731 lines
43 KiB
CSV
731 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,210800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,210700,198708867500,336500,336500,336500,336500,0
|
|
20240711,210600,198708867500,336500,336500,336500,336500,0
|
|
20240711,210500,198708867500,336500,336500,336500,336500,0
|
|
20240711,210400,198708867500,336500,336500,336500,336500,0
|
|
20240711,210300,198708867500,336500,336500,336500,336500,0
|
|
20240711,210200,198708867500,336500,336500,336500,336500,0
|
|
20240711,210100,198708867500,336500,336500,336500,336500,0
|
|
20240711,210000,198708867500,336500,336500,336500,336500,0
|
|
20240711,205900,198708867500,336500,336500,336500,336500,0
|
|
20240711,205800,198708867500,336500,336500,336500,336500,0
|
|
20240711,205700,198708867500,336500,336500,336500,336500,0
|
|
20240711,205600,198708867500,336500,336500,336500,336500,0
|
|
20240711,205500,198708867500,336500,336500,336500,336500,0
|
|
20240711,205400,198708867500,336500,336500,336500,336500,0
|
|
20240711,205300,198708867500,336500,336500,336500,336500,0
|
|
20240711,205200,198708867500,336500,336500,336500,336500,0
|
|
20240711,205100,198708867500,336500,336500,336500,336500,0
|
|
20240711,205000,198708867500,336500,336500,336500,336500,0
|
|
20240711,204900,198708867500,336500,336500,336500,336500,0
|
|
20240711,204800,198708867500,336500,336500,336500,336500,0
|
|
20240711,204700,198708867500,336500,336500,336500,336500,0
|
|
20240711,204600,198708867500,336500,336500,336500,336500,0
|
|
20240711,204500,198708867500,336500,336500,336500,336500,0
|
|
20240711,204400,198708867500,336500,336500,336500,336500,0
|
|
20240711,204300,198708867500,336500,336500,336500,336500,0
|
|
20240711,204200,198708867500,336500,336500,336500,336500,0
|
|
20240711,204100,198708867500,336500,336500,336500,336500,0
|
|
20240711,204000,198708867500,336500,336500,336500,336500,0
|
|
20240711,203900,198708867500,336500,336500,336500,336500,0
|
|
20240711,203800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,203700,198708867500,336500,336500,336500,336500,0
|
|
20240711,203600,198708867500,336500,336500,336500,336500,0
|
|
20240711,203500,198708867500,336500,336500,336500,336500,0
|
|
20240711,203400,198708867500,336500,336500,336500,336500,0
|
|
20240711,203300,198708867500,336500,336500,336500,336500,0
|
|
20240711,203200,198708867500,336500,336500,336500,336500,0
|
|
20240711,203100,198708867500,336500,336500,336500,336500,0
|
|
20240711,203000,198708867500,336500,336500,336500,336500,0
|
|
20240711,202900,198708867500,336500,336500,336500,336500,0
|
|
20240711,202800,198708867500,336500,336500,336500,336500,0
|
|
20240711,202700,198708867500,336500,336500,336500,336500,0
|
|
20240711,202600,198708867500,336500,336500,336500,336500,0
|
|
20240711,202500,198708867500,336500,336500,336500,336500,0
|
|
20240711,202400,198708867500,336500,336500,336500,336500,0
|
|
20240711,202300,198708867500,336500,336500,336500,336500,0
|
|
20240711,202200,198708867500,336500,336500,336500,336500,0
|
|
20240711,202100,198708867500,336500,336500,336500,336500,0
|
|
20240711,202000,198708867500,336500,336500,336500,336500,0
|
|
20240711,201900,198708867500,336500,336500,336500,336500,0
|
|
20240711,201800,198708867500,336500,336500,336500,336500,0
|
|
20240711,201700,198708867500,336500,336500,336500,336500,0
|
|
20240711,201600,198708867500,336500,336500,336500,336500,0
|
|
20240711,201500,198708867500,336500,336500,336500,336500,0
|
|
20240711,201400,198708867500,336500,336500,336500,336500,0
|
|
20240711,201300,198708867500,336500,336500,336500,336500,0
|
|
20240711,201200,198708867500,336500,336500,336500,336500,0
|
|
20240711,201100,198708867500,336500,336500,336500,336500,0
|
|
20240711,201000,198708867500,336500,336500,336500,336500,0
|
|
20240711,200900,198708867500,336500,336500,336500,336500,0
|
|
20240711,200800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,200700,198708867500,336500,336500,336500,336500,0
|
|
20240711,200600,198708867500,336500,336500,336500,336500,0
|
|
20240711,200500,198708867500,336500,336500,336500,336500,0
|
|
20240711,200400,198708867500,336500,336500,336500,336500,0
|
|
20240711,200300,198708867500,336500,336500,336500,336500,0
|
|
20240711,200200,198708867500,336500,336500,336500,336500,0
|
|
20240711,200100,198708867500,336500,336500,336500,336500,0
|
|
20240711,200000,198708867500,336500,336500,336500,336500,0
|
|
20240711,195900,198708867500,336500,336500,336500,336500,0
|
|
20240711,195800,198708867500,336500,336500,336500,336500,0
|
|
20240711,195700,198708867500,336500,336500,336500,336500,0
|
|
20240711,195600,198708867500,336500,336500,336500,336500,0
|
|
20240711,195500,198708867500,336500,336500,336500,336500,0
|
|
20240711,195400,198708867500,336500,336500,336500,336500,0
|
|
20240711,195300,198708867500,336500,336500,336500,336500,0
|
|
20240711,195200,198708867500,336500,336500,336500,336500,0
|
|
20240711,195100,198708867500,336500,336500,336500,336500,0
|
|
20240711,195000,198708867500,336500,336500,336500,336500,0
|
|
20240711,194900,198708867500,336500,336500,336500,336500,0
|
|
20240711,194800,198708867500,336500,336500,336500,336500,0
|
|
20240711,194700,198708867500,336500,336500,336500,336500,0
|
|
20240711,194600,198708867500,336500,336500,336500,336500,0
|
|
20240711,194500,198708867500,336500,336500,336500,336500,0
|
|
20240711,194400,198708867500,336500,336500,336500,336500,0
|
|
20240711,194300,198708867500,336500,336500,336500,336500,0
|
|
20240711,194200,198708867500,336500,336500,336500,336500,0
|
|
20240711,194100,198708867500,336500,336500,336500,336500,0
|
|
20240711,194000,198708867500,336500,336500,336500,336500,0
|
|
20240711,193900,198708867500,336500,336500,336500,336500,0
|
|
20240711,193800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,193700,198708867500,336500,336500,336500,336500,0
|
|
20240711,193600,198708867500,336500,336500,336500,336500,0
|
|
20240711,193500,198708867500,336500,336500,336500,336500,0
|
|
20240711,193400,198708867500,336500,336500,336500,336500,0
|
|
20240711,193300,198708867500,336500,336500,336500,336500,0
|
|
20240711,193200,198708867500,336500,336500,336500,336500,0
|
|
20240711,193100,198708867500,336500,336500,336500,336500,0
|
|
20240711,193000,198708867500,336500,336500,336500,336500,0
|
|
20240711,192900,198708867500,336500,336500,336500,336500,0
|
|
20240711,192800,198708867500,336500,336500,336500,336500,0
|
|
20240711,192700,198708867500,336500,336500,336500,336500,0
|
|
20240711,192600,198708867500,336500,336500,336500,336500,0
|
|
20240711,192500,198708867500,336500,336500,336500,336500,0
|
|
20240711,192400,198708867500,336500,336500,336500,336500,0
|
|
20240711,192300,198708867500,336500,336500,336500,336500,0
|
|
20240711,192200,198708867500,336500,336500,336500,336500,0
|
|
20240711,192100,198708867500,336500,336500,336500,336500,0
|
|
20240711,192000,198708867500,336500,336500,336500,336500,0
|
|
20240711,191900,198708867500,336500,336500,336500,336500,0
|
|
20240711,191800,198708867500,336500,336500,336500,336500,0
|
|
20240711,191700,198708867500,336500,336500,336500,336500,0
|
|
20240711,191600,198708867500,336500,336500,336500,336500,0
|
|
20240711,191500,198708867500,336500,336500,336500,336500,0
|
|
20240711,191400,198708867500,336500,336500,336500,336500,0
|
|
20240711,191300,198708867500,336500,336500,336500,336500,0
|
|
20240711,191200,198708867500,336500,336500,336500,336500,0
|
|
20240711,191100,198708867500,336500,336500,336500,336500,0
|
|
20240711,191000,198708867500,336500,336500,336500,336500,0
|
|
20240711,190900,198708867500,336500,336500,336500,336500,0
|
|
20240711,190800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,190700,198708867500,336500,336500,336500,336500,0
|
|
20240711,190600,198708867500,336500,336500,336500,336500,0
|
|
20240711,190500,198708867500,336500,336500,336500,336500,0
|
|
20240711,190400,198708867500,336500,336500,336500,336500,0
|
|
20240711,190300,198708867500,336500,336500,336500,336500,0
|
|
20240711,190200,198708867500,336500,336500,336500,336500,0
|
|
20240711,190100,198708867500,336500,336500,336500,336500,0
|
|
20240711,190000,198708867500,336500,336500,336500,336500,0
|
|
20240711,185900,198708867500,336500,336500,336500,336500,0
|
|
20240711,185800,198708867500,336500,336500,336500,336500,0
|
|
20240711,185700,198708867500,336500,336500,336500,336500,0
|
|
20240711,185600,198708867500,336500,336500,336500,336500,0
|
|
20240711,185500,198708867500,336500,336500,336500,336500,0
|
|
20240711,185400,198708867500,336500,336500,336500,336500,0
|
|
20240711,185300,198708867500,336500,336500,336500,336500,0
|
|
20240711,185200,198708867500,336500,336500,336500,336500,0
|
|
20240711,185100,198708867500,336500,336500,336500,336500,0
|
|
20240711,185000,198708867500,336500,336500,336500,336500,0
|
|
20240711,184900,198708867500,336500,336500,336500,336500,0
|
|
20240711,184800,198708867500,336500,336500,336500,336500,0
|
|
20240711,184700,198708867500,336500,336500,336500,336500,0
|
|
20240711,184600,198708867500,336500,336500,336500,336500,0
|
|
20240711,184500,198708867500,336500,336500,336500,336500,0
|
|
20240711,184400,198708867500,336500,336500,336500,336500,0
|
|
20240711,184300,198708867500,336500,336500,336500,336500,0
|
|
20240711,184200,198708867500,336500,336500,336500,336500,0
|
|
20240711,184100,198708867500,336500,336500,336500,336500,0
|
|
20240711,184000,198708867500,336500,336500,336500,336500,0
|
|
20240711,183900,198708867500,336500,336500,336500,336500,0
|
|
20240711,183800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,183700,198708867500,336500,336500,336500,336500,0
|
|
20240711,183600,198708867500,336500,336500,336500,336500,0
|
|
20240711,183500,198708867500,336500,336500,336500,336500,0
|
|
20240711,183400,198708867500,336500,336500,336500,336500,0
|
|
20240711,183300,198708867500,336500,336500,336500,336500,0
|
|
20240711,183200,198708867500,336500,336500,336500,336500,0
|
|
20240711,183100,198708867500,336500,336500,336500,336500,0
|
|
20240711,183000,198708867500,336500,336500,336500,336500,0
|
|
20240711,182900,198708867500,336500,336500,336500,336500,0
|
|
20240711,182800,198708867500,336500,336500,336500,336500,0
|
|
20240711,182700,198708867500,336500,336500,336500,336500,0
|
|
20240711,182600,198708867500,336500,336500,336500,336500,0
|
|
20240711,182500,198708867500,336500,336500,336500,336500,0
|
|
20240711,182400,198708867500,336500,336500,336500,336500,0
|
|
20240711,182300,198708867500,336500,336500,336500,336500,0
|
|
20240711,182200,198708867500,336500,336500,336500,336500,0
|
|
20240711,182100,198708867500,336500,336500,336500,336500,0
|
|
20240711,182000,198708867500,336500,336500,336500,336500,0
|
|
20240711,181900,198708867500,336500,336500,336500,336500,0
|
|
20240711,181800,198708867500,336500,336500,336500,336500,0
|
|
20240711,181700,198708867500,336500,336500,336500,336500,0
|
|
20240711,181600,198708867500,336500,336500,336500,336500,0
|
|
20240711,181500,198708867500,336500,336500,336500,336500,0
|
|
20240711,181400,198708867500,336500,336500,336500,336500,0
|
|
20240711,181300,198708867500,336500,336500,336500,336500,0
|
|
20240711,181200,198708867500,336500,336500,336500,336500,0
|
|
20240711,181100,198708867500,336500,336500,336500,336500,0
|
|
20240711,181000,198708867500,336500,336500,336500,336500,0
|
|
20240711,180900,198708867500,336500,336500,336500,336500,0
|
|
20240711,180800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,180700,198708867500,336500,336500,336500,336500,0
|
|
20240711,180600,198708867500,336500,336500,336500,336500,0
|
|
20240711,180500,198708867500,336500,336500,336500,336500,0
|
|
20240711,180400,198708867500,336500,336500,336500,336500,0
|
|
20240711,180300,198708867500,336500,336500,336500,336500,0
|
|
20240711,180200,198708867500,336500,336500,336500,336500,0
|
|
20240711,180100,198708867500,336500,336500,336500,336500,0
|
|
20240711,180000,198708867500,336500,336500,336500,336500,0
|
|
20240711,175900,198708867500,336500,336500,336500,336500,0
|
|
20240711,175800,198708867500,336500,336500,336500,336500,0
|
|
20240711,175700,198708867500,336500,336500,336500,336500,0
|
|
20240711,175600,198708867500,336500,336500,336500,336500,0
|
|
20240711,175500,198708867500,336500,336500,336500,336500,0
|
|
20240711,175400,198708867500,336500,336500,336500,336500,0
|
|
20240711,175300,198708867500,336500,336500,336500,336500,0
|
|
20240711,175200,198708867500,336500,336500,336500,336500,0
|
|
20240711,175100,198708867500,336500,336500,336500,336500,0
|
|
20240711,175000,198708867500,336500,336500,336500,336500,0
|
|
20240711,174900,198708867500,336500,336500,336500,336500,0
|
|
20240711,174800,198708867500,336500,336500,336500,336500,0
|
|
20240711,174700,198708867500,336500,336500,336500,336500,0
|
|
20240711,174600,198708867500,336500,336500,336500,336500,0
|
|
20240711,174500,198708867500,336500,336500,336500,336500,0
|
|
20240711,174400,198708867500,336500,336500,336500,336500,0
|
|
20240711,174300,198708867500,336500,336500,336500,336500,0
|
|
20240711,174200,198708867500,336500,336500,336500,336500,0
|
|
20240711,174100,198708867500,336500,336500,336500,336500,0
|
|
20240711,174000,198708867500,336500,336500,336500,336500,0
|
|
20240711,173900,198708867500,336500,336500,336500,336500,0
|
|
20240711,173800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,173700,198708867500,336500,336500,336500,336500,0
|
|
20240711,173600,198708867500,336500,336500,336500,336500,0
|
|
20240711,173500,198708867500,336500,336500,336500,336500,0
|
|
20240711,173400,198708867500,336500,336500,336500,336500,0
|
|
20240711,173300,198708867500,336500,336500,336500,336500,0
|
|
20240711,173200,198708867500,336500,336500,336500,336500,0
|
|
20240711,173100,198708867500,336500,336500,336500,336500,0
|
|
20240711,173000,198708867500,336500,336500,336500,336500,0
|
|
20240711,172900,198708867500,336500,336500,336500,336500,0
|
|
20240711,172800,198708867500,336500,336500,336500,336500,0
|
|
20240711,172700,198708867500,336500,336500,336500,336500,0
|
|
20240711,172600,198708867500,336500,336500,336500,336500,0
|
|
20240711,172500,198708867500,336500,336500,336500,336500,0
|
|
20240711,172400,198708867500,336500,336500,336500,336500,0
|
|
20240711,172300,198708867500,336500,336500,336500,336500,0
|
|
20240711,172200,198708867500,336500,336500,336500,336500,0
|
|
20240711,172100,198708867500,336500,336500,336500,336500,0
|
|
20240711,172000,198708867500,336500,336500,336500,336500,0
|
|
20240711,171900,198708867500,336500,336500,336500,336500,0
|
|
20240711,171800,198708867500,336500,336500,336500,336500,0
|
|
20240711,171700,198708867500,336500,336500,336500,336500,0
|
|
20240711,171600,198708867500,336500,336500,336500,336500,0
|
|
20240711,171500,198708867500,336500,336500,336500,336500,0
|
|
20240711,171400,198708867500,336500,336500,336500,336500,0
|
|
20240711,171300,198708867500,336500,336500,336500,336500,0
|
|
20240711,171200,198708867500,336500,336500,336500,336500,0
|
|
20240711,171100,198708867500,336500,336500,336500,336500,0
|
|
20240711,171000,198708867500,336500,336500,336500,336500,0
|
|
20240711,170900,198708867500,336500,336500,336500,336500,0
|
|
20240711,170800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,170700,198708867500,336500,336500,336500,336500,0
|
|
20240711,170600,198708867500,336500,336500,336500,336500,0
|
|
20240711,170500,198708867500,336500,336500,336500,336500,0
|
|
20240711,170400,198708867500,336500,336500,336500,336500,0
|
|
20240711,170300,198708867500,336500,336500,336500,336500,0
|
|
20240711,170200,198708867500,336500,336500,336500,336500,0
|
|
20240711,170100,198708867500,336500,336500,336500,336500,0
|
|
20240711,170000,198708867500,336500,336500,336500,336500,0
|
|
20240711,165900,198708867500,336500,336500,336500,336500,0
|
|
20240711,165800,198708867500,336500,336500,336500,336500,0
|
|
20240711,165700,198708867500,336500,336500,336500,336500,0
|
|
20240711,165600,198708867500,336500,336500,336500,336500,0
|
|
20240711,165500,198708867500,336500,336500,336500,336500,0
|
|
20240711,165400,198708867500,336500,336500,336500,336500,0
|
|
20240711,165300,198708867500,336500,336500,336500,336500,0
|
|
20240711,165200,198708867500,336500,336500,336500,336500,0
|
|
20240711,165100,198708867500,336500,336500,336500,336500,0
|
|
20240711,165000,198708867500,336500,336500,336500,336500,0
|
|
20240711,164900,198708867500,336500,336500,336500,336500,0
|
|
20240711,164800,198708867500,336500,336500,336500,336500,0
|
|
20240711,164700,198708867500,336500,336500,336500,336500,0
|
|
20240711,164600,198708867500,336500,336500,336500,336500,0
|
|
20240711,164500,198708867500,336500,336500,336500,336500,0
|
|
20240711,164400,198708867500,336500,336500,336500,336500,0
|
|
20240711,164300,198708867500,336500,336500,336500,336500,0
|
|
20240711,164200,198708867500,336500,336500,336500,336500,0
|
|
20240711,164100,198708867500,336500,336500,336500,336500,0
|
|
20240711,164000,198708867500,336500,336500,336500,336500,0
|
|
20240711,163900,198708867500,336500,336500,336500,336500,0
|
|
20240711,163800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,163700,198708867500,336500,336500,336500,336500,0
|
|
20240711,163600,198708867500,336500,336500,336500,336500,0
|
|
20240711,163500,198708867500,336500,336500,336500,336500,0
|
|
20240711,163400,198708867500,336500,336500,336500,336500,0
|
|
20240711,163300,198708867500,336500,336500,336500,336500,0
|
|
20240711,163200,198708867500,336500,336500,336500,336500,0
|
|
20240711,163100,198708867500,336500,336500,336500,336500,0
|
|
20240711,163000,198708867500,336500,336500,336500,336500,0
|
|
20240711,162900,198708867500,336500,336500,336500,336500,0
|
|
20240711,162800,198708867500,336500,336500,336500,336500,0
|
|
20240711,162700,198708867500,336500,336500,336500,336500,0
|
|
20240711,162600,198708867500,336500,336500,336500,336500,0
|
|
20240711,162500,198708867500,336500,336500,336500,336500,0
|
|
20240711,162400,198708867500,336500,336500,336500,336500,0
|
|
20240711,162300,198708867500,336500,336500,336500,336500,0
|
|
20240711,162200,198708867500,336500,336500,336500,336500,0
|
|
20240711,162100,198708867500,336500,336500,336500,336500,0
|
|
20240711,162000,198708867500,336500,336500,336500,336500,0
|
|
20240711,161900,198708867500,336500,336500,336500,336500,0
|
|
20240711,161800,198708867500,336500,336500,336500,336500,0
|
|
20240711,161700,198708867500,336500,336500,336500,336500,0
|
|
20240711,161600,198708867500,336500,336500,336500,336500,0
|
|
20240711,161500,198708867500,336500,336500,336500,336500,0
|
|
20240711,161400,198708867500,336500,336500,336500,336500,0
|
|
20240711,161300,198708867500,336500,336500,336500,336500,0
|
|
20240711,161200,198708867500,336500,336500,336500,336500,0
|
|
20240711,161100,198708867500,336500,336500,336500,336500,0
|
|
20240711,161000,198708867500,336500,336500,336500,336500,0
|
|
20240711,160900,198708867500,336500,336500,336500,336500,0
|
|
20240711,160800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,160700,198708867500,336500,336500,336500,336500,0
|
|
20240711,160600,198708867500,336500,336500,336500,336500,0
|
|
20240711,160500,198708867500,336500,336500,336500,336500,0
|
|
20240711,160400,198708867500,336500,336500,336500,336500,0
|
|
20240711,160300,198708867500,336500,336500,336500,336500,0
|
|
20240711,160200,198708867500,336500,336500,336500,336500,0
|
|
20240711,160100,198708867500,336500,336500,336500,336500,0
|
|
20240711,160000,198708867500,336500,336500,336500,336500,0
|
|
20240711,155900,198708867500,336500,336500,336500,336500,0
|
|
20240711,155800,198708867500,336500,336500,336500,336500,0
|
|
20240711,155700,198708867500,336500,336500,336500,336500,0
|
|
20240711,155600,198708867500,336500,336500,336500,336500,0
|
|
20240711,155500,198708867500,336500,336500,336500,336500,0
|
|
20240711,155400,198708867500,336500,336500,336500,336500,0
|
|
20240711,155300,198708867500,336500,336500,336500,336500,0
|
|
20240711,155200,198708867500,336500,336500,336500,336500,0
|
|
20240711,155100,198708867500,336500,336500,336500,336500,0
|
|
20240711,155000,198708867500,336500,336500,336500,336500,0
|
|
20240711,154900,198708867500,336500,336500,336500,336500,0
|
|
20240711,154800,198708867500,336500,336500,336500,336500,0
|
|
20240711,154700,198708867500,336500,336500,336500,336500,0
|
|
20240711,154600,198708867500,336500,336500,336500,336500,0
|
|
20240711,154500,198708867500,336500,336500,336500,336500,0
|
|
20240711,154400,198708867500,336500,336500,336500,336500,0
|
|
20240711,154300,198708867500,336500,336500,336500,336500,0
|
|
20240711,154200,198708867500,336500,336500,336500,336500,0
|
|
20240711,154100,198708867500,336500,336500,336500,336500,0
|
|
20240711,154000,198708867500,336500,336500,336500,336500,0
|
|
20240711,153900,198708867500,336500,336500,336500,336500,0
|
|
20240711,153800,198708867500,336500,336500,336500,336500,80361
|
|
20240711,153700,198708867500,336500,336500,336500,336500,0
|
|
20240711,153600,198708867500,336500,336500,336500,336500,0
|
|
20240711,153500,198708867500,336500,336500,336500,336500,0
|
|
20240711,153400,198708867500,336500,336500,336500,336500,0
|
|
20240711,153300,198708867500,336500,336500,336500,336500,0
|
|
20240711,153200,198708867500,336500,336500,336500,336500,0
|
|
20240711,153100,198708867500,336500,336500,336500,336500,0
|
|
20240711,153000,198708867500,336500,336500,336500,336500,80361
|
|
20240711,152900,171667391000,338000,338000,338000,338000,0
|
|
20240711,152800,171667391000,338000,338000,338000,338000,0
|
|
20240711,152700,171667391000,338000,338000,338000,338000,0
|
|
20240711,152600,171667391000,338000,338000,338000,338000,0
|
|
20240711,152500,171667391000,338000,338000,338000,338000,0
|
|
20240711,152400,171667391000,338000,338000,338000,338000,0
|
|
20240711,152300,171667391000,338000,338000,338000,338000,0
|
|
20240711,152200,171667391000,338000,338000,338000,338000,0
|
|
20240711,152100,171667391000,338000,338000,338000,338000,0
|
|
20240711,152000,171667391000,338000,338000,338000,338000,0
|
|
20240711,151900,171667391000,338000,338000,338000,337500,1174
|
|
20240711,151800,171270943500,338000,338000,338000,337500,615
|
|
20240711,151700,171063198000,337500,338000,338000,337500,491
|
|
20240711,151600,170897423500,338000,338500,338500,337500,420
|
|
20240711,151500,170755506500,338000,338000,338500,337000,1512
|
|
20240711,151400,170244848000,337000,337000,338000,337000,425
|
|
20240711,151300,170101533500,337000,338000,338000,337000,1548
|
|
20240711,151200,169578902500,338000,337000,338000,337000,1026
|
|
20240711,151100,169232374000,337500,337000,337500,336500,2101
|
|
20240711,151000,168524059000,336500,337000,337500,336500,2648
|
|
20240711,150900,167631874000,337500,337000,337500,337000,684
|
|
20240711,150800,167401301500,337000,337500,337500,337000,1549
|
|
20240711,150700,166878973000,338000,337500,338000,337500,820
|
|
20240711,150600,166602214500,337500,337500,337500,337000,1350
|
|
20240711,150500,166146994500,337500,338000,338000,337000,848
|
|
20240711,150400,165860881500,337500,338000,338000,337000,2403
|
|
20240711,150300,165049813500,337500,338000,338500,337500,1061
|
|
20240711,150200,164691320000,338000,338000,338500,337500,572
|
|
20240711,150100,164497985500,338000,338500,338500,338000,848
|
|
20240711,150000,164211276500,338500,338500,339000,338000,431
|
|
20240711,145900,164065354500,338500,339000,339500,338500,510
|
|
20240711,145800,163892640500,339000,339000,339500,338500,702
|
|
20240711,145700,163654691000,339500,338000,339500,338000,1297
|
|
20240711,145600,163215466000,338000,338000,338500,337500,516
|
|
20240711,145500,163041070500,338000,338000,339000,337500,1117
|
|
20240711,145400,162663232500,338000,338000,338500,337000,3953
|
|
20240711,145300,161327955000,338000,339000,339000,338000,865
|
|
20240711,145200,161035360000,338500,338500,339000,338500,810
|
|
20240711,145100,160761116000,338500,338000,339000,338000,1062
|
|
20240711,145000,160401518000,338000,338000,338500,338000,484
|
|
20240711,144900,160237870500,338000,338000,338500,338000,761
|
|
20240711,144800,159980637000,338000,339000,339000,338000,528
|
|
20240711,144700,159801909500,338500,339000,339000,338500,518
|
|
20240711,144600,159626557500,338500,339000,339500,338500,885
|
|
20240711,144500,159326795000,339000,339000,339500,338500,535
|
|
20240711,144400,159145403000,339000,339000,339500,338500,800
|
|
20240711,144300,158874204500,339000,339500,340000,339000,1089
|
|
20240711,144200,158504648500,339500,338000,339500,338000,738
|
|
20240711,144100,158254643500,338000,339500,339500,338000,704
|
|
20240711,144000,158016334500,339000,339000,339500,338000,983
|
|
20240711,143900,157683368500,339000,339000,339500,339000,871
|
|
20240711,143800,157388033500,339000,339500,340000,339000,381
|
|
20240711,143700,157258692000,339500,340000,340000,339500,281
|
|
20240711,143600,157163253500,340000,340000,341000,339500,1648
|
|
20240711,143500,156602297500,340000,340000,341000,340000,753
|
|
20240711,143400,156346154500,339500,338500,340500,338500,1733
|
|
20240711,143300,155757052500,338500,339000,339500,338500,594
|
|
20240711,143200,155555694000,339500,339500,340000,339000,1152
|
|
20240711,143100,155164560500,339500,338500,340000,338000,1266
|
|
20240711,143000,154735679000,338500,338000,339000,337000,3084
|
|
20240711,142900,153693946500,338500,338000,339000,337500,2192
|
|
20240711,142800,152952726500,338000,338500,339000,337500,3736
|
|
20240711,142700,151688871000,338500,339000,339500,338500,827
|
|
20240711,142600,151408526000,339000,338500,339500,338500,1390
|
|
20240711,142500,150937309000,338500,339000,339500,338500,1551
|
|
20240711,142400,150411528500,339500,339500,339500,339000,746
|
|
20240711,142300,150158399500,339500,340000,340500,339000,1463
|
|
20240711,142200,149661753000,340000,340000,340500,340000,1093
|
|
20240711,142100,149289990500,340000,340000,340500,340000,533
|
|
20240711,142000,149108753000,340500,340000,340500,340000,620
|
|
20240711,141900,148897923000,340000,339500,340500,339500,1289
|
|
20240711,141800,148459759500,339500,339500,340000,339000,1869
|
|
20240711,141700,147825337500,339000,339000,339500,339000,694
|
|
20240711,141600,147590025500,339000,339500,340000,339000,1178
|
|
20240711,141500,147190193000,339500,339500,340000,339500,1049
|
|
20240711,141400,146834040500,340000,339500,340000,339500,721
|
|
20240711,141300,146589214000,339500,340000,340500,339500,516
|
|
20240711,141200,146413777500,340000,340000,340500,340000,960
|
|
20240711,141100,146087374000,340000,340000,340500,340000,808
|
|
20240711,141000,145812630000,340000,340500,340500,340000,599
|
|
20240711,140900,145608944500,340000,340500,341000,340000,659
|
|
20240711,140800,145384759500,340500,340500,341000,340500,871
|
|
20240711,140700,145088170500,340500,340500,341000,340500,583
|
|
20240711,140600,144889634000,340500,340000,341000,340000,1351
|
|
20240711,140500,144429696000,340000,340000,340500,340000,240
|
|
20240711,140400,144348043500,340500,340500,341000,340500,679
|
|
20240711,140300,144116838500,340500,340500,341000,340500,439
|
|
20240711,140200,143967348000,340500,340500,341000,340000,809
|
|
20240711,140100,143691884500,340500,340500,341000,340500,390
|
|
20240711,140000,143559084000,340500,341000,341500,340500,1003
|
|
20240711,135900,143217316000,341000,341000,341500,341000,414
|
|
20240711,135800,143076132500,341000,341000,341500,341000,782
|
|
20240711,135700,142809427000,341000,341000,341500,341000,582
|
|
20240711,135600,142610806000,341000,341500,342000,341000,522
|
|
20240711,135500,142432551500,341500,341500,342000,341500,379
|
|
20240711,135400,142303107500,341500,341500,342000,341500,297
|
|
20240711,135300,142201676000,341500,341500,342000,341500,263
|
|
20240711,135200,142111855500,341500,341500,342000,341500,314
|
|
20240711,135100,142004601500,342000,342000,342000,341500,687
|
|
20240711,135000,141769710500,342000,342500,343000,342000,624
|
|
20240711,134900,141556007500,342500,342000,343000,342000,353
|
|
20240711,134800,141435117000,342500,341500,342500,341500,586
|
|
20240711,134700,141234734500,341500,342500,343000,341500,1200
|
|
20240711,134600,140823690500,343000,342000,343000,341500,1214
|
|
20240711,134500,140408401000,342000,341500,342000,341500,470
|
|
20240711,134400,140247809500,341500,342000,342000,341500,375
|
|
20240711,134300,140119604000,342000,343500,343500,342000,1671
|
|
20240711,134200,139546505500,343000,341500,343500,341000,3728
|
|
20240711,134100,138271098000,341000,341000,341500,341000,444
|
|
20240711,134000,138119639000,341000,341000,341500,341000,379
|
|
20240711,133900,137990313000,341000,341000,341500,341000,489
|
|
20240711,133800,137823536500,341000,341000,341500,341000,322
|
|
20240711,133700,137713714500,341000,341000,341500,341000,225
|
|
20240711,133600,137636971500,341500,341000,341500,341000,438
|
|
20240711,133500,137487565500,341000,341500,341500,341000,263
|
|
20240711,133400,137397868000,341500,341500,341500,341000,414
|
|
20240711,133300,137256666000,341000,341000,341500,341000,239
|
|
20240711,133200,137175159000,341000,341500,341500,341000,148
|
|
20240711,133100,137124673000,341000,341000,341500,341000,381
|
|
20240711,133000,136994643000,341500,340000,341500,339500,3327
|
|
20240711,132900,135863004500,340000,340000,340500,340000,341
|
|
20240711,132800,135747058500,340000,340000,340500,340000,220
|
|
20240711,132700,135672235000,340500,341000,341000,340500,598
|
|
20240711,132600,135468568500,341000,341500,341500,341000,287
|
|
20240711,132500,135370698500,341500,341000,341500,341000,333
|
|
20240711,132400,135257133500,341500,340500,341500,340500,370
|
|
20240711,132300,135130979000,341000,341000,341000,340500,339
|
|
20240711,132200,135015442500,341500,340500,342500,340000,2280
|
|
20240711,132100,134236741500,340000,340500,340500,340000,329
|
|
20240711,132000,134124819000,340500,339000,341500,339000,2527
|
|
20240711,131900,133264910500,339000,340000,340500,339000,1767
|
|
20240711,131800,132664540000,340000,340000,340500,339000,4259
|
|
20240711,131700,131217138500,340000,340500,341000,340000,2008
|
|
20240711,131600,130533850500,340500,341000,341500,340500,1059
|
|
20240711,131500,130172843000,341000,342000,342000,341000,1774
|
|
20240711,131400,129567373500,341500,341500,342000,341500,634
|
|
20240711,131300,129350732500,342000,342000,342000,341500,1182
|
|
20240711,131200,128946770500,342000,342000,342500,342000,525
|
|
20240711,131100,128767183500,342000,341500,342500,341500,1880
|
|
20240711,131000,128124376000,341500,341500,342000,341500,1823
|
|
20240711,130900,127501776500,341500,343000,343500,341500,4217
|
|
20240711,130800,126058467500,343000,343000,343500,343000,467
|
|
20240711,130700,125898280500,343000,343000,343500,343000,514
|
|
20240711,130600,125721949000,343000,343000,343500,343000,354
|
|
20240711,130500,125600510500,343000,343500,344000,343000,953
|
|
20240711,130400,125273248000,343500,343500,344000,343500,587
|
|
20240711,130300,125071571000,343500,343500,344000,343500,1087
|
|
20240711,130200,124698145000,343500,344500,344500,343500,953
|
|
20240711,130100,124370367000,344000,344500,344500,344000,752
|
|
20240711,130000,124111537000,344500,345000,345500,344500,671
|
|
20240711,125900,123880221500,345000,345500,346000,345000,516
|
|
20240711,125800,123701956500,345500,346000,346000,345500,103
|
|
20240711,125700,123666362500,346000,345000,346000,345000,321
|
|
20240711,125600,123555463500,345500,345000,345500,345000,518
|
|
20240711,125500,123376542500,345500,345500,346000,345000,667
|
|
20240711,125400,123146206000,345500,346000,346500,345500,1247
|
|
20240711,125300,122714800500,346000,346500,347000,346000,473
|
|
20240711,125200,122550952500,346500,347000,347000,346500,576
|
|
20240711,125100,122351364000,346500,347000,347000,346500,284
|
|
20240711,125000,122252867500,347000,346500,347000,346500,107
|
|
20240711,124900,122215753000,347000,346500,347000,346500,307
|
|
20240711,124800,122109308500,346500,347000,347000,346500,316
|
|
20240711,124700,121999751000,347000,347500,348000,347000,1081
|
|
20240711,124600,121624105000,347500,347500,348000,347500,145
|
|
20240711,124500,121573706500,347500,347500,348000,347500,815
|
|
20240711,124400,121290178500,347500,348000,348000,347500,84
|
|
20240711,124300,121260974500,348000,347000,348000,347000,726
|
|
20240711,124200,121008717000,347000,346500,347500,346500,1091
|
|
20240711,124100,120630175500,346500,346000,347000,346000,422
|
|
20240711,124000,120483984500,346500,346000,347000,346000,201
|
|
20240711,123900,120414353500,346500,347000,347500,346500,810
|
|
20240711,123800,120133322500,347500,347500,347500,347000,300
|
|
20240711,123700,120029182000,347500,347000,347500,347000,176
|
|
20240711,123600,119968076500,347500,347000,347500,347000,266
|
|
20240711,123500,119875676000,347500,347000,347500,346500,515
|
|
20240711,123400,119696974000,347000,346500,347000,346500,378
|
|
20240711,123300,119565915500,346500,346000,346500,346000,420
|
|
20240711,123200,119420446500,346000,345500,346500,345000,913
|
|
20240711,123100,119104827000,345500,344500,345500,344500,329
|
|
20240711,123000,118991313000,345000,343500,345000,343500,1148
|
|
20240711,122900,118596336500,343500,344000,344500,343500,563
|
|
20240711,122800,118402701500,344500,343500,344500,343500,309
|
|
20240711,122700,118296411000,344000,344000,344500,344000,836
|
|
20240711,122600,118008824500,344000,344000,344500,344000,243
|
|
20240711,122500,117925209000,344500,344000,344500,344000,463
|
|
20240711,122400,117765801000,344500,345000,345000,344000,674
|
|
20240711,122300,117533780000,344500,344000,345000,344000,522
|
|
20240711,122200,117353987500,344000,345000,345500,344000,4271
|
|
20240711,122100,115882900000,345000,345000,345500,345000,197
|
|
20240711,122000,115814931500,345500,345000,345500,345000,436
|
|
20240711,121900,115664483500,345000,345500,346000,345000,968
|
|
20240711,121800,115330172000,345500,345500,346000,345000,491
|
|
20240711,121700,115160458000,345500,345000,345500,345000,360
|
|
20240711,121600,115036098500,345500,345000,345500,345000,305
|
|
20240711,121500,114930812000,345000,345000,345500,345000,223
|
|
20240711,121400,114853852000,345500,345500,346000,345000,380
|
|
20240711,121300,114722550000,345000,345500,346000,345000,858
|
|
20240711,121200,114426183000,346000,346000,346500,345500,281
|
|
20240711,121100,114328962500,346000,347000,347000,346000,2077
|
|
20240711,121000,113608708000,347000,347000,347500,347000,144
|
|
20240711,120900,113558711000,347000,347000,347500,347000,258
|
|
20240711,120800,113469155500,347000,347500,347500,347000,220
|
|
20240711,120700,113392787000,347000,347500,348000,347000,459
|
|
20240711,120600,113233335500,348000,347500,348500,347500,720
|
|
20240711,120500,112982781500,347500,347500,348000,347000,583
|
|
20240711,120400,112780123000,347000,346500,347000,346500,307
|
|
20240711,120300,112673618000,347000,347000,347500,346500,386
|
|
20240711,120200,112539702000,347000,347000,347500,347000,146
|
|
20240711,120100,112489030000,347000,348500,348500,347000,1216
|
|
20240711,120000,112066017500,348500,347500,348500,347500,331
|
|
20240711,115900,111950804500,348000,347000,348000,347000,788
|
|
20240711,115800,111676731500,347000,347000,347500,347000,216
|
|
20240711,115700,111601692000,347500,347500,348000,347000,383
|
|
20240711,115600,111468627500,347000,346500,347500,346500,564
|
|
20240711,115500,111272948500,346500,346500,347000,346000,446
|
|
20240711,115400,111118535500,346500,346500,347000,346500,630
|
|
20240711,115300,110900235000,346500,345500,347000,345500,1061
|
|
20240711,115200,110532858500,345500,345000,345500,345000,260
|
|
20240711,115100,110443070000,345500,346000,346500,344500,792
|
|
20240711,115000,110169492500,346500,346500,346500,346000,379
|
|
20240711,114900,110038244500,346500,346000,346500,346000,688
|
|
20240711,114800,109799913000,346000,346500,347000,346000,672
|
|
20240711,114700,109567083500,347000,346000,347000,346000,301
|
|
20240711,114600,109462787500,346000,346000,347500,346000,748
|
|
20240711,114500,109203417000,346000,345000,346500,344500,2014
|
|
20240711,114400,108507062000,345000,344500,345500,344500,789
|
|
20240711,114300,108234917000,345000,346000,346000,344500,2056
|
|
20240711,114200,107525321000,346000,346000,346000,345500,817
|
|
20240711,114100,107242765000,345500,346000,346500,345500,915
|
|
20240711,114000,106926355000,346500,347000,347000,346000,1194
|
|
20240711,113900,106512730500,347000,346500,347000,346500,373
|
|
20240711,113800,106383384500,346500,346000,347000,346000,321
|
|
20240711,113700,106272194000,346000,346500,346500,346000,633
|
|
20240711,113600,106053046500,346500,348000,348000,346000,1578
|
|
20240711,113500,105505261500,348500,348000,348500,347500,751
|
|
20240711,113400,105244116500,348000,347500,348000,347000,956
|
|
20240711,113300,104911609500,348000,346500,348000,346000,1166
|
|
20240711,113200,104506754000,346000,345500,346500,345000,2283
|
|
20240711,113100,103718020500,345000,346000,346500,345000,1956
|
|
20240711,113000,103041181500,346000,345500,346500,345000,2492
|
|
20240711,112900,102179873500,345500,348000,348000,345000,4528
|
|
20240711,112800,100611069000,347500,348500,349000,347500,2229
|
|
20240711,112700,99835100500,348500,349500,350000,348500,582
|
|
20240711,112600,99631867000,349500,348500,350000,348500,2056
|
|
20240711,112500,98913504500,348500,350500,350500,348500,3649
|
|
20240711,112400,97637659500,350500,350500,351000,350500,436
|
|
20240711,112300,97484834500,350500,351000,351000,350500,492
|
|
20240711,112200,97312380500,350500,351000,351500,350500,1810
|
|
20240711,112100,96677627500,351000,351500,352000,351000,1597
|
|
20240711,112000,96116791000,351500,352500,352500,351500,1568
|
|
20240711,111900,95564804500,353000,352500,353000,352500,227
|
|
20240711,111800,95484774500,352500,353000,353000,352000,1753
|
|
20240711,111700,94867047500,353000,353000,353000,352500,391
|
|
20240711,111600,94729138500,352500,353500,354000,352500,1082
|
|
20240711,111500,94346956000,353000,353000,353500,352500,1174
|
|
20240711,111400,93932511500,353000,354000,354500,353000,2851
|
|
20240711,111300,92924248000,354000,355000,355000,354000,1646
|
|
20240711,111200,92340704000,354500,354500,355500,354500,498
|
|
20240711,111100,92164023000,354500,354000,355500,354000,439
|
|
20240711,111000,92008309500,354000,354500,355500,354000,1133
|
|
20240711,110900,91606422000,355000,355000,356000,354500,1093
|
|
20240711,110800,91218357500,355000,355500,356000,355000,252
|
|
20240711,110700,91128777500,356000,355500,356000,355000,203
|
|
20240711,110600,91056615500,355000,356500,356500,355000,1128
|
|
20240711,110500,90655101500,357000,356000,357000,356000,240
|
|
20240711,110400,90569538500,356000,356500,357000,356000,371
|
|
20240711,110300,90437300500,356500,357500,357500,356500,215
|
|
20240711,110200,90360541000,357500,357000,357500,357000,414
|
|
20240711,110100,90212724500,357000,357500,358000,357000,393
|
|
20240711,110000,90072247000,357000,358000,358000,357000,307
|
|
20240711,105900,89962459500,358000,358000,358500,358000,581
|
|
20240711,105800,89754269500,358500,356500,358500,356000,1249
|
|
20240711,105700,89307635500,356500,355500,356500,355000,485
|
|
20240711,105600,89134911500,355000,355500,355500,354500,701
|
|
20240711,105500,88885993000,355000,354500,355500,354500,671
|
|
20240711,105400,88647772500,354500,355500,356000,354500,1530
|
|
20240711,105300,88104185000,356000,355500,356000,355000,666
|
|
20240711,105200,87867441000,355000,356000,356000,354500,2672
|
|
20240711,105100,86918366500,356000,356500,356500,356000,668
|
|
20240711,105000,86680339000,356000,356500,356500,356000,505
|
|
20240711,104900,86500369500,356500,356000,357000,356000,689
|
|
20240711,104800,86254686000,356500,357000,358000,355500,2392
|
|
20240711,104700,85401786000,357000,358500,358500,357000,800
|
|
20240711,104600,85115655500,358000,357000,358500,357000,1405
|
|
20240711,104500,84613205500,357000,358000,358500,357000,1049
|
|
20240711,104400,84237795500,358000,358000,358500,357500,524
|
|
20240711,104300,84050145000,357500,358000,358500,357500,640
|
|
20240711,104200,83821056500,358500,358000,358500,357500,574
|
|
20240711,104100,83615450500,358000,359000,359000,357500,796
|
|
20240711,104000,83330564500,358500,358000,358500,357500,489
|
|
20240711,103900,83155404500,357500,358000,358500,357500,880
|
|
20240711,103800,82840141000,358000,358000,358500,358000,230
|
|
20240711,103700,82757743500,358000,358000,358500,357500,477
|
|
20240711,103600,82586990500,358000,358500,358500,357000,954
|
|
20240711,103500,82245883000,357500,357500,358500,357500,140
|
|
20240711,103400,82195761500,357500,358500,358500,357500,283
|
|
20240711,103300,82094409000,358000,357500,358500,357500,723
|
|
20240711,103200,81835655000,358000,358500,358500,357500,411
|
|
20240711,103100,81688485000,358500,357500,359000,357000,1147
|
|
20240711,103000,81278176500,357500,359000,359500,357000,1191
|
|
20240711,102900,80851625000,359000,359000,359500,358500,425
|
|
20240711,102800,80699072500,359000,359000,359500,358500,607
|
|
20240711,102700,80481119000,359000,358000,359000,358000,627
|
|
20240711,102600,80256317500,358500,358000,358500,358000,155
|
|
20240711,102500,80200785500,358000,357500,358500,357000,696
|
|
20240711,102400,79951546000,357500,357500,358000,357000,732
|
|
20240711,102300,79689781500,357500,357500,358000,357500,203
|
|
20240711,102200,79617195500,357000,357500,358000,357000,412
|
|
20240711,102100,79469957000,357500,356500,358000,356500,554
|
|
20240711,102000,79272179000,357000,356000,358000,356000,1438
|
|
20240711,101900,78758694000,356000,356500,357000,356000,864
|
|
20240711,101800,78450937000,356500,356000,357000,356000,529
|
|
20240711,101700,78262461000,356000,357000,358000,356000,2377
|
|
20240711,101600,77413224500,357000,357500,357500,357000,250
|
|
20240711,101500,77323884500,357500,356500,357500,356000,994
|
|
20240711,101400,76969193000,356500,356000,356500,356000,1355
|
|
20240711,101300,76486469000,356000,354500,356000,353500,1865
|
|
20240711,101200,75825083500,354000,354000,354500,353500,2056
|
|
20240711,101100,75097266500,354500,355000,356000,354000,4619
|
|
20240711,101000,73457787500,355000,355000,355500,355000,917
|
|
20240711,100900,73132059000,355000,356000,356000,355000,2151
|
|
20240711,100800,72367703500,356000,356500,356500,356000,1306
|
|
20240711,100700,71902517500,357000,357500,357500,356500,2822
|
|
20240711,100600,70895428000,357500,358000,358000,357500,1146
|
|
20240711,100500,70485409500,358000,358500,359000,357500,2323
|
|
20240711,100400,69653490000,359000,359500,359500,358500,1123
|
|
20240711,100300,69250204500,359000,358000,359500,358000,1258
|
|
20240711,100200,68798973000,358500,358500,359000,358000,506
|
|
20240711,100100,68617605000,358500,358500,359000,358000,754
|
|
20240711,100000,68347242500,359000,358000,359500,358000,830
|
|
20240711,095900,68049451000,358000,360000,360500,358000,3434
|
|
20240711,095800,66817631500,360500,359500,360500,359500,1168
|
|
20240711,095700,66397455000,359500,360500,360500,359500,872
|
|
20240711,095600,66083726000,360500,360500,360500,359000,1748
|
|
20240711,095500,65454472000,360500,360000,361000,360000,2685
|
|
20240711,095400,64486357000,360000,362000,362000,359000,5912
|
|
20240711,095300,62353934000,362000,361500,362500,361000,977
|
|
20240711,095200,62000652500,361000,360500,361500,360500,1224
|
|
20240711,095100,61558874500,360500,363000,363000,360500,3755
|
|
20240711,095000,60199864500,363000,361500,363000,361500,7988
|
|
20240711,094900,57305424000,361500,361000,362000,361000,1080
|
|
20240711,094800,56914980000,361500,360500,361500,360000,856
|
|
20240711,094700,56606211000,360500,360500,361000,360000,1151
|
|
20240711,094600,56191232500,361000,361000,361500,360000,863
|
|
20240711,094500,55880003500,361000,361500,362000,360500,1155
|
|
20240711,094400,55462676500,361500,362000,362500,360500,2139
|
|
20240711,094300,54689439000,362000,361000,362000,360500,2807
|
|
20240711,094200,53674923000,361500,359500,361500,359000,6613
|
|
20240711,094100,51293832000,359500,360500,360500,359000,1504
|
|
20240711,094000,50752884500,360500,360500,360500,360000,773
|
|
20240711,093900,50474473500,360000,360500,361000,359000,1139
|
|
20240711,093800,50064394000,361000,358500,361000,358500,1832
|
|
20240711,093700,49405139500,358500,359000,359500,358000,1520
|
|
20240711,093600,48859824000,359000,358500,359500,357500,2080
|
|
20240711,093500,48114595500,358500,359500,360500,357500,4146
|
|
20240711,093400,46629562000,359000,358500,360000,358000,2401
|
|
20240711,093300,45767577500,359000,362000,362000,358500,3973
|
|
20240711,093200,44336651000,362000,361000,362500,361000,3932
|
|
20240711,093100,42913216000,361500,360500,361500,359500,1720
|
|
20240711,093000,42293368000,360500,362000,362000,360000,4088
|
|
20240711,092900,40817339000,362000,359000,362500,358500,19655
|
|
20240711,092800,33738288000,359000,358500,359000,358000,1687
|
|
20240711,092700,33133480000,358000,357000,359000,356500,6720
|
|
20240711,092600,30727420500,357000,356000,357000,355500,4227
|
|
20240711,092500,29220668500,356000,355000,356000,354500,1735
|
|
20240711,092400,28604031500,355000,355000,355500,354500,1470
|
|
20240711,092300,28082130500,355000,355000,355000,354000,737
|
|
20240711,092200,27820765500,355000,355500,355500,354500,720
|
|
20240711,092100,27565184000,355500,354000,355500,354000,903
|
|
20240711,092000,27244534000,354000,353000,355000,352500,1809
|
|
20240711,091900,26604451000,353500,355000,355500,352500,2543
|
|
20240711,091800,25705355000,355500,354500,355500,354500,918
|
|
20240711,091700,25379529500,355500,355500,356500,354000,1987
|
|
20240711,091600,24673423000,355500,356000,356500,355000,949
|
|
20240711,091500,24335855000,355500,356500,357000,355000,1651
|
|
20240711,091400,23747889500,356500,354500,357500,354000,8334
|
|
20240711,091300,20779583500,354500,354500,355000,352500,2551
|
|
20240711,091200,19876574500,354500,354000,355000,352500,1582
|
|
20240711,091100,19316509000,353000,351500,353500,351500,2299
|
|
20240711,091000,18506553000,352000,354000,355500,351000,4652
|
|
20240711,090900,16866787500,355000,355500,356000,353000,3217
|
|
20240711,090800,15724350500,355500,354500,356000,353000,3986
|
|
20240711,090700,14313787000,354500,355000,356000,353500,3540
|
|
20240711,090600,13059928500,355500,355000,356000,352500,8314
|
|
20240711,090500,10115626000,355000,350500,355000,350500,6444
|
|
20240711,090400,7840582000,351000,350000,351000,349500,1472
|
|
20240711,090300,7324646000,349500,350000,352000,349500,5505
|
|
20240711,090200,5393789000,350000,345500,351000,345500,4429
|
|
20240711,090100,3847057000,345500,347500,347500,345000,3013
|
|
20240711,090000,2803634000,347000,348000,349000,345000,8073
|