713 lines
42 KiB
CSV
713 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,205000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,204900,173555049000,305000,305000,305000,305000,0
|
|
20240718,204800,173555049000,305000,305000,305000,305000,0
|
|
20240718,204700,173555049000,305000,305000,305000,305000,0
|
|
20240718,204600,173555049000,305000,305000,305000,305000,0
|
|
20240718,204500,173555049000,305000,305000,305000,305000,0
|
|
20240718,204400,173555049000,305000,305000,305000,305000,0
|
|
20240718,204300,173555049000,305000,305000,305000,305000,0
|
|
20240718,204200,173555049000,305000,305000,305000,305000,0
|
|
20240718,204100,173555049000,305000,305000,305000,305000,0
|
|
20240718,204000,173555049000,305000,305000,305000,305000,0
|
|
20240718,203900,173555049000,305000,305000,305000,305000,0
|
|
20240718,203800,173555049000,305000,305000,305000,305000,0
|
|
20240718,203700,173555049000,305000,305000,305000,305000,0
|
|
20240718,203600,173555049000,305000,305000,305000,305000,0
|
|
20240718,203500,173555049000,305000,305000,305000,305000,0
|
|
20240718,203400,173555049000,305000,305000,305000,305000,0
|
|
20240718,203300,173555049000,305000,305000,305000,305000,0
|
|
20240718,203200,173555049000,305000,305000,305000,305000,0
|
|
20240718,203100,173555049000,305000,305000,305000,305000,0
|
|
20240718,203000,173555049000,305000,305000,305000,305000,0
|
|
20240718,202900,173555049000,305000,305000,305000,305000,0
|
|
20240718,202800,173555049000,305000,305000,305000,305000,0
|
|
20240718,202700,173555049000,305000,305000,305000,305000,0
|
|
20240718,202600,173555049000,305000,305000,305000,305000,0
|
|
20240718,202500,173555049000,305000,305000,305000,305000,0
|
|
20240718,202400,173555049000,305000,305000,305000,305000,0
|
|
20240718,202300,173555049000,305000,305000,305000,305000,0
|
|
20240718,202200,173555049000,305000,305000,305000,305000,0
|
|
20240718,202100,173555049000,305000,305000,305000,305000,0
|
|
20240718,202000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,201900,173555049000,305000,305000,305000,305000,0
|
|
20240718,201800,173555049000,305000,305000,305000,305000,0
|
|
20240718,201700,173555049000,305000,305000,305000,305000,0
|
|
20240718,201600,173555049000,305000,305000,305000,305000,0
|
|
20240718,201500,173555049000,305000,305000,305000,305000,0
|
|
20240718,201400,173555049000,305000,305000,305000,305000,0
|
|
20240718,201300,173555049000,305000,305000,305000,305000,0
|
|
20240718,201200,173555049000,305000,305000,305000,305000,0
|
|
20240718,201100,173555049000,305000,305000,305000,305000,0
|
|
20240718,201000,173555049000,305000,305000,305000,305000,0
|
|
20240718,200900,173555049000,305000,305000,305000,305000,0
|
|
20240718,200800,173555049000,305000,305000,305000,305000,0
|
|
20240718,200700,173555049000,305000,305000,305000,305000,0
|
|
20240718,200600,173555049000,305000,305000,305000,305000,0
|
|
20240718,200500,173555049000,305000,305000,305000,305000,0
|
|
20240718,200400,173555049000,305000,305000,305000,305000,0
|
|
20240718,200300,173555049000,305000,305000,305000,305000,0
|
|
20240718,200200,173555049000,305000,305000,305000,305000,0
|
|
20240718,200100,173555049000,305000,305000,305000,305000,0
|
|
20240718,200000,173555049000,305000,305000,305000,305000,0
|
|
20240718,195900,173555049000,305000,305000,305000,305000,0
|
|
20240718,195800,173555049000,305000,305000,305000,305000,0
|
|
20240718,195700,173555049000,305000,305000,305000,305000,0
|
|
20240718,195600,173555049000,305000,305000,305000,305000,0
|
|
20240718,195500,173555049000,305000,305000,305000,305000,0
|
|
20240718,195400,173555049000,305000,305000,305000,305000,0
|
|
20240718,195300,173555049000,305000,305000,305000,305000,0
|
|
20240718,195200,173555049000,305000,305000,305000,305000,0
|
|
20240718,195100,173555049000,305000,305000,305000,305000,0
|
|
20240718,195000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,194900,173555049000,305000,305000,305000,305000,0
|
|
20240718,194800,173555049000,305000,305000,305000,305000,0
|
|
20240718,194700,173555049000,305000,305000,305000,305000,0
|
|
20240718,194600,173555049000,305000,305000,305000,305000,0
|
|
20240718,194500,173555049000,305000,305000,305000,305000,0
|
|
20240718,194400,173555049000,305000,305000,305000,305000,0
|
|
20240718,194300,173555049000,305000,305000,305000,305000,0
|
|
20240718,194200,173555049000,305000,305000,305000,305000,0
|
|
20240718,194100,173555049000,305000,305000,305000,305000,0
|
|
20240718,194000,173555049000,305000,305000,305000,305000,0
|
|
20240718,193900,173555049000,305000,305000,305000,305000,0
|
|
20240718,193800,173555049000,305000,305000,305000,305000,0
|
|
20240718,193700,173555049000,305000,305000,305000,305000,0
|
|
20240718,193600,173555049000,305000,305000,305000,305000,0
|
|
20240718,193500,173555049000,305000,305000,305000,305000,0
|
|
20240718,193400,173555049000,305000,305000,305000,305000,0
|
|
20240718,193300,173555049000,305000,305000,305000,305000,0
|
|
20240718,193200,173555049000,305000,305000,305000,305000,0
|
|
20240718,193100,173555049000,305000,305000,305000,305000,0
|
|
20240718,193000,173555049000,305000,305000,305000,305000,0
|
|
20240718,192900,173555049000,305000,305000,305000,305000,0
|
|
20240718,192800,173555049000,305000,305000,305000,305000,0
|
|
20240718,192700,173555049000,305000,305000,305000,305000,0
|
|
20240718,192600,173555049000,305000,305000,305000,305000,0
|
|
20240718,192500,173555049000,305000,305000,305000,305000,0
|
|
20240718,192400,173555049000,305000,305000,305000,305000,0
|
|
20240718,192300,173555049000,305000,305000,305000,305000,0
|
|
20240718,192200,173555049000,305000,305000,305000,305000,0
|
|
20240718,192100,173555049000,305000,305000,305000,305000,0
|
|
20240718,192000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,191900,173555049000,305000,305000,305000,305000,0
|
|
20240718,191800,173555049000,305000,305000,305000,305000,0
|
|
20240718,191700,173555049000,305000,305000,305000,305000,0
|
|
20240718,191600,173555049000,305000,305000,305000,305000,0
|
|
20240718,191500,173555049000,305000,305000,305000,305000,0
|
|
20240718,191400,173555049000,305000,305000,305000,305000,0
|
|
20240718,191300,173555049000,305000,305000,305000,305000,0
|
|
20240718,191200,173555049000,305000,305000,305000,305000,0
|
|
20240718,191100,173555049000,305000,305000,305000,305000,0
|
|
20240718,191000,173555049000,305000,305000,305000,305000,0
|
|
20240718,190900,173555049000,305000,305000,305000,305000,0
|
|
20240718,190800,173555049000,305000,305000,305000,305000,0
|
|
20240718,190700,173555049000,305000,305000,305000,305000,0
|
|
20240718,190600,173555049000,305000,305000,305000,305000,0
|
|
20240718,190500,173555049000,305000,305000,305000,305000,0
|
|
20240718,190400,173555049000,305000,305000,305000,305000,0
|
|
20240718,190300,173555049000,305000,305000,305000,305000,0
|
|
20240718,190200,173555049000,305000,305000,305000,305000,0
|
|
20240718,190100,173555049000,305000,305000,305000,305000,0
|
|
20240718,190000,173555049000,305000,305000,305000,305000,0
|
|
20240718,185900,173555049000,305000,305000,305000,305000,0
|
|
20240718,185800,173555049000,305000,305000,305000,305000,0
|
|
20240718,185700,173555049000,305000,305000,305000,305000,0
|
|
20240718,185600,173555049000,305000,305000,305000,305000,0
|
|
20240718,185500,173555049000,305000,305000,305000,305000,0
|
|
20240718,185400,173555049000,305000,305000,305000,305000,0
|
|
20240718,185300,173555049000,305000,305000,305000,305000,0
|
|
20240718,185200,173555049000,305000,305000,305000,305000,0
|
|
20240718,185100,173555049000,305000,305000,305000,305000,0
|
|
20240718,185000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,184900,173555049000,305000,305000,305000,305000,0
|
|
20240718,184800,173555049000,305000,305000,305000,305000,0
|
|
20240718,184700,173555049000,305000,305000,305000,305000,0
|
|
20240718,184600,173555049000,305000,305000,305000,305000,0
|
|
20240718,184500,173555049000,305000,305000,305000,305000,0
|
|
20240718,184400,173555049000,305000,305000,305000,305000,0
|
|
20240718,184300,173555049000,305000,305000,305000,305000,0
|
|
20240718,184200,173555049000,305000,305000,305000,305000,0
|
|
20240718,184100,173555049000,305000,305000,305000,305000,0
|
|
20240718,184000,173555049000,305000,305000,305000,305000,0
|
|
20240718,183900,173555049000,305000,305000,305000,305000,0
|
|
20240718,183800,173555049000,305000,305000,305000,305000,0
|
|
20240718,183700,173555049000,305000,305000,305000,305000,0
|
|
20240718,183600,173555049000,305000,305000,305000,305000,0
|
|
20240718,183500,173555049000,305000,305000,305000,305000,0
|
|
20240718,183400,173555049000,305000,305000,305000,305000,0
|
|
20240718,183300,173555049000,305000,305000,305000,305000,0
|
|
20240718,183200,173555049000,305000,305000,305000,305000,0
|
|
20240718,183100,173555049000,305000,305000,305000,305000,0
|
|
20240718,183000,173555049000,305000,305000,305000,305000,0
|
|
20240718,182900,173555049000,305000,305000,305000,305000,0
|
|
20240718,182800,173555049000,305000,305000,305000,305000,0
|
|
20240718,182700,173555049000,305000,305000,305000,305000,0
|
|
20240718,182600,173555049000,305000,305000,305000,305000,0
|
|
20240718,182500,173555049000,305000,305000,305000,305000,0
|
|
20240718,182400,173555049000,305000,305000,305000,305000,0
|
|
20240718,182300,173555049000,305000,305000,305000,305000,0
|
|
20240718,182200,173555049000,305000,305000,305000,305000,0
|
|
20240718,182100,173555049000,305000,305000,305000,305000,0
|
|
20240718,182000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,181900,173555049000,305000,305000,305000,305000,0
|
|
20240718,181800,173555049000,305000,305000,305000,305000,0
|
|
20240718,181700,173555049000,305000,305000,305000,305000,0
|
|
20240718,181600,173555049000,305000,305000,305000,305000,0
|
|
20240718,181500,173555049000,305000,305000,305000,305000,0
|
|
20240718,181400,173555049000,305000,305000,305000,305000,0
|
|
20240718,181300,173555049000,305000,305000,305000,305000,0
|
|
20240718,181200,173555049000,305000,305000,305000,305000,0
|
|
20240718,181100,173555049000,305000,305000,305000,305000,0
|
|
20240718,181000,173555049000,305000,305000,305000,305000,0
|
|
20240718,180900,173555049000,305000,305000,305000,305000,0
|
|
20240718,180800,173555049000,305000,305000,305000,305000,0
|
|
20240718,180700,173555049000,305000,305000,305000,305000,0
|
|
20240718,180600,173555049000,305000,305000,305000,305000,0
|
|
20240718,180500,173555049000,305000,305000,305000,305000,0
|
|
20240718,180400,173555049000,305000,305000,305000,305000,0
|
|
20240718,180300,173555049000,305000,305000,305000,305000,0
|
|
20240718,180200,173555049000,305000,305000,305000,305000,0
|
|
20240718,180100,173555049000,305000,305000,305000,305000,0
|
|
20240718,180000,173555049000,305000,305000,305000,305000,0
|
|
20240718,175900,173555049000,305000,305000,305000,305000,0
|
|
20240718,175800,173555049000,305000,305000,305000,305000,0
|
|
20240718,175700,173555049000,305000,305000,305000,305000,0
|
|
20240718,175600,173555049000,305000,305000,305000,305000,0
|
|
20240718,175500,173555049000,305000,305000,305000,305000,0
|
|
20240718,175400,173555049000,305000,305000,305000,305000,0
|
|
20240718,175300,173555049000,305000,305000,305000,305000,0
|
|
20240718,175200,173555049000,305000,305000,305000,305000,0
|
|
20240718,175100,173555049000,305000,305000,305000,305000,0
|
|
20240718,175000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,174900,173555049000,305000,305000,305000,305000,0
|
|
20240718,174800,173555049000,305000,305000,305000,305000,0
|
|
20240718,174700,173555049000,305000,305000,305000,305000,0
|
|
20240718,174600,173555049000,305000,305000,305000,305000,0
|
|
20240718,174500,173555049000,305000,305000,305000,305000,0
|
|
20240718,174400,173555049000,305000,305000,305000,305000,0
|
|
20240718,174300,173555049000,305000,305000,305000,305000,0
|
|
20240718,174200,173555049000,305000,305000,305000,305000,0
|
|
20240718,174100,173555049000,305000,305000,305000,305000,0
|
|
20240718,174000,173555049000,305000,305000,305000,305000,0
|
|
20240718,173900,173555049000,305000,305000,305000,305000,0
|
|
20240718,173800,173555049000,305000,305000,305000,305000,0
|
|
20240718,173700,173555049000,305000,305000,305000,305000,0
|
|
20240718,173600,173555049000,305000,305000,305000,305000,0
|
|
20240718,173500,173555049000,305000,305000,305000,305000,0
|
|
20240718,173400,173555049000,305000,305000,305000,305000,0
|
|
20240718,173300,173555049000,305000,305000,305000,305000,0
|
|
20240718,173200,173555049000,305000,305000,305000,305000,0
|
|
20240718,173100,173555049000,305000,305000,305000,305000,0
|
|
20240718,173000,173555049000,305000,305000,305000,305000,0
|
|
20240718,172900,173555049000,305000,305000,305000,305000,0
|
|
20240718,172800,173555049000,305000,305000,305000,305000,0
|
|
20240718,172700,173555049000,305000,305000,305000,305000,0
|
|
20240718,172600,173555049000,305000,305000,305000,305000,0
|
|
20240718,172500,173555049000,305000,305000,305000,305000,0
|
|
20240718,172400,173555049000,305000,305000,305000,305000,0
|
|
20240718,172300,173555049000,305000,305000,305000,305000,0
|
|
20240718,172200,173555049000,305000,305000,305000,305000,0
|
|
20240718,172100,173555049000,305000,305000,305000,305000,0
|
|
20240718,172000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,171900,173555049000,305000,305000,305000,305000,0
|
|
20240718,171800,173555049000,305000,305000,305000,305000,0
|
|
20240718,171700,173555049000,305000,305000,305000,305000,0
|
|
20240718,171600,173555049000,305000,305000,305000,305000,0
|
|
20240718,171500,173555049000,305000,305000,305000,305000,0
|
|
20240718,171400,173555049000,305000,305000,305000,305000,0
|
|
20240718,171300,173555049000,305000,305000,305000,305000,0
|
|
20240718,171200,173555049000,305000,305000,305000,305000,0
|
|
20240718,171100,173555049000,305000,305000,305000,305000,0
|
|
20240718,171000,173555049000,305000,305000,305000,305000,0
|
|
20240718,170900,173555049000,305000,305000,305000,305000,0
|
|
20240718,170800,173555049000,305000,305000,305000,305000,0
|
|
20240718,170700,173555049000,305000,305000,305000,305000,0
|
|
20240718,170600,173555049000,305000,305000,305000,305000,0
|
|
20240718,170500,173555049000,305000,305000,305000,305000,0
|
|
20240718,170400,173555049000,305000,305000,305000,305000,0
|
|
20240718,170300,173555049000,305000,305000,305000,305000,0
|
|
20240718,170200,173555049000,305000,305000,305000,305000,0
|
|
20240718,170100,173555049000,305000,305000,305000,305000,0
|
|
20240718,170000,173555049000,305000,305000,305000,305000,0
|
|
20240718,165900,173555049000,305000,305000,305000,305000,0
|
|
20240718,165800,173555049000,305000,305000,305000,305000,0
|
|
20240718,165700,173555049000,305000,305000,305000,305000,0
|
|
20240718,165600,173555049000,305000,305000,305000,305000,0
|
|
20240718,165500,173555049000,305000,305000,305000,305000,0
|
|
20240718,165400,173555049000,305000,305000,305000,305000,0
|
|
20240718,165300,173555049000,305000,305000,305000,305000,0
|
|
20240718,165200,173555049000,305000,305000,305000,305000,0
|
|
20240718,165100,173555049000,305000,305000,305000,305000,0
|
|
20240718,165000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,164900,173555049000,305000,305000,305000,305000,0
|
|
20240718,164800,173555049000,305000,305000,305000,305000,0
|
|
20240718,164700,173555049000,305000,305000,305000,305000,0
|
|
20240718,164600,173555049000,305000,305000,305000,305000,0
|
|
20240718,164500,173555049000,305000,305000,305000,305000,0
|
|
20240718,164400,173555049000,305000,305000,305000,305000,0
|
|
20240718,164300,173555049000,305000,305000,305000,305000,0
|
|
20240718,164200,173555049000,305000,305000,305000,305000,0
|
|
20240718,164100,173555049000,305000,305000,305000,305000,0
|
|
20240718,164000,173555049000,305000,305000,305000,305000,0
|
|
20240718,163900,173555049000,305000,305000,305000,305000,0
|
|
20240718,163800,173555049000,305000,305000,305000,305000,0
|
|
20240718,163700,173555049000,305000,305000,305000,305000,0
|
|
20240718,163600,173555049000,305000,305000,305000,305000,0
|
|
20240718,163500,173555049000,305000,305000,305000,305000,0
|
|
20240718,163400,173555049000,305000,305000,305000,305000,0
|
|
20240718,163300,173555049000,305000,305000,305000,305000,0
|
|
20240718,163200,173555049000,305000,305000,305000,305000,0
|
|
20240718,163100,173555049000,305000,305000,305000,305000,0
|
|
20240718,163000,173555049000,305000,305000,305000,305000,0
|
|
20240718,162900,173555049000,305000,305000,305000,305000,0
|
|
20240718,162800,173555049000,305000,305000,305000,305000,0
|
|
20240718,162700,173555049000,305000,305000,305000,305000,0
|
|
20240718,162600,173555049000,305000,305000,305000,305000,0
|
|
20240718,162500,173555049000,305000,305000,305000,305000,0
|
|
20240718,162400,173555049000,305000,305000,305000,305000,0
|
|
20240718,162300,173555049000,305000,305000,305000,305000,0
|
|
20240718,162200,173555049000,305000,305000,305000,305000,0
|
|
20240718,162100,173555049000,305000,305000,305000,305000,0
|
|
20240718,162000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,161900,173555049000,305000,305000,305000,305000,0
|
|
20240718,161800,173555049000,305000,305000,305000,305000,0
|
|
20240718,161700,173555049000,305000,305000,305000,305000,0
|
|
20240718,161600,173555049000,305000,305000,305000,305000,0
|
|
20240718,161500,173555049000,305000,305000,305000,305000,0
|
|
20240718,161400,173555049000,305000,305000,305000,305000,0
|
|
20240718,161300,173555049000,305000,305000,305000,305000,0
|
|
20240718,161200,173555049000,305000,305000,305000,305000,0
|
|
20240718,161100,173555049000,305000,305000,305000,305000,0
|
|
20240718,161000,173555049000,305000,305000,305000,305000,0
|
|
20240718,160900,173555049000,305000,305000,305000,305000,0
|
|
20240718,160800,173555049000,305000,305000,305000,305000,0
|
|
20240718,160700,173555049000,305000,305000,305000,305000,0
|
|
20240718,160600,173555049000,305000,305000,305000,305000,0
|
|
20240718,160500,173555049000,305000,305000,305000,305000,0
|
|
20240718,160400,173555049000,305000,305000,305000,305000,0
|
|
20240718,160300,173555049000,305000,305000,305000,305000,0
|
|
20240718,160200,173555049000,305000,305000,305000,305000,0
|
|
20240718,160100,173555049000,305000,305000,305000,305000,0
|
|
20240718,160000,173555049000,305000,305000,305000,305000,0
|
|
20240718,155900,173555049000,305000,305000,305000,305000,0
|
|
20240718,155800,173555049000,305000,305000,305000,305000,0
|
|
20240718,155700,173555049000,305000,305000,305000,305000,0
|
|
20240718,155600,173555049000,305000,305000,305000,305000,0
|
|
20240718,155500,173555049000,305000,305000,305000,305000,0
|
|
20240718,155400,173555049000,305000,305000,305000,305000,0
|
|
20240718,155300,173555049000,305000,305000,305000,305000,0
|
|
20240718,155200,173555049000,305000,305000,305000,305000,0
|
|
20240718,155100,173555049000,305000,305000,305000,305000,0
|
|
20240718,155000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,154900,173555049000,305000,305000,305000,305000,0
|
|
20240718,154800,173555049000,305000,305000,305000,305000,0
|
|
20240718,154700,173555049000,305000,305000,305000,305000,0
|
|
20240718,154600,173555049000,305000,305000,305000,305000,0
|
|
20240718,154500,173555049000,305000,305000,305000,305000,0
|
|
20240718,154400,173555049000,305000,305000,305000,305000,0
|
|
20240718,154300,173555049000,305000,305000,305000,305000,0
|
|
20240718,154200,173555049000,305000,305000,305000,305000,0
|
|
20240718,154100,173555049000,305000,305000,305000,305000,0
|
|
20240718,154000,173555049000,305000,305000,305000,305000,0
|
|
20240718,153900,173555049000,305000,305000,305000,305000,0
|
|
20240718,153800,173555049000,305000,305000,305000,305000,0
|
|
20240718,153700,173555049000,305000,305000,305000,305000,0
|
|
20240718,153600,173555049000,305000,305000,305000,305000,0
|
|
20240718,153500,173555049000,305000,305000,305000,305000,0
|
|
20240718,153400,173555049000,305000,305000,305000,305000,0
|
|
20240718,153300,173555049000,305000,305000,305000,305000,0
|
|
20240718,153200,173555049000,305000,305000,305000,305000,0
|
|
20240718,153100,173555049000,305000,305000,305000,305000,0
|
|
20240718,153000,173555049000,305000,305000,305000,305000,12521
|
|
20240718,152900,169736144000,307000,307000,307000,307000,0
|
|
20240718,152800,169736144000,307000,307000,307000,307000,0
|
|
20240718,152700,169736144000,307000,307000,307000,307000,0
|
|
20240718,152600,169736144000,307000,307000,307000,307000,0
|
|
20240718,152500,169736144000,307000,307000,307000,307000,0
|
|
20240718,152400,169736144000,307000,307000,307000,307000,0
|
|
20240718,152300,169736144000,307000,307000,307000,307000,0
|
|
20240718,152200,169736144000,307000,307000,307000,307000,0
|
|
20240718,152100,169736144000,307000,307000,307000,307000,0
|
|
20240718,152000,169736144000,307000,307000,307000,307000,0
|
|
20240718,151900,169736144000,307000,306500,307500,306000,3434
|
|
20240718,151800,168682319500,306500,305500,306500,305500,1395
|
|
20240718,151700,168255385500,305500,305000,306000,305000,1101
|
|
20240718,151600,167918733000,305000,304500,305500,304500,889
|
|
20240718,151500,167647391000,304500,305000,305000,304500,1042
|
|
20240718,151400,167329767500,304500,304000,305000,304000,1076
|
|
20240718,151300,167001739000,304000,304000,304500,304000,557
|
|
20240718,151200,166832171000,304000,304000,304500,304000,756
|
|
20240718,151100,166602013000,304500,304000,304500,303500,2572
|
|
20240718,151000,165820000000,304000,303500,304000,303500,528
|
|
20240718,150900,165659601000,303500,303500,304000,303500,459
|
|
20240718,150800,165520249000,303500,303000,304000,303000,1210
|
|
20240718,150700,165152959000,303500,303000,303500,303000,866
|
|
20240718,150600,164890420000,303000,303500,304000,303000,819
|
|
20240718,150500,164642118000,303000,303500,304000,303000,1275
|
|
20240718,150400,164255258000,303500,303500,304000,303500,740
|
|
20240718,150300,164030626500,304000,303500,304000,303500,410
|
|
20240718,150200,163906159500,303500,304000,304000,303500,524
|
|
20240718,150100,163746975500,304500,304000,304500,304000,506
|
|
20240718,150000,163593066500,304000,303500,304000,303500,1323
|
|
20240718,145900,163191220500,304000,304000,304500,303500,783
|
|
20240718,145800,162953362500,304000,304000,304500,304000,514
|
|
20240718,145700,162797095000,304000,304000,304500,304000,579
|
|
20240718,145600,162620993000,304500,304000,304500,304000,835
|
|
20240718,145500,162366982500,304000,304000,304500,304000,959
|
|
20240718,145400,162075385500,304500,304500,305000,304500,1123
|
|
20240718,145300,161733419000,304500,304500,305000,304500,506
|
|
20240718,145200,161579307500,304500,304500,305000,304500,246
|
|
20240718,145100,161504380500,305000,305000,305000,304500,381
|
|
20240718,145000,161388319000,304500,304500,305000,304500,566
|
|
20240718,144900,161215945500,304500,305000,305000,304500,361
|
|
20240718,144800,161105904000,305000,305000,305500,305000,670
|
|
20240718,144700,160901536500,305500,305500,306000,305500,484
|
|
20240718,144600,160753631000,305500,306000,306500,305500,663
|
|
20240718,144500,160550810500,306000,306000,306500,306000,313
|
|
20240718,144400,160455023000,306000,306000,306500,306000,299
|
|
20240718,144300,160363519000,306000,306000,306500,306000,477
|
|
20240718,144200,160217521500,306000,305000,306500,305000,2281
|
|
20240718,144100,159519871500,305000,304500,305500,304500,1548
|
|
20240718,144000,159047758000,304500,304500,305000,304500,318
|
|
20240718,143900,158950900500,304500,304500,305000,304500,322
|
|
20240718,143800,158852843000,304500,304500,305000,304500,351
|
|
20240718,143700,158745907500,304500,304500,305000,304500,262
|
|
20240718,143600,158666119500,304500,304500,305000,304500,578
|
|
20240718,143500,158490110500,304500,304500,305000,304500,483
|
|
20240718,143400,158343031000,304500,304500,305000,304500,307
|
|
20240718,143300,158249542000,304500,304500,305000,304500,477
|
|
20240718,143200,158104235500,304500,304500,305000,304500,188
|
|
20240718,143100,158046978500,304500,304500,304500,304000,1122
|
|
20240718,143000,157705375500,304500,304500,305000,304500,617
|
|
20240718,142900,157517483500,304500,304500,305000,304500,346
|
|
20240718,142800,157412070500,304500,305000,305000,304500,951
|
|
20240718,142700,157122102000,305000,305000,305500,305000,695
|
|
20240718,142600,156910118500,305000,305500,305500,305000,181
|
|
20240718,142500,156854907500,305500,305000,305500,305000,176
|
|
20240718,142400,156801205000,305000,305000,305500,305000,186
|
|
20240718,142300,156744423500,305000,305000,305500,305000,395
|
|
20240718,142200,156623938500,305000,305500,305500,305000,224
|
|
20240718,142100,156555604500,305500,306000,306000,305000,1223
|
|
20240718,142000,156181530500,306000,306000,306500,306000,396
|
|
20240718,141900,156060316000,306000,306000,306500,306000,145
|
|
20240718,141800,156015908000,306000,306000,306500,306000,213
|
|
20240718,141700,155950674500,306000,305500,306000,305500,1861
|
|
20240718,141600,155381318000,305500,305500,306000,305500,372
|
|
20240718,141500,155267648000,305500,305500,306000,305500,201
|
|
20240718,141400,155206231000,305500,305500,306000,305500,322
|
|
20240718,141300,155107858500,305500,305500,305500,305000,308
|
|
20240718,141200,155013798500,305500,305500,306000,305000,232
|
|
20240718,141100,154942948500,306000,305500,306000,305500,670
|
|
20240718,141000,154738244500,306000,304500,306000,304500,1560
|
|
20240718,140900,154262059500,304500,304500,305000,304500,241
|
|
20240718,140800,154188672500,304500,304500,305000,304000,618
|
|
20240718,140700,154000539500,304500,304500,305000,304500,213
|
|
20240718,140600,153935679000,304500,304500,305000,304500,216
|
|
20240718,140500,153869899500,304500,305000,305500,304500,1044
|
|
20240718,140400,153551842500,305000,305000,305500,305000,797
|
|
20240718,140300,153308733500,305000,305000,305500,305000,195
|
|
20240718,140200,153249245000,305000,305000,305500,305000,65
|
|
20240718,140100,153229415500,305000,305000,305500,305000,148
|
|
20240718,140000,153184272500,305000,305500,306000,305000,1348
|
|
20240718,135900,152772465500,305500,305500,306000,305500,159
|
|
20240718,135800,152723883500,305500,305500,306000,305500,213
|
|
20240718,135700,152658804500,305500,305500,306000,305500,131
|
|
20240718,135600,152618759500,305500,305500,306000,305500,1394
|
|
20240718,135500,152192409000,306000,306000,306000,305500,213
|
|
20240718,135400,152127327000,305500,305500,306000,305500,920
|
|
20240718,135300,151846264500,305500,305000,306000,305000,795
|
|
20240718,135200,151603396000,305500,306000,306000,305000,1692
|
|
20240718,135100,151086485000,306000,305500,306000,305500,368
|
|
20240718,135000,150974047000,306000,306000,306000,305000,2302
|
|
20240718,134900,150270403000,306000,305000,306000,305000,1201
|
|
20240718,134800,149903522500,305000,305000,305500,305000,127
|
|
20240718,134700,149864783500,305000,304500,305500,304500,434
|
|
20240718,134600,149732427000,304500,304500,305000,304500,172
|
|
20240718,134500,149680041000,304500,304500,305500,304500,1306
|
|
20240718,134400,149281725000,304500,304500,305000,304500,89
|
|
20240718,134300,149254614500,304500,305000,305000,304500,389
|
|
20240718,134200,149135986000,304500,304500,305000,304500,442
|
|
20240718,134100,149001306000,304500,304500,305000,304500,1227
|
|
20240718,134000,148627353000,304500,303000,305000,303000,2224
|
|
20240718,133900,147951244500,303000,303000,303500,303000,639
|
|
20240718,133800,147757602000,303000,303000,303500,303000,263
|
|
20240718,133700,147677836000,303000,303500,304000,303000,567
|
|
20240718,133600,147505762000,303500,303500,304000,303500,168
|
|
20240718,133500,147454759000,303500,303500,304000,303500,173
|
|
20240718,133400,147402249000,303500,303000,304000,303000,1009
|
|
20240718,133300,147096013500,303000,303000,303500,303000,97
|
|
20240718,133200,147066617000,303000,303000,303500,303000,154
|
|
20240718,133100,147019947500,303000,303000,303500,303000,94
|
|
20240718,133000,146991448000,303000,303500,303500,303000,124
|
|
20240718,132900,146953874500,303000,303500,303500,303000,548
|
|
20240718,132800,146787642000,303000,303500,303500,302500,1484
|
|
20240718,132700,146337620000,304000,304000,304500,304000,1758
|
|
20240718,132600,145803020500,304000,304500,304500,304000,416
|
|
20240718,132500,145676435000,304000,304500,304500,304000,65
|
|
20240718,132400,145656669500,304500,304000,304500,304000,237
|
|
20240718,132300,145584572000,304000,304000,304500,304000,134
|
|
20240718,132200,145543803500,304000,303000,304000,303000,890
|
|
20240718,132100,145273380500,303500,303000,303500,303000,293
|
|
20240718,132000,145184535000,303000,303500,303500,303000,70
|
|
20240718,131900,145163311000,303500,303500,303500,302500,1905
|
|
20240718,131800,144586251500,303500,304000,304000,303500,626
|
|
20240718,131700,144396256000,304000,303500,304000,303500,168
|
|
20240718,131600,144345252000,303500,304000,304000,303500,327
|
|
20240718,131500,144245991000,303500,303500,303500,303000,404
|
|
20240718,131400,144123379500,303000,303500,303500,303000,188
|
|
20240718,131300,144066406500,303500,303500,303500,303000,182
|
|
20240718,131200,144011250500,303000,303500,303500,303000,106
|
|
20240718,131100,143979127500,303500,303500,304000,303000,1181
|
|
20240718,131000,143620785500,303500,303500,304000,303500,287
|
|
20240718,130900,143533669000,303500,303500,304000,303500,219
|
|
20240718,130800,143467137000,303500,303000,303500,303000,848
|
|
20240718,130700,143209866500,303000,302500,303000,302500,398
|
|
20240718,130600,143089294000,302500,303500,303500,302500,634
|
|
20240718,130500,142897207000,303000,303000,303500,303000,664
|
|
20240718,130400,142696008000,303000,303000,303500,303000,399
|
|
20240718,130300,142575094000,303000,303000,303500,303000,252
|
|
20240718,130200,142498730500,303000,303500,304000,303000,1077
|
|
20240718,130100,142171974000,303500,304000,304000,303500,340
|
|
20240718,130000,142068782000,303500,304000,304000,303500,284
|
|
20240718,125900,141982584000,303500,303500,304000,303500,162
|
|
20240718,125800,141933382000,304000,303500,304000,303500,751
|
|
20240718,125700,141705290500,303500,303500,304000,303500,358
|
|
20240718,125600,141596593000,303500,304500,304500,303500,1045
|
|
20240718,125500,141278995000,304500,304500,304500,304000,275
|
|
20240718,125400,141195315000,304000,304500,304500,304000,521
|
|
20240718,125300,141036872000,304500,304500,305000,304000,872
|
|
20240718,125200,140771384000,304500,304500,305000,304500,242
|
|
20240718,125100,140697633000,304500,304500,305000,304500,406
|
|
20240718,125000,140574004500,304500,304500,305000,304000,1392
|
|
20240718,124900,140150137500,304000,304500,304500,304000,657
|
|
20240718,124800,139950163500,304500,304500,304500,304500,339
|
|
20240718,124700,139846938000,304500,305000,305500,304500,1314
|
|
20240718,124600,139446286500,305500,305000,305500,304500,2415
|
|
20240718,124500,138709693000,305000,305500,305500,305000,402
|
|
20240718,124400,138587066000,305500,305500,305500,305000,1794
|
|
20240718,124300,138039851000,305000,305500,306000,305000,1001
|
|
20240718,124200,137734090500,305500,305500,306000,305500,193
|
|
20240718,124100,137675106000,305500,306000,306000,305500,129
|
|
20240718,124000,137635679000,305500,306500,306500,305500,303
|
|
20240718,123900,137542986500,306000,305500,306500,305500,563
|
|
20240718,123800,137370737500,305500,306000,306500,305500,817
|
|
20240718,123700,137121107500,306500,306000,306500,306000,280
|
|
20240718,123600,137035417500,306500,305500,306500,305500,903
|
|
20240718,123500,136759126000,305500,305500,306000,305500,278
|
|
20240718,123400,136674188500,305500,305500,306000,305500,220
|
|
20240718,123300,136606952500,305500,306000,306500,305500,548
|
|
20240718,123200,136439298500,306000,306500,307000,306000,316
|
|
20240718,123100,136342451500,306500,307000,307000,306500,264
|
|
20240718,123000,136261504000,307000,307000,307000,306500,371
|
|
20240718,122900,136147762500,306500,305500,306500,305500,671
|
|
20240718,122800,135942263500,305500,306000,306000,305500,903
|
|
20240718,122700,135666157500,306000,306000,306500,306000,81
|
|
20240718,122600,135641367500,306500,306000,306500,306000,139
|
|
20240718,122500,135598822000,306500,306500,306500,306000,318
|
|
20240718,122400,135501426500,306000,306500,306500,306000,290
|
|
20240718,122300,135412649500,306000,307500,308000,306000,1543
|
|
20240718,122200,134938681500,307500,307500,308000,307500,718
|
|
20240718,122100,134717741500,308000,307000,308000,307000,942
|
|
20240718,122000,134427911500,307500,307000,307500,306500,1289
|
|
20240718,121900,134032224000,306500,306500,307000,306500,434
|
|
20240718,121800,133899188500,306500,307000,307500,306000,1899
|
|
20240718,121700,133316664000,307000,307500,307500,307000,1037
|
|
20240718,121600,132997932500,307500,307000,307500,307000,1596
|
|
20240718,121500,132507253000,307000,306000,307500,306000,1915
|
|
20240718,121400,131919550000,306500,305000,306500,305000,3965
|
|
20240718,121300,130707229000,305000,305500,305500,305000,1083
|
|
20240718,121200,130376817000,305500,305000,305500,305000,262
|
|
20240718,121100,130296853500,305000,305000,305500,304500,1603
|
|
20240718,121000,129807805500,304500,304000,305000,304000,1800
|
|
20240718,120900,129260076500,303500,303000,304000,303000,806
|
|
20240718,120800,129015437500,303500,303000,303500,303000,110
|
|
20240718,120700,128982082000,303000,303000,303500,303000,162
|
|
20240718,120600,128932969000,303000,304000,304000,303000,667
|
|
20240718,120500,128730638500,303500,304000,304000,303500,61
|
|
20240718,120400,128712110500,303500,304000,304500,303500,795
|
|
20240718,120300,128470542500,304500,304500,304500,304000,430
|
|
20240718,120200,128339752500,304500,302000,304500,302000,2880
|
|
20240718,120100,127465968500,302000,302500,303000,302000,471
|
|
20240718,120000,127323586000,302500,303000,303000,302500,181
|
|
20240718,115900,127268818000,302500,303000,303000,302500,239
|
|
20240718,115800,127196502500,303000,301500,303500,301500,2331
|
|
20240718,115700,126491600000,302000,301500,302000,301500,871
|
|
20240718,115600,126228880500,301000,301000,301500,301000,296
|
|
20240718,115500,126139765000,301500,301000,301500,301000,185
|
|
20240718,115400,126084027000,301000,301500,301500,301000,1797
|
|
20240718,115300,125542609500,301500,301500,302000,301500,158
|
|
20240718,115200,125494962500,302000,302000,302500,301500,1123
|
|
20240718,115100,125155967000,302000,302000,302500,302000,83
|
|
20240718,115000,125130889500,302000,302000,303000,302000,1509
|
|
20240718,114900,124674415000,302000,302000,302500,301500,920
|
|
20240718,114800,124396597500,302000,301500,302000,301500,189
|
|
20240718,114700,124339548500,301500,302000,302500,301500,658
|
|
20240718,114600,124140893000,302000,302000,302500,302000,339
|
|
20240718,114500,124038497500,302500,301500,302500,301000,2447
|
|
20240718,114400,123300093500,301000,301000,301500,301000,802
|
|
20240718,114300,123058681500,301000,301000,301500,301000,289
|
|
20240718,114200,122971684000,301000,300500,301000,300500,199
|
|
20240718,114100,122911785500,300500,301000,301500,300500,630
|
|
20240718,114000,122722190500,301500,301000,301500,300500,852
|
|
20240718,113900,122465738000,300500,301000,301000,300500,409
|
|
20240718,113800,122342745000,300500,300500,301000,300500,452
|
|
20240718,113700,122206902500,300500,300000,301000,300000,421
|
|
20240718,113600,122080380000,300500,300000,300500,300000,531
|
|
20240718,113500,121920870000,300000,300000,300500,300000,423
|
|
20240718,113400,121793931500,300500,300500,301000,300000,1328
|
|
20240718,113300,121395134500,300500,301000,301000,300500,331
|
|
20240718,113200,121295667500,300500,300500,301000,300500,1207
|
|
20240718,113100,120932863000,300500,301000,301000,300500,2774
|
|
20240718,113000,120099009500,300500,301500,301500,300500,1821
|
|
20240718,112900,119550907000,301500,301500,302000,301000,1502
|
|
20240718,112800,119098101000,301500,302000,302000,301500,207
|
|
20240718,112700,119035672000,302000,301500,302000,301500,383
|
|
20240718,112600,118920148000,301500,301500,302000,301500,294
|
|
20240718,112500,118831498000,301500,301500,302000,301500,183
|
|
20240718,112400,118776319500,301500,302000,302500,301500,747
|
|
20240718,112300,118550738000,302500,302000,302500,302000,871
|
|
20240718,112200,118287691000,302000,302000,302500,302000,477
|
|
20240718,112100,118143602500,302000,302000,303000,302000,2228
|
|
20240718,112000,117469900500,302000,302500,302500,302000,246
|
|
20240718,111900,117395595500,302000,302500,303000,302000,857
|
|
20240718,111800,117136356500,302500,302500,303000,302500,169
|
|
20240718,111700,117085179000,303000,302500,303500,302500,920
|
|
20240718,111600,116806328500,303000,303500,303500,303000,954
|
|
20240718,111500,116517252000,303500,304000,304500,303500,1281
|
|
20240718,111400,116128144500,304000,305000,305500,304000,1877
|
|
20240718,111300,115556005500,305000,305500,306000,305000,1584
|
|
20240718,111200,115072177000,306000,306000,306500,305500,1170
|
|
20240718,111100,114714241000,306000,306000,306500,306000,929
|
|
20240718,111000,114429955000,306000,305500,306500,305500,890
|
|
20240718,110900,114157626500,305500,305500,306000,305000,472
|
|
20240718,110800,114013311000,305500,306500,306500,305500,1229
|
|
20240718,110700,113637195000,306000,306000,307000,306000,2187
|
|
20240718,110600,112966657500,306500,304000,306500,304000,2337
|
|
20240718,110500,112252580500,304500,304000,305000,304000,297
|
|
20240718,110400,112162141500,304500,305000,305500,304500,1544
|
|
20240718,110300,111691352000,305500,305000,305500,305000,451
|
|
20240718,110200,111553610000,305000,305000,305500,304500,789
|
|
20240718,110100,111313012000,305000,304000,305500,304000,1166
|
|
20240718,110000,110957714000,304000,304500,304500,303000,1299
|
|
20240718,105900,110562984500,304000,303500,305000,302500,3935
|
|
20240718,105800,109366346500,304000,301000,304000,301000,4338
|
|
20240718,105700,108055460000,301000,301000,301500,301000,185
|
|
20240718,105600,107999753000,301500,301500,301500,301000,119
|
|
20240718,105500,107963925000,301000,301500,301500,301000,513
|
|
20240718,105400,107809497000,301000,301000,301500,301000,447
|
|
20240718,105300,107674928500,301000,301500,301500,301000,671
|
|
20240718,105200,107472683500,301500,301500,302000,301500,157
|
|
20240718,105100,107425315000,301500,302000,302500,301500,1531
|
|
20240718,105000,106963041500,302500,302500,302500,302000,146
|
|
20240718,104900,106918922500,302000,302000,302500,302000,1185
|
|
20240718,104800,106560910000,301500,300500,302000,300500,1715
|
|
20240718,104700,106044302500,301000,301000,301000,300500,1297
|
|
20240718,104600,105654445000,301000,301000,301000,300500,1268
|
|
20240718,104500,105273046500,301000,301000,301500,301000,1501
|
|
20240718,104400,104821073500,301000,301000,301500,301000,668
|
|
20240718,104300,104619924500,301000,300500,301500,300500,747
|
|
20240718,104200,104395108000,300500,300500,301500,300000,1424
|
|
20240718,104100,103966737000,300000,300000,300500,300000,663
|
|
20240718,104000,103767812000,300500,299500,300500,299500,3637
|
|
20240718,103900,102676369500,299500,300000,300000,299000,14461
|
|
20240718,103800,98343914500,300000,300000,300500,300000,1555
|
|
20240718,103700,97877347500,300000,300500,301000,300000,636
|
|
20240718,103600,97686394000,300500,300500,301000,300000,2002
|
|
20240718,103500,97084773500,300500,301500,301500,300500,3460
|
|
20240718,103400,96042756500,301500,301500,302000,301500,253
|
|
20240718,103300,95966445000,301500,302000,302000,301500,470
|
|
20240718,103200,95824723500,302000,302000,302000,301500,274
|
|
20240718,103100,95742050000,302000,302000,302500,301500,454
|
|
20240718,103000,95604877000,302000,302500,302500,301500,1027
|
|
20240718,102900,95294661000,302000,302000,302500,302000,773
|
|
20240718,102800,95061081000,302000,302000,302500,301500,1323
|
|
20240718,102700,94661712000,302000,302500,302500,302000,352
|
|
20240718,102600,94555366000,302500,304000,304000,302000,2148
|
|
20240718,102500,93904411000,304000,304000,304000,303500,816
|
|
20240718,102400,93656612000,304000,304000,304500,303500,1094
|
|
20240718,102300,93324175000,304000,304000,304000,303500,993
|
|
20240718,102200,93022462500,304000,304500,304500,303000,2959
|
|
20240718,102100,92123293000,304500,304000,304500,303500,2571
|
|
20240718,102000,91341281500,304000,303000,304000,302500,2532
|
|
20240718,101900,90573361000,303000,301500,303000,301500,1555
|
|
20240718,101800,90103478500,302000,301000,302000,301000,2820
|
|
20240718,101700,89252947000,301500,300500,301500,300500,2965
|
|
20240718,101600,88360653500,301000,300000,301000,300000,803
|
|
20240718,101500,88119400500,300000,300500,301000,300000,1040
|
|
20240718,101400,87806991000,300500,300000,300500,300000,758
|
|
20240718,101300,87579274000,300500,300500,301000,300000,1674
|
|
20240718,101200,87076192500,301000,301000,301000,300500,1735
|
|
20240718,101100,86554427000,301000,300500,301000,300500,1088
|
|
20240718,101000,86227036000,301000,301000,301500,300000,1554
|
|
20240718,100900,85759417500,300000,300500,301000,300000,3183
|
|
20240718,100800,84803340500,300000,299500,300500,299500,1727
|
|
20240718,100700,84285418500,300000,299000,300500,299000,4835
|
|
20240718,100600,82836210500,299000,300000,300000,299000,6529
|
|
20240718,100500,80881692500,300500,301000,301000,300000,2819
|
|
20240718,100400,80035371500,301000,300500,301500,300500,1736
|
|
20240718,100300,79512683000,301000,300500,301000,300000,5284
|
|
20240718,100200,77924371000,300500,301000,301500,300500,4269
|
|
20240718,100100,76640694000,301500,301500,302000,301000,4006
|
|
20240718,100000,75433550000,301500,302500,303000,301500,5161
|
|
20240718,095900,73874815000,303000,303500,303500,302500,3274
|
|
20240718,095800,72883050500,303500,303500,304000,303000,1053
|
|
20240718,095700,72563494500,303500,304500,304500,303000,2693
|
|
20240718,095600,71745142000,304000,303000,304500,303000,5116
|
|
20240718,095500,70192058000,303000,302500,303000,301500,5893
|
|
20240718,095400,68411052500,302000,302500,303000,302000,2265
|
|
20240718,095300,67726003500,302500,302500,303000,302000,2678
|
|
20240718,095200,66915368000,302500,303500,303500,302500,3423
|
|
20240718,095100,65878548000,303000,303500,304000,303000,2244
|
|
20240718,095000,65197426000,304000,304000,304500,303500,2542
|
|
20240718,094900,64425071000,304000,304000,304500,302500,5309
|
|
20240718,094800,62813884000,304000,306000,306000,304000,7405
|
|
20240718,094700,60554569500,305500,306000,306000,305500,2275
|
|
20240718,094600,59859027500,306000,306000,306500,305500,2832
|
|
20240718,094500,58992877000,305500,305000,306000,305000,3254
|
|
20240718,094400,57998442500,305000,305500,306500,305000,8577
|
|
20240718,094300,55372627500,305000,307500,308500,305000,9696
|
|
20240718,094200,52397332500,307500,310000,310500,307000,7165
|
|
20240718,094100,50183277000,310500,310500,310500,310000,3322
|
|
20240718,094000,49153154000,310000,311000,313000,310000,15877
|
|
20240718,093900,44207526500,311000,311000,311500,311000,2338
|
|
20240718,093800,43480374000,311000,311500,312500,311000,5529
|
|
20240718,093700,41756567000,312000,312000,312500,312000,2047
|
|
20240718,093600,41117867500,312000,312000,312500,312000,3053
|
|
20240718,093500,40165312500,312000,313000,313000,312000,2541
|
|
20240718,093400,39371551500,313000,313500,314500,312500,6715
|
|
20240718,093300,37266550000,313000,313000,313500,313000,2003
|
|
20240718,093200,36639575500,313000,313500,314000,313000,1108
|
|
20240718,093100,36292234500,313500,314500,314500,313000,2802
|
|
20240718,093000,35413181000,314500,315000,315000,314000,1654
|
|
20240718,092900,34893144000,315000,315000,315500,314500,1881
|
|
20240718,092800,34300746000,315000,316000,316000,315000,2751
|
|
20240718,092700,33433744000,316000,318000,318000,315500,6163
|
|
20240718,092600,31482717500,318000,317500,318500,317000,2329
|
|
20240718,092500,30742819000,317500,317000,317500,317000,537
|
|
20240718,092400,30572391000,317000,316500,317500,316500,1436
|
|
20240718,092300,30117164500,316500,317500,318000,316500,2609
|
|
20240718,092200,29289477000,318000,317500,318000,317000,1555
|
|
20240718,092100,28795250500,317000,316500,317500,316000,1680
|
|
20240718,092000,28262889500,316000,316000,318000,316000,5499
|
|
20240718,091900,26521355500,316000,317500,317500,316000,1768
|
|
20240718,091800,25962487000,317500,318000,318500,316000,4951
|
|
20240718,091700,24389052500,318000,318500,319000,318000,2075
|
|
20240718,091600,23728436000,318500,318500,319500,318500,2055
|
|
20240718,091500,23073048000,318500,320500,321000,318500,3231
|
|
20240718,091400,22039163000,320500,319000,321000,319000,3293
|
|
20240718,091300,20985449500,319000,321000,321500,319000,2474
|
|
20240718,091200,20192783500,320500,320000,321000,319000,3557
|
|
20240718,091100,19054781500,320500,320500,320500,320000,997
|
|
20240718,091000,18735595000,320500,322000,323000,320500,2379
|
|
20240718,090900,17969331000,322000,319500,323000,319500,2591
|
|
20240718,090800,17136640000,319500,317500,321000,317500,2641
|
|
20240718,090700,16292519000,318000,316000,318000,316000,2752
|
|
20240718,090600,15420571500,316000,315500,317500,315500,2672
|
|
20240718,090500,14575994500,316000,318000,319500,315500,2922
|
|
20240718,090400,13646296500,318000,314000,319000,314000,3958
|
|
20240718,090300,12393535500,314500,316000,316000,313000,7209
|
|
20240718,090200,10126143000,315500,317500,321000,315000,6601
|
|
20240718,090100,8024712000,317500,315000,317500,312000,9185
|
|
20240718,090000,5129844000,315000,317500,320000,313000,16160
|