723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,210000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,205900,89400100500,326000,326000,326000,326000,0
|
|
20240717,205800,89400100500,326000,326000,326000,326000,0
|
|
20240717,205700,89400100500,326000,326000,326000,326000,0
|
|
20240717,205600,89400100500,326000,326000,326000,326000,0
|
|
20240717,205500,89400100500,326000,326000,326000,326000,0
|
|
20240717,205400,89400100500,326000,326000,326000,326000,0
|
|
20240717,205300,89400100500,326000,326000,326000,326000,0
|
|
20240717,205200,89400100500,326000,326000,326000,326000,0
|
|
20240717,205100,89400100500,326000,326000,326000,326000,0
|
|
20240717,205000,89400100500,326000,326000,326000,326000,0
|
|
20240717,204900,89400100500,326000,326000,326000,326000,0
|
|
20240717,204800,89400100500,326000,326000,326000,326000,0
|
|
20240717,204700,89400100500,326000,326000,326000,326000,0
|
|
20240717,204600,89400100500,326000,326000,326000,326000,0
|
|
20240717,204500,89400100500,326000,326000,326000,326000,0
|
|
20240717,204400,89400100500,326000,326000,326000,326000,0
|
|
20240717,204300,89400100500,326000,326000,326000,326000,0
|
|
20240717,204200,89400100500,326000,326000,326000,326000,0
|
|
20240717,204100,89400100500,326000,326000,326000,326000,0
|
|
20240717,204000,89400100500,326000,326000,326000,326000,0
|
|
20240717,203900,89400100500,326000,326000,326000,326000,0
|
|
20240717,203800,89400100500,326000,326000,326000,326000,0
|
|
20240717,203700,89400100500,326000,326000,326000,326000,0
|
|
20240717,203600,89400100500,326000,326000,326000,326000,0
|
|
20240717,203500,89400100500,326000,326000,326000,326000,0
|
|
20240717,203400,89400100500,326000,326000,326000,326000,0
|
|
20240717,203300,89400100500,326000,326000,326000,326000,0
|
|
20240717,203200,89400100500,326000,326000,326000,326000,0
|
|
20240717,203100,89400100500,326000,326000,326000,326000,0
|
|
20240717,203000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,202900,89400100500,326000,326000,326000,326000,0
|
|
20240717,202800,89400100500,326000,326000,326000,326000,0
|
|
20240717,202700,89400100500,326000,326000,326000,326000,0
|
|
20240717,202600,89400100500,326000,326000,326000,326000,0
|
|
20240717,202500,89400100500,326000,326000,326000,326000,0
|
|
20240717,202400,89400100500,326000,326000,326000,326000,0
|
|
20240717,202300,89400100500,326000,326000,326000,326000,0
|
|
20240717,202200,89400100500,326000,326000,326000,326000,0
|
|
20240717,202100,89400100500,326000,326000,326000,326000,0
|
|
20240717,202000,89400100500,326000,326000,326000,326000,0
|
|
20240717,201900,89400100500,326000,326000,326000,326000,0
|
|
20240717,201800,89400100500,326000,326000,326000,326000,0
|
|
20240717,201700,89400100500,326000,326000,326000,326000,0
|
|
20240717,201600,89400100500,326000,326000,326000,326000,0
|
|
20240717,201500,89400100500,326000,326000,326000,326000,0
|
|
20240717,201400,89400100500,326000,326000,326000,326000,0
|
|
20240717,201300,89400100500,326000,326000,326000,326000,0
|
|
20240717,201200,89400100500,326000,326000,326000,326000,0
|
|
20240717,201100,89400100500,326000,326000,326000,326000,0
|
|
20240717,201000,89400100500,326000,326000,326000,326000,0
|
|
20240717,200900,89400100500,326000,326000,326000,326000,0
|
|
20240717,200800,89400100500,326000,326000,326000,326000,0
|
|
20240717,200700,89400100500,326000,326000,326000,326000,0
|
|
20240717,200600,89400100500,326000,326000,326000,326000,0
|
|
20240717,200500,89400100500,326000,326000,326000,326000,0
|
|
20240717,200400,89400100500,326000,326000,326000,326000,0
|
|
20240717,200300,89400100500,326000,326000,326000,326000,0
|
|
20240717,200200,89400100500,326000,326000,326000,326000,0
|
|
20240717,200100,89400100500,326000,326000,326000,326000,0
|
|
20240717,200000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,195900,89400100500,326000,326000,326000,326000,0
|
|
20240717,195800,89400100500,326000,326000,326000,326000,0
|
|
20240717,195700,89400100500,326000,326000,326000,326000,0
|
|
20240717,195600,89400100500,326000,326000,326000,326000,0
|
|
20240717,195500,89400100500,326000,326000,326000,326000,0
|
|
20240717,195400,89400100500,326000,326000,326000,326000,0
|
|
20240717,195300,89400100500,326000,326000,326000,326000,0
|
|
20240717,195200,89400100500,326000,326000,326000,326000,0
|
|
20240717,195100,89400100500,326000,326000,326000,326000,0
|
|
20240717,195000,89400100500,326000,326000,326000,326000,0
|
|
20240717,194900,89400100500,326000,326000,326000,326000,0
|
|
20240717,194800,89400100500,326000,326000,326000,326000,0
|
|
20240717,194700,89400100500,326000,326000,326000,326000,0
|
|
20240717,194600,89400100500,326000,326000,326000,326000,0
|
|
20240717,194500,89400100500,326000,326000,326000,326000,0
|
|
20240717,194400,89400100500,326000,326000,326000,326000,0
|
|
20240717,194300,89400100500,326000,326000,326000,326000,0
|
|
20240717,194200,89400100500,326000,326000,326000,326000,0
|
|
20240717,194100,89400100500,326000,326000,326000,326000,0
|
|
20240717,194000,89400100500,326000,326000,326000,326000,0
|
|
20240717,193900,89400100500,326000,326000,326000,326000,0
|
|
20240717,193800,89400100500,326000,326000,326000,326000,0
|
|
20240717,193700,89400100500,326000,326000,326000,326000,0
|
|
20240717,193600,89400100500,326000,326000,326000,326000,0
|
|
20240717,193500,89400100500,326000,326000,326000,326000,0
|
|
20240717,193400,89400100500,326000,326000,326000,326000,0
|
|
20240717,193300,89400100500,326000,326000,326000,326000,0
|
|
20240717,193200,89400100500,326000,326000,326000,326000,0
|
|
20240717,193100,89400100500,326000,326000,326000,326000,0
|
|
20240717,193000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,192900,89400100500,326000,326000,326000,326000,0
|
|
20240717,192800,89400100500,326000,326000,326000,326000,0
|
|
20240717,192700,89400100500,326000,326000,326000,326000,0
|
|
20240717,192600,89400100500,326000,326000,326000,326000,0
|
|
20240717,192500,89400100500,326000,326000,326000,326000,0
|
|
20240717,192400,89400100500,326000,326000,326000,326000,0
|
|
20240717,192300,89400100500,326000,326000,326000,326000,0
|
|
20240717,192200,89400100500,326000,326000,326000,326000,0
|
|
20240717,192100,89400100500,326000,326000,326000,326000,0
|
|
20240717,192000,89400100500,326000,326000,326000,326000,0
|
|
20240717,191900,89400100500,326000,326000,326000,326000,0
|
|
20240717,191800,89400100500,326000,326000,326000,326000,0
|
|
20240717,191700,89400100500,326000,326000,326000,326000,0
|
|
20240717,191600,89400100500,326000,326000,326000,326000,0
|
|
20240717,191500,89400100500,326000,326000,326000,326000,0
|
|
20240717,191400,89400100500,326000,326000,326000,326000,0
|
|
20240717,191300,89400100500,326000,326000,326000,326000,0
|
|
20240717,191200,89400100500,326000,326000,326000,326000,0
|
|
20240717,191100,89400100500,326000,326000,326000,326000,0
|
|
20240717,191000,89400100500,326000,326000,326000,326000,0
|
|
20240717,190900,89400100500,326000,326000,326000,326000,0
|
|
20240717,190800,89400100500,326000,326000,326000,326000,0
|
|
20240717,190700,89400100500,326000,326000,326000,326000,0
|
|
20240717,190600,89400100500,326000,326000,326000,326000,0
|
|
20240717,190500,89400100500,326000,326000,326000,326000,0
|
|
20240717,190400,89400100500,326000,326000,326000,326000,0
|
|
20240717,190300,89400100500,326000,326000,326000,326000,0
|
|
20240717,190200,89400100500,326000,326000,326000,326000,0
|
|
20240717,190100,89400100500,326000,326000,326000,326000,0
|
|
20240717,190000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,185900,89400100500,326000,326000,326000,326000,0
|
|
20240717,185800,89400100500,326000,326000,326000,326000,0
|
|
20240717,185700,89400100500,326000,326000,326000,326000,0
|
|
20240717,185600,89400100500,326000,326000,326000,326000,0
|
|
20240717,185500,89400100500,326000,326000,326000,326000,0
|
|
20240717,185400,89400100500,326000,326000,326000,326000,0
|
|
20240717,185300,89400100500,326000,326000,326000,326000,0
|
|
20240717,185200,89400100500,326000,326000,326000,326000,0
|
|
20240717,185100,89400100500,326000,326000,326000,326000,0
|
|
20240717,185000,89400100500,326000,326000,326000,326000,0
|
|
20240717,184900,89400100500,326000,326000,326000,326000,0
|
|
20240717,184800,89400100500,326000,326000,326000,326000,0
|
|
20240717,184700,89400100500,326000,326000,326000,326000,0
|
|
20240717,184600,89400100500,326000,326000,326000,326000,0
|
|
20240717,184500,89400100500,326000,326000,326000,326000,0
|
|
20240717,184400,89400100500,326000,326000,326000,326000,0
|
|
20240717,184300,89400100500,326000,326000,326000,326000,0
|
|
20240717,184200,89400100500,326000,326000,326000,326000,0
|
|
20240717,184100,89400100500,326000,326000,326000,326000,0
|
|
20240717,184000,89400100500,326000,326000,326000,326000,0
|
|
20240717,183900,89400100500,326000,326000,326000,326000,0
|
|
20240717,183800,89400100500,326000,326000,326000,326000,0
|
|
20240717,183700,89400100500,326000,326000,326000,326000,0
|
|
20240717,183600,89400100500,326000,326000,326000,326000,0
|
|
20240717,183500,89400100500,326000,326000,326000,326000,0
|
|
20240717,183400,89400100500,326000,326000,326000,326000,0
|
|
20240717,183300,89400100500,326000,326000,326000,326000,0
|
|
20240717,183200,89400100500,326000,326000,326000,326000,0
|
|
20240717,183100,89400100500,326000,326000,326000,326000,0
|
|
20240717,183000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,182900,89400100500,326000,326000,326000,326000,0
|
|
20240717,182800,89400100500,326000,326000,326000,326000,0
|
|
20240717,182700,89400100500,326000,326000,326000,326000,0
|
|
20240717,182600,89400100500,326000,326000,326000,326000,0
|
|
20240717,182500,89400100500,326000,326000,326000,326000,0
|
|
20240717,182400,89400100500,326000,326000,326000,326000,0
|
|
20240717,182300,89400100500,326000,326000,326000,326000,0
|
|
20240717,182200,89400100500,326000,326000,326000,326000,0
|
|
20240717,182100,89400100500,326000,326000,326000,326000,0
|
|
20240717,182000,89400100500,326000,326000,326000,326000,0
|
|
20240717,181900,89400100500,326000,326000,326000,326000,0
|
|
20240717,181800,89400100500,326000,326000,326000,326000,0
|
|
20240717,181700,89400100500,326000,326000,326000,326000,0
|
|
20240717,181600,89400100500,326000,326000,326000,326000,0
|
|
20240717,181500,89400100500,326000,326000,326000,326000,0
|
|
20240717,181400,89400100500,326000,326000,326000,326000,0
|
|
20240717,181300,89400100500,326000,326000,326000,326000,0
|
|
20240717,181200,89400100500,326000,326000,326000,326000,0
|
|
20240717,181100,89400100500,326000,326000,326000,326000,0
|
|
20240717,181000,89400100500,326000,326000,326000,326000,0
|
|
20240717,180900,89400100500,326000,326000,326000,326000,0
|
|
20240717,180800,89400100500,326000,326000,326000,326000,0
|
|
20240717,180700,89400100500,326000,326000,326000,326000,0
|
|
20240717,180600,89400100500,326000,326000,326000,326000,0
|
|
20240717,180500,89400100500,326000,326000,326000,326000,0
|
|
20240717,180400,89400100500,326000,326000,326000,326000,0
|
|
20240717,180300,89400100500,326000,326000,326000,326000,0
|
|
20240717,180200,89400100500,326000,326000,326000,326000,0
|
|
20240717,180100,89400100500,326000,326000,326000,326000,0
|
|
20240717,180000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,175900,89400100500,326000,326000,326000,326000,0
|
|
20240717,175800,89400100500,326000,326000,326000,326000,0
|
|
20240717,175700,89400100500,326000,326000,326000,326000,0
|
|
20240717,175600,89400100500,326000,326000,326000,326000,0
|
|
20240717,175500,89400100500,326000,326000,326000,326000,0
|
|
20240717,175400,89400100500,326000,326000,326000,326000,0
|
|
20240717,175300,89400100500,326000,326000,326000,326000,0
|
|
20240717,175200,89400100500,326000,326000,326000,326000,0
|
|
20240717,175100,89400100500,326000,326000,326000,326000,0
|
|
20240717,175000,89400100500,326000,326000,326000,326000,0
|
|
20240717,174900,89400100500,326000,326000,326000,326000,0
|
|
20240717,174800,89400100500,326000,326000,326000,326000,0
|
|
20240717,174700,89400100500,326000,326000,326000,326000,0
|
|
20240717,174600,89400100500,326000,326000,326000,326000,0
|
|
20240717,174500,89400100500,326000,326000,326000,326000,0
|
|
20240717,174400,89400100500,326000,326000,326000,326000,0
|
|
20240717,174300,89400100500,326000,326000,326000,326000,0
|
|
20240717,174200,89400100500,326000,326000,326000,326000,0
|
|
20240717,174100,89400100500,326000,326000,326000,326000,0
|
|
20240717,174000,89400100500,326000,326000,326000,326000,0
|
|
20240717,173900,89400100500,326000,326000,326000,326000,0
|
|
20240717,173800,89400100500,326000,326000,326000,326000,0
|
|
20240717,173700,89400100500,326000,326000,326000,326000,0
|
|
20240717,173600,89400100500,326000,326000,326000,326000,0
|
|
20240717,173500,89400100500,326000,326000,326000,326000,0
|
|
20240717,173400,89400100500,326000,326000,326000,326000,0
|
|
20240717,173300,89400100500,326000,326000,326000,326000,0
|
|
20240717,173200,89400100500,326000,326000,326000,326000,0
|
|
20240717,173100,89400100500,326000,326000,326000,326000,0
|
|
20240717,173000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,172900,89400100500,326000,326000,326000,326000,0
|
|
20240717,172800,89400100500,326000,326000,326000,326000,0
|
|
20240717,172700,89400100500,326000,326000,326000,326000,0
|
|
20240717,172600,89400100500,326000,326000,326000,326000,0
|
|
20240717,172500,89400100500,326000,326000,326000,326000,0
|
|
20240717,172400,89400100500,326000,326000,326000,326000,0
|
|
20240717,172300,89400100500,326000,326000,326000,326000,0
|
|
20240717,172200,89400100500,326000,326000,326000,326000,0
|
|
20240717,172100,89400100500,326000,326000,326000,326000,0
|
|
20240717,172000,89400100500,326000,326000,326000,326000,0
|
|
20240717,171900,89400100500,326000,326000,326000,326000,0
|
|
20240717,171800,89400100500,326000,326000,326000,326000,0
|
|
20240717,171700,89400100500,326000,326000,326000,326000,0
|
|
20240717,171600,89400100500,326000,326000,326000,326000,0
|
|
20240717,171500,89400100500,326000,326000,326000,326000,0
|
|
20240717,171400,89400100500,326000,326000,326000,326000,0
|
|
20240717,171300,89400100500,326000,326000,326000,326000,0
|
|
20240717,171200,89400100500,326000,326000,326000,326000,0
|
|
20240717,171100,89400100500,326000,326000,326000,326000,0
|
|
20240717,171000,89400100500,326000,326000,326000,326000,0
|
|
20240717,170900,89400100500,326000,326000,326000,326000,0
|
|
20240717,170800,89400100500,326000,326000,326000,326000,0
|
|
20240717,170700,89400100500,326000,326000,326000,326000,0
|
|
20240717,170600,89400100500,326000,326000,326000,326000,0
|
|
20240717,170500,89400100500,326000,326000,326000,326000,0
|
|
20240717,170400,89400100500,326000,326000,326000,326000,0
|
|
20240717,170300,89400100500,326000,326000,326000,326000,0
|
|
20240717,170200,89400100500,326000,326000,326000,326000,0
|
|
20240717,170100,89400100500,326000,326000,326000,326000,0
|
|
20240717,170000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,165900,89400100500,326000,326000,326000,326000,0
|
|
20240717,165800,89400100500,326000,326000,326000,326000,0
|
|
20240717,165700,89400100500,326000,326000,326000,326000,0
|
|
20240717,165600,89400100500,326000,326000,326000,326000,0
|
|
20240717,165500,89400100500,326000,326000,326000,326000,0
|
|
20240717,165400,89400100500,326000,326000,326000,326000,0
|
|
20240717,165300,89400100500,326000,326000,326000,326000,0
|
|
20240717,165200,89400100500,326000,326000,326000,326000,0
|
|
20240717,165100,89400100500,326000,326000,326000,326000,0
|
|
20240717,165000,89400100500,326000,326000,326000,326000,0
|
|
20240717,164900,89400100500,326000,326000,326000,326000,0
|
|
20240717,164800,89400100500,326000,326000,326000,326000,0
|
|
20240717,164700,89400100500,326000,326000,326000,326000,0
|
|
20240717,164600,89400100500,326000,326000,326000,326000,0
|
|
20240717,164500,89400100500,326000,326000,326000,326000,0
|
|
20240717,164400,89400100500,326000,326000,326000,326000,0
|
|
20240717,164300,89400100500,326000,326000,326000,326000,0
|
|
20240717,164200,89400100500,326000,326000,326000,326000,0
|
|
20240717,164100,89400100500,326000,326000,326000,326000,0
|
|
20240717,164000,89400100500,326000,326000,326000,326000,0
|
|
20240717,163900,89400100500,326000,326000,326000,326000,0
|
|
20240717,163800,89400100500,326000,326000,326000,326000,0
|
|
20240717,163700,89400100500,326000,326000,326000,326000,0
|
|
20240717,163600,89400100500,326000,326000,326000,326000,0
|
|
20240717,163500,89400100500,326000,326000,326000,326000,0
|
|
20240717,163400,89400100500,326000,326000,326000,326000,0
|
|
20240717,163300,89400100500,326000,326000,326000,326000,0
|
|
20240717,163200,89400100500,326000,326000,326000,326000,0
|
|
20240717,163100,89400100500,326000,326000,326000,326000,0
|
|
20240717,163000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,162900,89400100500,326000,326000,326000,326000,0
|
|
20240717,162800,89400100500,326000,326000,326000,326000,0
|
|
20240717,162700,89400100500,326000,326000,326000,326000,0
|
|
20240717,162600,89400100500,326000,326000,326000,326000,0
|
|
20240717,162500,89400100500,326000,326000,326000,326000,0
|
|
20240717,162400,89400100500,326000,326000,326000,326000,0
|
|
20240717,162300,89400100500,326000,326000,326000,326000,0
|
|
20240717,162200,89400100500,326000,326000,326000,326000,0
|
|
20240717,162100,89400100500,326000,326000,326000,326000,0
|
|
20240717,162000,89400100500,326000,326000,326000,326000,0
|
|
20240717,161900,89400100500,326000,326000,326000,326000,0
|
|
20240717,161800,89400100500,326000,326000,326000,326000,0
|
|
20240717,161700,89400100500,326000,326000,326000,326000,0
|
|
20240717,161600,89400100500,326000,326000,326000,326000,0
|
|
20240717,161500,89400100500,326000,326000,326000,326000,0
|
|
20240717,161400,89400100500,326000,326000,326000,326000,0
|
|
20240717,161300,89400100500,326000,326000,326000,326000,0
|
|
20240717,161200,89400100500,326000,326000,326000,326000,0
|
|
20240717,161100,89400100500,326000,326000,326000,326000,0
|
|
20240717,161000,89400100500,326000,326000,326000,326000,0
|
|
20240717,160900,89400100500,326000,326000,326000,326000,0
|
|
20240717,160800,89400100500,326000,326000,326000,326000,0
|
|
20240717,160700,89400100500,326000,326000,326000,326000,0
|
|
20240717,160600,89400100500,326000,326000,326000,326000,0
|
|
20240717,160500,89400100500,326000,326000,326000,326000,0
|
|
20240717,160400,89400100500,326000,326000,326000,326000,0
|
|
20240717,160300,89400100500,326000,326000,326000,326000,0
|
|
20240717,160200,89400100500,326000,326000,326000,326000,0
|
|
20240717,160100,89400100500,326000,326000,326000,326000,0
|
|
20240717,160000,89400100500,326000,326000,326000,326000,8040
|
|
20240717,155900,89400100500,326000,326000,326000,326000,0
|
|
20240717,155800,89400100500,326000,326000,326000,326000,0
|
|
20240717,155700,89400100500,326000,326000,326000,326000,0
|
|
20240717,155600,89400100500,326000,326000,326000,326000,0
|
|
20240717,155500,89400100500,326000,326000,326000,326000,0
|
|
20240717,155400,89400100500,326000,326000,326000,326000,0
|
|
20240717,155300,89400100500,326000,326000,326000,326000,0
|
|
20240717,155200,89400100500,326000,326000,326000,326000,0
|
|
20240717,155100,89400100500,326000,326000,326000,326000,0
|
|
20240717,155000,89400100500,326000,326000,326000,326000,0
|
|
20240717,154900,89400100500,326000,326000,326000,326000,0
|
|
20240717,154800,89400100500,326000,326000,326000,326000,0
|
|
20240717,154700,89400100500,326000,326000,326000,326000,0
|
|
20240717,154600,89400100500,326000,326000,326000,326000,0
|
|
20240717,154500,89400100500,326000,326000,326000,326000,0
|
|
20240717,154400,89400100500,326000,326000,326000,326000,0
|
|
20240717,154300,89400100500,326000,326000,326000,326000,0
|
|
20240717,154200,89400100500,326000,326000,326000,326000,0
|
|
20240717,154100,89400100500,326000,326000,326000,326000,0
|
|
20240717,154000,89400100500,326000,326000,326000,326000,0
|
|
20240717,153900,89400100500,326000,326000,326000,326000,0
|
|
20240717,153800,89400100500,326000,326000,326000,326000,0
|
|
20240717,153700,89400100500,326000,326000,326000,326000,0
|
|
20240717,153600,89400100500,326000,326000,326000,326000,0
|
|
20240717,153500,89400100500,326000,326000,326000,326000,0
|
|
20240717,153400,89400100500,326000,326000,326000,326000,0
|
|
20240717,153300,89400100500,326000,326000,326000,326000,0
|
|
20240717,153200,89400100500,326000,326000,326000,326000,0
|
|
20240717,153100,89400100500,326000,326000,326000,326000,0
|
|
20240717,153000,89400100500,326000,326000,326000,326000,16080
|
|
20240717,152900,86779060500,326500,326500,326500,326500,0
|
|
20240717,152800,86779060500,326500,326500,326500,326500,0
|
|
20240717,152700,86779060500,326500,326500,326500,326500,0
|
|
20240717,152600,86779060500,326500,326500,326500,326500,0
|
|
20240717,152500,86779060500,326500,326500,326500,326500,0
|
|
20240717,152400,86779060500,326500,326500,326500,326500,0
|
|
20240717,152300,86779060500,326500,326500,326500,326500,0
|
|
20240717,152200,86779060500,326500,326500,326500,326500,0
|
|
20240717,152100,86779060500,326500,326500,326500,326500,0
|
|
20240717,152000,86779060500,326500,326500,326500,326500,0
|
|
20240717,151900,86779060500,326500,327000,327500,326500,1165
|
|
20240717,151800,86398273500,327500,326000,327500,326000,3347
|
|
20240717,151700,85305364000,326500,326000,326500,326000,729
|
|
20240717,151600,85067661500,326000,326000,326500,326000,468
|
|
20240717,151500,84914998000,326000,326000,326500,326000,520
|
|
20240717,151400,84745439500,326000,326500,327000,326000,581
|
|
20240717,151300,84555821500,326500,327000,327500,326500,675
|
|
20240717,151200,84335237000,327000,328000,328000,326500,950
|
|
20240717,151100,84024221000,328000,326000,328000,326000,1911
|
|
20240717,151000,83400004500,326000,326000,326500,326000,708
|
|
20240717,150900,83169164500,326000,327000,327500,326000,999
|
|
20240717,150800,82843207000,327500,326500,327500,326000,1162
|
|
20240717,150700,82463505500,327000,326500,327000,326500,759
|
|
20240717,150600,82215674500,326500,326500,327500,326500,1036
|
|
20240717,150500,81877192500,326500,326000,328000,325500,3580
|
|
20240717,150400,80708647500,326000,327000,327000,326000,2306
|
|
20240717,150300,79955728000,327000,327000,328000,326500,1504
|
|
20240717,150200,79463864000,327000,327500,328000,326500,1615
|
|
20240717,150100,78935683000,327000,328000,328500,327000,1149
|
|
20240717,150000,78559162500,328000,328000,328500,328000,458
|
|
20240717,145900,78408899500,328500,327500,328500,327500,894
|
|
20240717,145800,78115724500,327500,327500,328500,327500,696
|
|
20240717,145700,77887441000,327500,327000,328500,327000,1210
|
|
20240717,145600,77490929500,327000,328000,328000,326500,2424
|
|
20240717,145500,76698101000,327500,328000,328500,327500,1216
|
|
20240717,145400,76299494000,328000,328000,328500,328000,1464
|
|
20240717,145300,75819214000,328000,328000,328500,328000,595
|
|
20240717,145200,75623904000,328000,328500,328500,328000,1017
|
|
20240717,145100,75290177500,328000,328500,329000,328000,1096
|
|
20240717,145000,74930473500,328500,328500,329500,328500,1036
|
|
20240717,144900,74589903500,328500,329000,329500,328500,1535
|
|
20240717,144800,74085130000,329000,330000,330500,329000,3239
|
|
20240717,144700,73016853000,330000,330000,330500,330000,664
|
|
20240717,144600,72797728500,330000,330500,331000,330000,1289
|
|
20240717,144500,72371792500,330500,330500,331000,330500,412
|
|
20240717,144400,72235618000,330500,331000,331000,330500,504
|
|
20240717,144300,72069042000,331000,330500,331000,330500,413
|
|
20240717,144200,71932523500,330500,330500,331000,330500,694
|
|
20240717,144100,71703153500,330500,331500,331500,330500,554
|
|
20240717,144000,71519880500,331500,330500,332000,330500,431
|
|
20240717,143900,71377251000,330500,331500,332000,330500,342
|
|
20240717,143800,71264043000,331500,331000,331500,331000,1405
|
|
20240717,143700,70798624500,331000,330500,331500,330500,2159
|
|
20240717,143600,70083906500,330500,330500,331000,330500,740
|
|
20240717,143500,69839308000,330500,330500,331000,330500,1295
|
|
20240717,143400,69411154500,331000,330500,331000,330500,681
|
|
20240717,143300,69186063000,330500,330500,331000,330500,1182
|
|
20240717,143200,68795397500,330500,330500,331000,330500,701
|
|
20240717,143100,68563662500,330500,331000,331000,330500,1861
|
|
20240717,143000,67948197500,331000,331000,331500,331000,998
|
|
20240717,142900,67617856000,331500,331000,331500,331000,739
|
|
20240717,142800,67373241000,331000,331500,332000,331000,1324
|
|
20240717,142700,66934551500,332000,331500,332000,331500,655
|
|
20240717,142600,66717403000,331500,331500,332000,331500,342
|
|
20240717,142500,66604022500,331500,332000,332000,331500,373
|
|
20240717,142400,66480366000,331500,332000,332500,331500,1911
|
|
20240717,142300,65845936000,332000,332500,333000,332000,250
|
|
20240717,142200,65762908000,332500,332000,333000,332000,1199
|
|
20240717,142100,65364195000,332000,332000,332500,332000,490
|
|
20240717,142000,65201510000,332000,333000,333500,332000,2385
|
|
20240717,141900,64408727500,333000,333000,333500,333000,266
|
|
20240717,141800,64320145500,333000,333500,333500,333000,247
|
|
20240717,141700,64237873000,333500,334000,334000,333000,679
|
|
20240717,141600,64011197000,334500,334000,334500,334000,441
|
|
20240717,141500,63863787500,334000,334500,335000,334000,343
|
|
20240717,141400,63749086000,334000,334500,335000,333500,445
|
|
20240717,141300,63600264000,334500,334500,335000,334000,696
|
|
20240717,141200,63367486000,334500,334500,335000,334000,389
|
|
20240717,141100,63237367000,334500,334500,335000,333500,1079
|
|
20240717,141000,62876506000,334500,334500,335000,334000,515
|
|
20240717,140900,62704223500,335000,334500,335000,334000,175
|
|
20240717,140800,62645678000,334500,335000,335000,333500,4561
|
|
20240717,140700,61120703500,335000,334500,335000,334500,216
|
|
20240717,140600,61048429000,334500,334500,335000,334500,655
|
|
20240717,140500,60829289000,334500,334500,335000,334500,704
|
|
20240717,140400,60593795500,334500,335000,335000,334500,177
|
|
20240717,140300,60534583500,335000,334500,335000,334500,403
|
|
20240717,140200,60399697000,335000,335000,335500,335000,913
|
|
20240717,140100,60093841000,335000,335500,335500,335000,239
|
|
20240717,140000,60013771500,335000,335000,335500,335000,185
|
|
20240717,135900,59951777500,335000,335500,335500,335000,190
|
|
20240717,135800,59888110500,335000,335000,335500,335000,190
|
|
20240717,135700,59824445500,335000,335500,335500,334500,204
|
|
20240717,135600,59756097500,335000,335000,335500,334500,614
|
|
20240717,135500,59550408500,335000,335000,335500,334500,307
|
|
20240717,135400,59447535000,335500,335000,335500,334500,539
|
|
20240717,135300,59266918000,335000,335000,335500,334500,1510
|
|
20240717,135200,58761116500,335000,335500,335500,335000,190
|
|
20240717,135100,58697432000,335000,335500,336000,335000,383
|
|
20240717,135000,58568902000,335500,335500,336000,335500,436
|
|
20240717,134900,58422475000,335500,335500,336000,335500,138
|
|
20240717,134800,58376140500,335500,335000,336000,335000,680
|
|
20240717,134700,58148087500,335500,336000,336500,335000,491
|
|
20240717,134600,57983273000,336500,336000,336500,336000,261
|
|
20240717,134500,57895566000,336000,336000,336500,336000,100
|
|
20240717,134400,57861954500,336000,336000,336500,335500,252
|
|
20240717,134300,57777260500,335500,336000,336500,335500,343
|
|
20240717,134200,57662020000,336500,335500,336500,335000,622
|
|
20240717,134100,57453136500,335000,335500,336000,334500,905
|
|
20240717,134000,57149759500,336000,335000,336000,335000,241
|
|
20240717,133900,57068905000,335000,335000,335500,335000,131
|
|
20240717,133800,57025008000,335000,335000,335500,335000,175
|
|
20240717,133700,56966348000,335500,335500,335500,335000,198
|
|
20240717,133600,56899954500,335000,335000,335500,335000,92
|
|
20240717,133500,56869114000,335500,336000,336500,335000,248
|
|
20240717,133400,56785884000,336500,335000,336500,334500,819
|
|
20240717,133300,56511162500,335000,335000,335500,335000,199
|
|
20240717,133200,56444478000,335000,335000,335500,335000,130
|
|
20240717,133100,56400923000,335500,335000,335500,335000,90
|
|
20240717,133000,56370761000,335000,335000,335500,335000,190
|
|
20240717,132900,56307076000,335000,334500,335500,334000,652
|
|
20240717,132800,56088830500,334000,334000,334500,334000,154
|
|
20240717,132700,56037392500,334000,334000,334500,334000,152
|
|
20240717,132600,55986619500,334000,335000,335000,334000,1391
|
|
20240717,132500,55521406000,334500,335500,335500,334500,217
|
|
20240717,132400,55448720500,335500,335000,335500,335000,208
|
|
20240717,132300,55379032000,335500,335000,335500,335000,277
|
|
20240717,132200,55286223000,335000,335000,335500,335000,272
|
|
20240717,132100,55195077000,335500,335000,335500,335000,94
|
|
20240717,132000,55163580500,335000,335000,335500,335000,288
|
|
20240717,131900,55067079000,335000,336000,336000,335000,317
|
|
20240717,131800,54960846500,335500,335500,336000,335500,483
|
|
20240717,131700,54798768000,335500,336000,336000,335500,484
|
|
20240717,131600,54636242500,336500,336000,336500,336000,164
|
|
20240717,131500,54581110500,336500,336000,336500,336000,150
|
|
20240717,131400,54530697500,336000,336500,337000,336000,481
|
|
20240717,131300,54368858500,336500,336500,337000,336500,76
|
|
20240717,131200,54343270500,337000,336500,337000,336500,63
|
|
20240717,131100,54322059000,336500,336500,337000,336500,173
|
|
20240717,131000,54263832000,336500,336500,337000,336000,504
|
|
20240717,130900,54094289000,336000,336500,336500,336000,115
|
|
20240717,130800,54055639500,336000,337000,337000,336000,823
|
|
20240717,130700,53778730000,337000,337000,337000,336500,62
|
|
20240717,130600,53757859500,336500,336500,337000,336500,65
|
|
20240717,130500,53735980000,336500,336500,337000,336500,73
|
|
20240717,130400,53711401500,336500,337000,337000,336500,111
|
|
20240717,130300,53674037000,336500,336000,337000,336000,418
|
|
20240717,130200,53533448000,335500,337000,337000,335500,887
|
|
20240717,130100,53235068000,336500,337000,337000,336500,79
|
|
20240717,130000,53208478500,336500,337000,337000,336500,102
|
|
20240717,125900,53174134000,336500,336500,337000,336500,112
|
|
20240717,125800,53136400500,337000,337000,337000,336500,66
|
|
20240717,125700,53114176500,337000,337000,337000,336500,386
|
|
20240717,125600,52984123000,337000,336000,337000,336000,431
|
|
20240717,125500,52839074500,336500,336500,336500,336000,82
|
|
20240717,125400,52811484500,336500,336000,336500,335500,326
|
|
20240717,125300,52701938500,335500,336000,336000,335500,115
|
|
20240717,125200,52663318000,336000,336000,336000,335500,278
|
|
20240717,125100,52569914500,335500,335500,336000,335500,78
|
|
20240717,125000,52543736500,335500,336000,336000,335500,48
|
|
20240717,124900,52527613000,336000,335000,336000,335000,288
|
|
20240717,124800,52430960500,335000,335000,335000,334500,118
|
|
20240717,124700,52391445500,334500,334500,335000,334500,87
|
|
20240717,124600,52362328000,334500,334500,335000,334500,330
|
|
20240717,124500,52251783000,334500,334500,335000,334500,362
|
|
20240717,124400,52130559000,335000,334500,335000,334500,257
|
|
20240717,124300,52044493000,334500,334500,335000,334500,84
|
|
20240717,124200,52016377000,334500,334500,335000,334500,58
|
|
20240717,124100,51996973500,334500,334500,335000,334500,75
|
|
20240717,124000,51971885500,335000,334500,335000,334500,144
|
|
20240717,123900,51923705000,334500,334500,335000,334500,40
|
|
20240717,123800,51910310000,335000,335000,335500,334500,96
|
|
20240717,123700,51878164000,335000,334500,335500,334500,380
|
|
20240717,123600,51750915500,334500,335000,335000,334500,61
|
|
20240717,123500,51730500000,334500,335000,335000,334500,68
|
|
20240717,123400,51707746000,334500,336000,336500,334500,625
|
|
20240717,123300,51498023500,336000,336500,336500,336000,218
|
|
20240717,123200,51424760500,336500,336500,336500,336000,80
|
|
20240717,123100,51397855000,336000,336500,336500,336000,262
|
|
20240717,123000,51309768000,336500,335000,336500,335000,676
|
|
20240717,122900,51082568000,335000,335500,335500,335000,137
|
|
20240717,122800,51036610000,334500,336000,336000,334000,1096
|
|
20240717,122700,50669539500,336000,336000,336000,335500,157
|
|
20240717,122600,50616842000,336000,334500,336000,334500,869
|
|
20240717,122500,50325465000,335000,334500,335000,334500,125
|
|
20240717,122400,50283624000,335000,335000,335000,334500,123
|
|
20240717,122300,50242431000,334500,334500,335000,334500,272
|
|
20240717,122200,50151435000,334500,334000,334500,334000,242
|
|
20240717,122100,50070496500,334500,334000,334500,334000,94
|
|
20240717,122000,50039072500,334000,334000,334000,334000,52
|
|
20240717,121900,50021704500,334000,334000,334500,334000,52
|
|
20240717,121800,50004336000,334000,334500,334500,334000,41
|
|
20240717,121700,49990634500,334500,334500,335000,334000,662
|
|
20240717,121600,49769218000,334500,335000,335000,334500,185
|
|
20240717,121500,49707326500,335000,335000,335500,335000,91
|
|
20240717,121400,49676840500,335000,336000,336500,334500,1180
|
|
20240717,121300,49281008500,336500,335500,336500,335500,571
|
|
20240717,121200,49089155500,335000,335000,335500,335000,104
|
|
20240717,121100,49054299500,335000,335500,336000,334500,551
|
|
20240717,121000,48869544000,335500,335500,336000,335500,75
|
|
20240717,120900,48844372000,336000,335500,336000,335500,41
|
|
20240717,120800,48830609500,336000,336500,336500,335500,462
|
|
20240717,120700,48675395500,336000,336000,336500,336000,45
|
|
20240717,120600,48660263000,336500,336500,336500,336000,69
|
|
20240717,120500,48637068000,336500,336000,336500,336000,56
|
|
20240717,120400,48618234500,336500,336000,336500,336000,96
|
|
20240717,120300,48585962000,336000,336500,336500,336000,181
|
|
20240717,120200,48525085000,336000,335500,336500,335500,750
|
|
20240717,120100,48273036500,336000,335500,336000,335500,47
|
|
20240717,120000,48257262500,335500,335000,336000,335000,155
|
|
20240717,115900,48205260500,335000,336000,336000,335000,233
|
|
20240717,115800,48127125000,335500,335500,336000,335500,297
|
|
20240717,115700,48027462000,335500,335500,336000,335500,128
|
|
20240717,115600,47984482000,336000,335500,336000,335500,53
|
|
20240717,115500,47966694500,336000,336000,336000,335500,298
|
|
20240717,115400,47866694500,335500,336000,336000,335500,49
|
|
20240717,115300,47850235500,336000,336000,336000,335500,99
|
|
20240717,115200,47816998500,336000,334500,336000,334500,1549
|
|
20240717,115100,47297865000,335000,334500,335000,334500,392
|
|
20240717,115000,47166704500,334500,334500,335000,334500,97
|
|
20240717,114900,47134255000,334500,334500,334500,334500,54
|
|
20240717,114800,47116192000,334500,334500,335000,334500,101
|
|
20240717,114700,47082406000,334500,335000,335000,334500,86
|
|
20240717,114600,47053633000,334500,334500,335000,334500,66
|
|
20240717,114500,47031551500,335000,334500,335000,334500,94
|
|
20240717,114400,47000078500,334500,334500,335000,334500,105
|
|
20240717,114300,46964945000,334500,335000,335000,334500,41
|
|
20240717,114200,46951218500,335000,335000,335000,334500,46
|
|
20240717,114100,46935825000,335000,334500,335000,334500,333
|
|
20240717,114000,46824415000,334500,335000,335000,334500,57
|
|
20240717,113900,46805346000,335000,334500,335000,334500,97
|
|
20240717,113800,46772893000,334500,335000,335000,334500,890
|
|
20240717,113700,46475169500,334500,334000,335000,334000,862
|
|
20240717,113600,46186788500,334500,334500,334500,334000,39
|
|
20240717,113500,46173747000,334000,335000,335000,334000,1939
|
|
20240717,113400,45525308000,335000,335000,335000,334500,128
|
|
20240717,113300,45482443000,335000,335000,335000,334500,236
|
|
20240717,113200,45403407000,335000,335000,335500,334500,123
|
|
20240717,113100,45362200500,334500,334500,335000,334500,417
|
|
20240717,113000,45222527500,335000,334500,335000,334500,77
|
|
20240717,112900,45196746000,334500,334500,334500,334500,139
|
|
20240717,112800,45150250500,334500,335000,335500,334500,292
|
|
20240717,112700,45052431500,335000,335000,335500,335000,141
|
|
20240717,112600,45005175000,335000,335500,335500,335000,247
|
|
20240717,112500,44922361500,335000,337000,337000,334500,3711
|
|
20240717,112400,43676950000,336500,336000,337000,335500,1015
|
|
20240717,112300,43335582000,335500,333500,335500,333500,1087
|
|
20240717,112200,42971976000,334000,333500,334000,333500,495
|
|
20240717,112100,42806736000,333500,333000,334000,332500,3350
|
|
20240717,112000,41689824500,333000,334000,334000,332500,5940
|
|
20240717,111900,39710125000,333500,333500,334000,333500,66
|
|
20240717,111800,39688110500,333500,333500,334000,333000,815
|
|
20240717,111700,39416260500,333500,333500,334000,333000,535
|
|
20240717,111600,39237974000,333500,335000,335000,333500,1463
|
|
20240717,111500,38749079500,335000,335500,336000,335000,499
|
|
20240717,111400,38581805000,335500,335000,335500,334500,267
|
|
20240717,111300,38492363000,335000,336000,336000,334500,1056
|
|
20240717,111200,38138838500,336000,335500,336000,335500,152
|
|
20240717,111100,38087836000,336000,335000,336000,334500,264
|
|
20240717,111000,37999321500,335000,335000,335000,334500,86
|
|
20240717,110900,37970517500,335000,335500,335500,334500,1065
|
|
20240717,110800,37613936000,335000,335500,336000,335000,701
|
|
20240717,110700,37378791500,335500,336000,336000,335500,540
|
|
20240717,110600,37197356500,336000,336000,336500,336000,305
|
|
20240717,110500,37094876000,336000,337000,337000,336000,151
|
|
20240717,110400,37044073000,337000,337500,338000,336500,899
|
|
20240717,110300,36740738500,337000,336500,337500,336500,686
|
|
20240717,110200,36509520500,336500,336500,337000,336500,256
|
|
20240717,110100,36423361000,337000,336500,337000,336500,36
|
|
20240717,110000,36411242500,337000,337000,337000,336500,47
|
|
20240717,105900,36395420500,337000,336000,337000,336000,517
|
|
20240717,105800,36221472000,336500,336000,336500,336000,289
|
|
20240717,105700,36124290500,336000,336500,337000,336000,718
|
|
20240717,105600,35882740000,337000,337500,337500,336500,767
|
|
20240717,105500,35624340000,337500,337500,337500,337000,390
|
|
20240717,105400,35492778000,337500,336500,337500,336500,505
|
|
20240717,105300,35322649500,336500,336000,336500,336000,126
|
|
20240717,105200,35280296500,336000,337500,337500,336000,1421
|
|
20240717,105100,34801670000,337500,338500,339000,337500,815
|
|
20240717,105000,34526086500,338500,339000,339000,338500,183
|
|
20240717,104900,34464114000,339000,338500,339000,338500,176
|
|
20240717,104800,34404529500,338500,338500,339000,338500,72
|
|
20240717,104700,34380140000,338500,338000,339000,338000,329
|
|
20240717,104600,34268780500,338000,339000,339500,338000,1106
|
|
20240717,104500,33894126500,339000,339500,339500,339000,82
|
|
20240717,104400,33866304500,339000,339500,340000,339000,137
|
|
20240717,104300,33819795500,339500,340000,340500,339500,226
|
|
20240717,104200,33743002000,340500,341000,341000,340000,1417
|
|
20240717,104100,33260550000,341000,340500,341000,340500,299
|
|
20240717,104000,33158609000,341000,340500,341000,340500,1033
|
|
20240717,103900,32806386500,340500,341000,341000,340500,68
|
|
20240717,103800,32783206000,340500,341000,341000,340500,323
|
|
20240717,103700,32673080000,341000,340500,341000,340000,608
|
|
20240717,103600,32466002000,340500,340000,340500,340000,2034
|
|
20240717,103500,31774095000,339500,340000,340000,339500,78
|
|
20240717,103400,31747584500,339500,340000,340000,339500,63
|
|
20240717,103300,31726181000,340000,339500,340000,339500,194
|
|
20240717,103200,31660232500,339500,339000,339500,339000,1765
|
|
20240717,103100,31061451500,338500,338500,339000,338500,54
|
|
20240717,103000,31043169000,339000,339000,339000,338500,345
|
|
20240717,102900,30926329000,338500,338500,339000,338000,142
|
|
20240717,102800,30878276000,338500,338500,338500,338000,220
|
|
20240717,102700,30803823000,338000,338000,338500,338000,193
|
|
20240717,102600,30738522500,338000,338000,338500,338000,667
|
|
20240717,102500,30513043000,338000,338000,338500,337500,944
|
|
20240717,102400,30193987000,337500,337500,338000,337500,85
|
|
20240717,102300,30165287500,338000,338000,338000,337500,284
|
|
20240717,102200,30069322000,337500,338000,338000,337500,193
|
|
20240717,102100,30004135500,337500,338000,338000,337500,111
|
|
20240717,102000,29966629000,338000,338000,338000,337500,235
|
|
20240717,101900,29887292500,338000,338000,338000,337500,14
|
|
20240717,101800,29882565000,338000,338000,338000,337500,478
|
|
20240717,101700,29721137500,338000,338000,338000,337500,63
|
|
20240717,101600,29699859000,337500,337500,338000,337500,53
|
|
20240717,101500,29681968500,338000,337000,338000,337000,309
|
|
20240717,101400,29577662500,337000,337000,337500,337000,112
|
|
20240717,101300,29539917500,337000,338000,338500,337000,429
|
|
20240717,101200,29395104000,338000,338000,338000,337500,208
|
|
20240717,101100,29324800500,338000,339000,339000,338000,572
|
|
20240717,101000,29131192500,339500,339500,339500,338500,395
|
|
20240717,100900,28997272000,339000,339500,339500,339000,167
|
|
20240717,100800,28940583000,339500,339000,339500,339000,405
|
|
20240717,100700,28803107500,339000,339000,339000,338000,891
|
|
20240717,100600,28501415000,339000,338000,339000,338000,977
|
|
20240717,100500,28170907500,338000,337500,338000,337500,207
|
|
20240717,100400,28101028500,337500,337500,338000,337500,31
|
|
20240717,100300,28090563500,338000,337500,338000,337000,404
|
|
20240717,100200,27954308500,337000,338000,338000,337000,1208
|
|
20240717,100100,27546239000,338000,338000,338500,338000,407
|
|
20240717,100000,27408529000,338500,338500,338500,338000,175
|
|
20240717,095900,27349311500,338500,338500,338500,338000,113
|
|
20240717,095800,27311096500,338500,338500,338500,338000,127
|
|
20240717,095700,27268109500,338500,337500,338500,337500,711
|
|
20240717,095600,27027857000,337500,336500,337500,336000,1439
|
|
20240717,095500,26543235500,336500,336500,336500,336000,47
|
|
20240717,095400,26527434000,336500,336000,336500,335500,367
|
|
20240717,095300,26404100500,336000,336000,336000,335000,897
|
|
20240717,095200,26103096000,336000,337000,337000,336000,1667
|
|
20240717,095100,25542131500,337000,337500,337500,337000,138
|
|
20240717,095000,25495623000,337500,337000,337500,337000,176
|
|
20240717,094900,25436298500,337500,337000,337500,337000,89
|
|
20240717,094800,25406299000,337500,337000,337500,337000,196
|
|
20240717,094700,25340202500,337000,336500,337500,336500,588
|
|
20240717,094600,25142111000,336500,335000,336500,335000,651
|
|
20240717,094500,24923377500,335000,335500,336000,335000,868
|
|
20240717,094400,24632219500,336000,337500,337500,335500,1803
|
|
20240717,094300,24025530500,337500,336500,337500,336500,575
|
|
20240717,094200,23831679500,336500,337000,337500,336500,597
|
|
20240717,094100,23630620500,337000,337000,337500,336500,229
|
|
20240717,094000,23553485500,337000,337500,337500,336500,590
|
|
20240717,093900,23354664000,337000,337000,337500,337000,583
|
|
20240717,093800,23158126000,337000,337500,338000,337000,776
|
|
20240717,093700,22896309000,338000,338500,338500,337500,949
|
|
20240717,093600,22575799000,338500,340000,340000,338500,1517
|
|
20240717,093500,22061190500,340000,340000,340000,339500,455
|
|
20240717,093400,21906611000,340000,339500,340500,339000,1134
|
|
20240717,093300,21521273000,339000,342000,342500,339000,4106
|
|
20240717,093200,20121750000,342000,342000,342000,341500,2270
|
|
20240717,093100,19345470500,342000,341000,342000,341000,1921
|
|
20240717,093000,18689773500,341000,340500,341000,340500,684
|
|
20240717,092900,18456608500,340500,341000,341000,340000,1755
|
|
20240717,092800,17858990500,340500,340000,341000,339500,2323
|
|
20240717,092700,17069068000,339500,339000,340000,338500,2266
|
|
20240717,092600,16300370000,338500,338500,339000,338000,1656
|
|
20240717,092500,15740116000,338000,338500,338500,338000,802
|
|
20240717,092400,15468970500,338000,339000,339000,338000,1109
|
|
20240717,092300,15093542500,339000,338500,339000,337500,2604
|
|
20240717,092200,14212039500,338000,338000,338500,337500,591
|
|
20240717,092100,14012146000,338000,336500,338000,336000,1998
|
|
20240717,092000,13338594000,336500,336000,336500,336000,153
|
|
20240717,091900,13287150500,336500,336500,336500,336000,110
|
|
20240717,091800,13250159500,336500,336000,336500,336000,290
|
|
20240717,091700,13152657000,336000,335000,336000,335000,909
|
|
20240717,091600,12847466000,335000,335500,336000,334500,2730
|
|
20240717,091500,11933130500,335500,335000,335500,334500,384
|
|
20240717,091400,11804423000,335000,334000,335000,334000,432
|
|
20240717,091300,11659942500,334000,331500,334000,331500,2212
|
|
20240717,091200,10924015500,331500,332000,332500,331500,1739
|
|
20240717,091100,10346685000,332000,333500,333500,332000,1434
|
|
20240717,091000,9869514500,333500,335500,335500,333000,3091
|
|
20240717,090900,8836051000,335500,337000,337500,335500,1583
|
|
20240717,090800,8303605500,337500,338000,338500,337000,2290
|
|
20240717,090700,7529719500,338000,338000,338500,338000,767
|
|
20240717,090600,7270280500,338000,338000,338500,337000,1620
|
|
20240717,090500,6723179000,338000,338000,338500,336000,4423
|
|
20240717,090400,5231313000,338500,338000,338500,337500,1479
|
|
20240717,090300,4731362500,338000,337000,338500,336500,802
|
|
20240717,090200,4460499000,337000,337500,339500,336500,4990
|
|
20240717,090100,2771475000,337500,338500,338500,336500,2925
|
|
20240717,090000,1783967000,338500,337500,339000,336500,5216
|