,128965055500,341500,341500,341500,341500,0
|
|
20240710,152800,128965055500,341500,341500,341500,341500,0
|
|
20240710,152700,128965055500,341500,341500,341500,341500,0
|
|
20240710,152600,128965055500,341500,341500,341500,341500,0
|
|
20240710,152500,128965055500,341500,341500,341500,341500,0
|
|
20240710,152400,128965055500,341500,341500,341500,341500,0
|
|
20240710,152300,128965055500,341500,341500,341500,341500,0
|
|
20240710,152200,128965055500,341500,341500,341500,341500,0
|
|
20240710,152100,128965055500,341500,341500,341500,341500,0
|
|
20240710,152000,128965055500,341500,341500,341500,341500,0
|
|
20240710,151900,128965055500,341500,341500,342000,341500,1054
|
|
20240710,151800,128604821000,342000,341500,342000,341500,657
|
|
20240710,151700,128380289000,342000,341500,342000,341500,934
|
|
20240710,151600,128061027500,342000,341500,342000,341500,1212
|
|
20240710,151500,127647077000,342000,341500,342000,341500,337
|
|
20240710,151400,127531909500,341500,342000,342000,341500,724
|
|
20240710,151300,127284487500,342000,341500,342000,341500,250
|
|
20240710,151200,127199060500,341500,341500,342000,341500,612
|
|
20240710,151100,126990012000,341500,342000,342000,341500,122
|
|
20240710,151000,126948322000,341500,341500,342000,341500,234
|
|
20240710,150900,126868395500,342000,342000,342000,341500,138
|
|
20240710,150800,126821253500,341500,341000,342000,341000,1160
|
|
20240710,150700,126425163000,341500,341500,341500,341000,385
|
|
20240710,150600,126293699500,341500,341000,341500,341000,89
|
|
20240710,150500,126263319500,341500,341500,342000,341000,976
|
|
20240710,150400,125929995000,342000,342000,342000,341500,326
|
|
20240710,150300,125818587500,342000,341500,342000,341000,329
|
|
20240710,150200,125706236000,341500,341500,342000,341000,757
|
|
20240710,150100,125447580000,342000,341500,342000,341000,461
|
|
20240710,150000,125290197000,341000,341000,342000,340500,779
|
|
20240710,145900,125024311500,341000,341000,341500,340500,505
|
|
20240710,145800,124852156000,341000,340000,341500,340000,666
|
|
20240710,145700,124625221500,340500,340500,341000,340000,562
|
|
20240710,145600,124433877500,341000,340500,341000,340000,900
|
|
20240710,145500,124127366000,340500,340500,341000,340500,358
|
|
20240710,145400,124005346500,340500,341000,341000,340500,206
|
|
20240710,145300,123935116000,341000,340500,341500,340500,799
|
|
20240710,145200,123662853500,340500,340500,341500,340500,159
|
|
20240710,145100,123608666000,340500,341000,341500,340500,814
|
|
20240710,145000,123331167000,341000,340500,341500,340000,848
|
|
20240710,144900,123042133500,340500,340000,341000,340000,720
|
|
20240710,144800,122797106500,340000,340500,341000,340000,500
|
|
20240710,144700,122626847000,341000,340500,341500,340500,602
|
|
20240710,144600,122421785000,341000,342000,342000,340000,1221
|
|
20240710,144500,122005682000,342500,341500,342500,340500,439
|
|
20240710,144400,121855787500,342000,342000,342500,340500,1207
|
|
20240710,144300,121443564500,342500,342500,342500,341500,1361
|
|
20240710,144200,120977946500,342500,342000,343000,342000,684
|
|
20240710,144100,120743655000,342500,342500,343000,342000,875
|
|
20240710,144000,120444250000,343000,343000,343500,342500,551
|
|
20240710,143900,120255320500,343500,343000,344000,342500,867
|
|
20240710,143800,119957765000,343000,343500,344000,342500,1290
|
|
20240710,143700,119514971500,343500,343500,343500,343000,377
|
|
20240710,143600,119385507000,343500,343000,343500,343000,727
|
|
20240710,143500,119135955500,343500,342500,343500,342000,1066
|
|
20240710,143400,118770501500,342500,343000,343500,342500,1114
|
|
20240710,143300,118388327500,343000,343000,343500,342000,1416
|
|
20240710,143200,117903137000,343500,343500,344000,343000,435
|
|
20240710,143100,117753702500,344000,344000,344500,343500,1066
|
|
20240710,143000,117387216500,344000,344500,344500,344000,871
|
|
20240710,142900,117087333500,344500,344000,344500,344000,1804
|
|
20240710,142800,116466032000,344000,343000,344000,342500,5562
|
|
20240710,142700,114556363500,343000,342500,343000,342000,4156
|
|
20240710,142600,113132877000,342000,341500,342000,341000,5957
|
|
20240710,142500,111096305000,341500,341000,341500,341000,2438
|
|
20240710,142400,110263832000,341000,341500,341500,341000,248
|
|
20240710,142300,110179196000,341500,341000,341500,341000,174
|
|
20240710,142200,110119837000,341000,340500,341500,340500,584
|
|
20240710,142100,109920705500,340500,341500,341500,340500,531
|
|
20240710,142000,109739649000,341500,341000,341500,341000,203
|
|
20240710,141900,109670387500,341000,341000,341500,340500,394
|
|
20240710,141800,109536051000,341000,341500,341500,341000,306
|
|
20240710,141700,109431676500,341500,340500,341500,340500,663
|
|
20240710,141600,109205556500,340500,340500,341000,340500,343
|
|
20240710,141500,109088721000,341000,340000,341000,340000,306
|
|
20240710,141400,108984568000,340500,341000,341500,340000,1533
|
|
20240710,141300,108462105500,341500,341000,341500,341000,2008
|
|
20240710,141200,107777345000,341000,339500,341000,339500,2079
|
|
20240710,141100,107070025500,340000,339000,340000,339000,555
|
|
20240710,141000,106881578500,339500,339000,339500,338500,417
|
|
20240710,140900,106740142500,338500,339000,339000,338500,219
|
|
20240710,140800,106665927000,339000,339500,339500,338500,295
|
|
20240710,140700,106565937000,339500,339500,339500,339000,362
|
|
20240710,140600,106443206500,339500,339000,339500,339000,179
|
|
20240710,140500,106382484500,339000,338500,339500,338500,466
|
|
20240710,140400,106224529500,338500,338000,338500,338000,309
|
|
20240710,140300,106120004000,338500,339000,339000,338000,97
|
|
20240710,140200,106087172500,338500,338000,339000,338000,151
|
|
20240710,140100,106036070500,338000,338000,339000,338000,265
|
|
20240710,140000,105946402000,338500,339000,339500,337500,3577
|
|
20240710,135900,104736857000,338500,339000,339500,338000,897
|
|
20240710,135800,104433047000,339000,339000,339500,339000,111
|
|
20240710,135700,104395409000,339000,339000,339500,338500,417
|
|
20240710,135600,104254054000,339000,339000,339000,338500,50
|
|
20240710,135500,104237125500,338500,339000,339000,338000,218
|
|
20240710,135400,104163318000,338500,339000,339000,338000,787
|
|
20240710,135300,103896924500,339000,339000,339000,338500,391
|
|
20240710,135200,103764525000,338500,339000,339000,338500,265
|
|
20240710,135100,103674723500,338500,338000,339000,338000,270
|
|
20240710,135000,103583254500,338000,338500,338500,338000,193
|
|
20240710,134900,103517955500,338000,337500,338500,337500,485
|
|
20240710,134800,103354024000,338000,338000,338000,337500,346
|
|
20240710,134700,103237155500,338000,337500,338000,337500,190
|
|
20240710,134600,103172955500,337500,338000,338500,337500,1280
|
|
20240710,134500,102740365500,338500,338500,339000,338000,498
|
|
20240710,134400,102571988000,338500,338000,338500,338000,753
|
|
20240710,134300,102317119500,338500,338500,339000,338000,766
|
|
20240710,134200,102057833000,339000,339000,339000,338500,583
|
|
20240710,134100,101860230000,339000,339000,339500,339000,427
|
|
20240710,134000,101715473500,339000,339500,339500,339000,142
|
|
20240710,133900,101667330000,339000,338500,339500,338500,152
|
|
20240710,133800,101615791500,338500,339000,339000,338500,281
|
|
20240710,133700,101520574000,338500,338500,339000,338500,85
|
|
20240710,133600,101491799000,338500,338000,339000,338000,167
|
|
20240710,133500,101435270000,338000,338500,339000,338000,348
|
|
20240710,133400,101317575500,338500,338000,338500,338000,279
|
|
20240710,133300,101223189000,338000,338500,339000,338000,643
|
|
20240710,133200,101005495500,338500,338500,339000,338000,691
|
|
20240710,133100,100771676500,338500,339000,339000,338500,259
|
|
20240710,133000,100683960000,339000,339500,339500,338500,242
|
|
20240710,132900,100601921000,339000,339000,339500,339000,392
|
|
20240710,132800,100468979000,339000,339000,339500,339000,252
|
|
20240710,132700,100383532000,339000,339000,339500,338500,117
|
|
20240710,132600,100343880500,338500,338000,339000,338000,620
|
|
20240710,132500,100133889000,338000,338000,339000,338000,210
|
|
20240710,132400,100062864000,338000,339000,339500,338000,763
|
|
20240710,132300,99804280500,339000,338500,339000,338500,958
|
|
20240710,132200,99479921500,338500,339000,339000,338500,782
|
|
20240710,132100,99214991000,339500,340000,340500,339000,1659
|
|
20240710,132000,98651318500,340000,340500,340500,340000,233
|
|
20240710,131900,98572059500,340500,340000,340500,340000,597
|
|
20240710,131800,98369063000,340000,340500,340500,340000,171
|
|
20240710,131700,98310850000,341000,341000,341000,340500,326
|
|
20240710,131600,98199794000,341000,340500,341000,340500,659
|
|
20240710,131500,97975395500,340500,340500,341000,340500,383
|
|
20240710,131400,97844859000,340500,340500,341000,340000,557
|
|
20240710,131300,97655143500,340500,340500,341000,340000,535
|
|
20240710,131200,97472982500,340500,341000,341000,340500,93
|
|
20240710,131100,97441308000,340500,340500,341000,340000,528
|
|
20240710,131000,97261409500,340500,341000,341500,340000,2873
|
|
20240710,130900,96283805500,341000,341000,341500,341000,185
|
|
20240710,130800,96220710000,341500,340500,341500,340500,260
|
|
20240710,130700,96132091000,340500,341000,341000,340500,493
|
|
20240710,130600,95964001000,340500,340500,341000,340500,194
|
|
20240710,130500,95897866500,340500,341000,341000,340500,347
|
|
20240710,130400,95779552500,340500,341000,341000,340500,309
|
|
20240710,130300,95674210500,341000,340500,341000,340000,337
|
|
20240710,130200,95559458500,340500,341000,341000,340500,777
|
|
20240710,130100,95294875000,340500,340500,341000,340500,78
|
|
20240710,130000,95268309500,340500,340500,340500,340000,322
|
|
20240710,125900,95158677500,340500,340500,340500,340000,616
|
|
20240710,125800,94948964500,340000,340500,340500,340000,157
|
|
20240710,125700,94895561000,340500,340500,340500,340000,170
|
|
20240710,125600,94837707500,340500,340000,340500,340000,450
|
|
20240710,125500,94684536500,340000,340000,340500,340000,69
|
|
20240710,125400,94661075500,340000,340000,340500,340000,247
|
|
20240710,125300,94577077000,340000,340000,340500,340000,205
|
|
20240710,125200,94507326500,340000,340500,341000,340000,881
|
|
20240710,125100,94207337500,340500,341000,341000,340500,77
|
|
20240710,125000,94181116500,341000,341000,341500,341000,483
|
|
20240710,124900,94016381500,341000,340500,341000,340500,358
|
|
20240710,124800,93894354000,340500,342000,342000,340500,3752
|
|
20240710,124700,92614624500,342000,341500,342000,341500,99
|
|
20240710,124600,92580774500,342000,342000,342000,341500,1416
|
|
20240710,124500,92096534000,342000,341500,342000,341500,534
|
|
20240710,124400,91914069000,341500,341000,341500,341000,1853
|
|
20240710,124300,91281302500,341500,341000,341500,341000,131
|
|
20240710,124200,91236594000,341000,341000,341500,341000,116
|
|
20240710,124100,91196994500,341000,341000,341500,341000,161
|
|
20240710,124000,91142055000,341000,341000,341000,340500,510
|
|
20240710,123900,90968167500,340500,340500,341000,340500,151
|
|
20240710,123800,90916710000,340500,341000,341000,340500,98
|
|
20240710,123700,90883329000,340500,340500,341000,340500,257
|
|
20240710,123600,90795817000,340500,340500,340500,340000,308
|
|
20240710,123500,90690962000,340500,340500,340500,340000,220
|
|
20240710,123400,90616106000,340000,340500,340500,340000,647
|
|
20240710,123300,90395817000,340500,340500,341000,340500,123
|
|
20240710,123200,90353928000,341000,340500,341000,340500,77
|
|
20240710,123100,90327692000,340500,340000,341000,340000,982
|
|
20240710,123000,89993256500,340000,340000,340500,340000,308
|
|
20240710,122900,89888502500,340000,340000,340500,340000,153
|
|
20240710,122800,89836441500,340500,340500,340500,340000,272
|
|
20240710,122700,89743930500,340000,340500,340500,340000,189
|
|
20240710,122600,89679619500,340000,340500,340500,340000,215
|
|
20240710,122500,89606454500,340500,340500,341000,340000,435
|
|
20240710,122400,89458333000,340500,341000,341500,340500,519
|
|
20240710,122300,89281317000,341500,341500,342000,341000,1973
|
|
20240710,122200,88607715000,341500,342000,342000,341500,240
|
|
20240710,122100,88525719000,341500,341500,342000,341500,703
|
|
20240710,122000,88285581000,341500,341500,342000,341500,257
|
|
20240710,121900,88197736500,341500,342000,342000,341500,362
|
|
20240710,121800,88073997500,342000,342000,342000,341500,292
|
|
20240710,121700,87974185500,341500,341500,342000,341500,87
|
|
20240710,121600,87944469000,342000,341500,342000,341500,1173
|
|
20240710,121500,87543554500,342000,341500,342000,341500,186
|
|
20240710,121400,87480024500,341500,341500,342000,341000,1923
|
|
20240710,121300,86823417000,341500,341500,342000,341000,2571
|
|
20240710,121200,85945435000,341500,341500,341500,341000,82
|
|
20240710,121100,85917464500,341000,340500,341500,340000,3532
|
|
20240710,121000,84713860500,340000,340000,340500,340000,176
|
|
20240710,120900,84653992000,340000,340000,340500,340000,142
|
|
20240710,120800,84605666000,340000,340500,340500,340000,263
|
|
20240710,120700,84516141500,340000,340000,340500,340000,287
|
|
20240710,120600,84418448000,340500,340500,340500,340000,309
|
|
20240710,120500,84313284000,340500,340000,340500,340000,209
|
|
20240710,120400,84242142000,340000,340000,340500,340000,329
|
|
20240710,120300,84130175500,340000,340000,340500,340000,66
|
|
20240710,120200,84107733500,340500,339500,340500,339500,1105
|
|
20240710,120100,83732052000,340000,339500,340000,339500,222
|
|
20240710,120000,83656608500,339500,339500,340000,339500,219
|
|
20240710,115900,83582199000,339500,339500,340000,339000,454
|
|
20240710,115800,83428071500,340000,340500,340500,339500,1064
|
|
20240710,115700,83066324000,340000,340500,340500,340000,100
|
|
20240710,115600,83032318000,340000,340000,340500,340000,142
|
|
20240710,115500,82983982000,340000,340000,340000,339500,1436
|
|
20240710,115400,82495810500,340000,339500,340000,339500,119
|
|
20240710,115300,82455390500,339500,339500,340000,339000,1012
|
|
20240710,115200,82111807500,339000,339500,339500,339000,395
|
|
20240710,115100,81977813000,339000,339500,339500,339000,135
|
|
20240710,115000,81932016000,339500,339000,339500,339000,277
|
|
20240710,114900,81838088500,339000,338500,339500,338500,625
|
|
20240710,114800,81626228000,338500,338000,339000,338000,489
|
|
20240710,114700,81460710500,338000,338000,338500,338000,162
|
|
20240710,114600,81405920000,338000,338000,338500,338000,203
|
|
20240710,114500,81337265500,338000,338500,338500,338000,105
|
|
20240710,114400,81301733500,338000,338000,338500,338000,100
|
|
20240710,114300,81267906500,338000,338500,338500,338000,109
|
|
20240710,114200,81231047000,338000,338500,338500,338000,131
|
|
20240710,114100,81186724500,338500,338000,338500,337500,395
|
|
20240710,114000,81053161500,338000,337500,338000,337500,98
|
|
20240710,113900,81020085500,338000,337000,338000,337000,221
|
|
20240710,113800,80945523000,337500,337500,338000,337000,845
|
|
20240710,113700,80660378000,337500,338500,338500,337500,477
|
|
20240710,113600,80499021500,338500,338000,339000,338000,451
|
|
20240710,113500,80346464000,338000,337500,338500,337500,103
|
|
20240710,113400,80311645500,338000,337500,338500,337500,447
|
|
20240710,113300,80160557000,337500,338000,339000,337500,571
|
|
20240710,113200,79967339500,338000,338000,338500,338000,229
|
|
20240710,113100,79889833500,338500,338000,338500,338000,188
|
|
20240710,113000,79826248000,338000,337500,338000,337500,553
|
|
20240710,112900,79639435500,338000,337500,338000,337500,333
|
|
20240710,112800,79526901500,337500,338000,338000,337500,130
|
|
20240710,112700,79482995000,338000,338000,338000,337500,181
|
|
20240710,112600,79421841000,338000,337000,338000,337000,731
|
|
20240710,112500,79174924500,337500,337000,337500,337000,321
|
|
20240710,112400,79066618000,337000,337000,337500,337000,454
|
|
20240710,112300,78913445000,337500,337500,337500,337000,263
|
|
20240710,112200,78824690000,337500,337000,337500,337000,180
|
|
20240710,112100,78763968500,337500,337500,337500,337000,240
|
|
20240710,112000,78683013500,337500,337000,337500,337000,63
|
|
20240710,111900,78661777000,337500,337500,337500,337000,440
|
|
20240710,111800,78513346000,337500,337000,337500,337000,213
|
|
20240710,111700,78441482000,337500,337500,337500,337000,196
|
|
20240710,111600,78375373000,337500,336500,338000,336000,1095
|
|
20240710,111500,78006712500,336000,336000,336500,336000,243
|
|
20240710,111400,77925037000,336000,336500,336500,336000,1370
|
|
20240710,111300,77464634500,336500,338000,338000,336500,5887
|
|
20240710,111200,75479805000,338000,338000,338000,337500,167
|
|
20240710,111100,75423379500,337500,337500,338000,337500,406
|
|
20240710,111000,75286183000,337500,338000,338000,337500,462
|
|
20240710,110900,75130239000,337500,338000,338000,337500,1482
|
|
20240710,110800,74629576500,338000,339000,339000,338000,1597
|
|
20240710,110700,74088702500,339000,339500,340000,339000,939
|
|
20240710,110600,73769946000,339500,339500,340000,339500,197
|
|
20240710,110500,73703059500,339500,340000,340500,339500,197
|
|
20240710,110400,73636132500,340000,340000,340500,339500,792
|
|
20240710,110300,73366918000,340500,340500,341000,340000,746
|
|
20240710,110200,73112996500,340500,340000,341000,340000,317
|
|
20240710,110100,73005065500,340000,340500,341000,340000,1767
|
|
20240710,110000,72403496000,341000,341000,341000,340500,1178
|
|
20240710,105900,72001828000,341000,340000,341000,340000,1913
|
|
20240710,105800,71350460500,340500,340000,340500,340000,557
|
|
20240710,105700,71160963000,340000,340000,340500,340000,390
|
|
20240710,105600,71028281500,340000,340000,340500,339500,2345
|
|
20240710,105500,70230943000,340000,339500,340000,339500,200
|
|
20240710,105400,70162988000,340000,339500,340000,339500,366
|
|
20240710,105300,70038608000,340000,339500,340000,339500,120
|
|
20240710,105200,69997865000,339500,339500,339500,339000,357
|
|
20240710,105100,69876691500,339500,339000,339500,339000,277
|
|
20240710,105000,69782672000,339000,339000,339500,339000,272
|
|
20240710,104900,69690337500,339000,339500,339500,339000,183
|
|
20240710,104800,69628267000,339500,338500,339500,338500,1403
|
|
20240710,104700,69152119000,338500,339000,339000,338500,473
|
|
20240710,104600,68991797500,339000,339000,339500,338500,577
|
|
20240710,104500,68796168500,339000,339500,339500,339000,267
|
|
20240710,104400,68705550500,339500,339000,339500,338500,338
|
|
20240710,104300,68590968000,339000,338500,339500,338500,1258
|
|
20240710,104200,68164375000,338500,338500,339000,338000,472
|
|
20240710,104100,68004571000,338500,338500,339000,338000,303
|
|
20240710,104000,67901990000,338500,339000,339000,338500,647
|
|
20240710,103900,67682910000,338500,338500,339000,338500,270
|
|
20240710,103800,67591446000,338500,338500,339000,338500,197
|
|
20240710,103700,67524719500,339000,338500,339000,338500,117
|
|
20240710,103600,67485089000,338500,338500,339000,338000,302
|
|
20240710,103500,67382864500,338500,337500,338500,337500,592
|
|
20240710,103400,67182812000,337500,338000,338000,337500,372
|
|
20240710,103300,67057241000,338000,338000,338000,337500,1448
|
|
20240710,103200,66568172000,338000,339000,339000,338000,491
|
|
20240710,103100,66401972000,339000,338500,339000,338500,136
|
|
20240710,103000,66355932000,338500,338500,338500,338000,409
|
|
20240710,102900,66217567000,338500,338000,338500,338000,207
|
|
20240710,102800,66147548000,338000,338500,338500,338000,342
|
|
20240710,102700,66031885000,338000,338000,338500,338000,549
|
|
20240710,102600,65846108000,338500,338000,338500,338000,275
|
|
20240710,102500,65753083500,338000,340000,340000,338000,1135
|
|
20240710,102400,65368407000,340000,339000,340500,339000,1430
|
|
20240710,102300,64882536500,339000,339000,339500,339000,301
|
|
20240710,102200,64780404500,339500,339000,339500,339000,203
|
|
20240710,102100,64711559000,339500,340000,340000,339000,306
|
|
20240710,102000,64607670000,339500,340000,340500,339000,1712
|
|
20240710,101900,64026168000,340500,340500,341000,340000,893
|
|
20240710,101800,63722099500,341000,340500,341000,340500,629
|
|
20240710,101700,63507637000,340500,340000,340500,339500,2014
|
|
20240710,101600,62822494000,340000,340000,340000,339500,310
|
|
20240710,101500,62717119500,339500,339000,340000,339000,544
|
|
20240710,101400,62532430000,339000,340000,340000,338500,2085
|
|
20240710,101300,61825095500,340000,340000,340000,339500,332
|
|
20240710,101200,61712249500,340000,340000,340500,339500,1897
|
|
20240710,101100,61067295500,340000,339500,340000,339500,1356
|
|
20240710,101000,60606514000,339500,339500,340000,338500,2592
|
|
20240710,100900,59727232500,339500,338500,340000,338000,1689
|
|
20240710,100800,59154585500,338500,338500,338500,338000,563
|
|
20240710,100700,58964224500,338000,338000,338500,337500,309
|
|
20240710,100600,58859766000,337500,338000,338000,337500,412
|
|
20240710,100500,58720534000,338000,338000,338000,337500,550
|
|
20240710,100400,58534836500,338000,338000,338000,337500,1375
|
|
20240710,100300,58070149000,338000,338500,339000,338000,691
|
|
20240710,100200,57836356500,338500,338500,339000,338000,303
|
|
20240710,100100,57733795000,338500,337500,339000,337500,913
|
|
20240710,100000,57425065500,337500,337500,338500,337000,627
|
|
20240710,095900,57213302000,337000,338000,338500,337000,457
|
|
20240710,095800,57058946000,338000,338500,338500,338000,274
|
|
20240710,095700,56966276500,338500,337500,338500,337000,1164
|
|
20240710,095600,56573272500,337000,337500,338000,337000,1205
|
|
20240710,095500,56166827000,337500,338000,338500,337000,1917
|
|
20240710,095400,55519713500,338000,339500,340000,338000,2295
|
|
20240710,095300,54741704500,339500,340000,340500,339000,1397
|
|
20240710,095200,54266697000,340000,340000,340000,339500,743
|
|
20240710,095100,54014213500,340000,339000,340000,338500,402
|
|
20240710,095000,53877768000,339000,340000,340500,338500,674
|
|
20240710,094900,53648796500,339500,338500,340000,338500,1126
|
|
20240710,094800,53267077000,339000,339000,339500,338500,437
|
|
20240710,094700,53118989000,339000,339000,339500,338500,1925
|
|
20240710,094600,52466695500,338500,340000,340000,338500,2152
|
|
20240710,094500,51736913500,339500,341500,342000,339000,4505
|
|
20240710,094400,50201889500,342000,340000,342000,340000,17690
|
|
20240710,094300,44176561000,340000,339500,340000,339000,4378
|
|
20240710,094200,42690098000,339000,339000,339500,339000,1062
|
|
20240710,094100,42329757500,339500,339500,339500,339000,816
|
|
20240710,094000,42052865500,339000,339500,339500,339000,1122
|
|
20240710,093900,41672131000,339500,337500,339500,337500,10388
|
|
20240710,093800,38153756500,337500,337500,338000,337000,1051
|
|
20240710,093700,37798964500,337000,337000,337500,336500,1188
|
|
20240710,093600,37398543000,337000,337500,338000,336000,2742
|
|
20240710,093500,36474348500,337500,338500,338500,336500,1717
|
|
20240710,093400,35894912000,338000,337500,338500,337500,2542
|
|
20240710,093300,35035447500,337500,337000,338000,336500,2815
|
|
20240710,093200,34086504000,337000,337000,337500,336500,1849
|
|
20240710,093100,33463245500,337000,337000,337000,336500,1151
|
|
20240710,093000,33075426500,336500,337000,337500,335000,1777
|
|
20240710,092900,32477875000,337000,336000,337000,336000,5240
|
|
20240710,092800,30713993500,335500,335000,336000,334500,1294
|
|
20240710,092700,30279950500,335000,336000,336000,334500,1018
|
|
20240710,092600,29938865500,335000,335500,336000,334500,2301
|
|
20240710,092500,29167308000,335500,336000,336000,335500,716
|
|
20240710,092400,28926823000,336000,335500,336000,335000,1332
|
|
20240710,092300,28479913500,335500,334500,335500,334000,2493
|
|
20240710,092200,27645046500,334000,334000,334500,332500,1799
|
|
20240710,092100,27045055500,333500,334000,334000,332000,2048
|
|
20240710,092000,26362633500,333500,333500,334000,333500,304
|
|
20240710,091900,26261169000,333500,333500,334000,333000,381
|
|
20240710,091800,26134063500,333500,333500,333500,331500,2117
|
|
20240710,091700,25429907000,333500,334000,334500,333000,2600
|
|
20240710,091600,24561883000,334000,333500,334000,333500,756
|
|
20240710,091500,24309490500,333500,332500,334000,331500,1983
|
|
20240710,091400,23649774000,332500,334500,334500,332000,3665
|
|
20240710,091300,22429717500,334500,335000,336000,334500,1176
|
|
20240710,091200,22035545000,335500,335000,336000,334000,1615
|
|
20240710,091100,21494302500,335000,335000,335500,333000,3233
|
|
20240710,091000,20414276000,335500,335500,336000,334000,2116
|
|
20240710,090900,19705073500,335500,335000,336000,333500,3028
|
|
20240710,090800,18692818000,335500,339000,339000,334500,5664
|
|
20240710,090700,16781211500,339000,336500,339000,336000,6604
|
|
20240710,090600,14550761500,336500,335000,336500,334000,11650
|
|
20240710,090500,10647472500,335000,334000,335000,333500,6938
|
|
20240710,090400,8325808000,333500,332500,334000,331500,11209
|
|
20240710,090300,4593780000,332000,330500,332500,330000,4339
|
|
20240710,090200,3155943000,330500,328000,330500,328000,1619
|
|
20240710,090100,2622238000,328000,328500,330000,327500,3188
|
|
20240710,090000,1575510000,328500,329000,330500,327500,4743
|