739 lines
42 KiB
CSV
739 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,211600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,211500,16340448500,352500,352500,352500,352500,0
|
|
20240711,211400,16340448500,352500,352500,352500,352500,0
|
|
20240711,211300,16340448500,352500,352500,352500,352500,0
|
|
20240711,211200,16340448500,352500,352500,352500,352500,0
|
|
20240711,211100,16340448500,352500,352500,352500,352500,0
|
|
20240711,211000,16340448500,352500,352500,352500,352500,0
|
|
20240711,210900,16340448500,352500,352500,352500,352500,0
|
|
20240711,210800,16340448500,352500,352500,352500,352500,0
|
|
20240711,210700,16340448500,352500,352500,352500,352500,0
|
|
20240711,210600,16340448500,352500,352500,352500,352500,0
|
|
20240711,210500,16340448500,352500,352500,352500,352500,0
|
|
20240711,210400,16340448500,352500,352500,352500,352500,0
|
|
20240711,210300,16340448500,352500,352500,352500,352500,0
|
|
20240711,210200,16340448500,352500,352500,352500,352500,0
|
|
20240711,210100,16340448500,352500,352500,352500,352500,0
|
|
20240711,210000,16340448500,352500,352500,352500,352500,0
|
|
20240711,205900,16340448500,352500,352500,352500,352500,0
|
|
20240711,205800,16340448500,352500,352500,352500,352500,0
|
|
20240711,205700,16340448500,352500,352500,352500,352500,0
|
|
20240711,205600,16340448500,352500,352500,352500,352500,0
|
|
20240711,205500,16340448500,352500,352500,352500,352500,0
|
|
20240711,205400,16340448500,352500,352500,352500,352500,0
|
|
20240711,205300,16340448500,352500,352500,352500,352500,0
|
|
20240711,205200,16340448500,352500,352500,352500,352500,0
|
|
20240711,205100,16340448500,352500,352500,352500,352500,0
|
|
20240711,205000,16340448500,352500,352500,352500,352500,0
|
|
20240711,204900,16340448500,352500,352500,352500,352500,0
|
|
20240711,204800,16340448500,352500,352500,352500,352500,0
|
|
20240711,204700,16340448500,352500,352500,352500,352500,0
|
|
20240711,204600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,204500,16340448500,352500,352500,352500,352500,0
|
|
20240711,204400,16340448500,352500,352500,352500,352500,0
|
|
20240711,204300,16340448500,352500,352500,352500,352500,0
|
|
20240711,204200,16340448500,352500,352500,352500,352500,0
|
|
20240711,204100,16340448500,352500,352500,352500,352500,0
|
|
20240711,204000,16340448500,352500,352500,352500,352500,0
|
|
20240711,203900,16340448500,352500,352500,352500,352500,0
|
|
20240711,203800,16340448500,352500,352500,352500,352500,0
|
|
20240711,203700,16340448500,352500,352500,352500,352500,0
|
|
20240711,203600,16340448500,352500,352500,352500,352500,0
|
|
20240711,203500,16340448500,352500,352500,352500,352500,0
|
|
20240711,203400,16340448500,352500,352500,352500,352500,0
|
|
20240711,203300,16340448500,352500,352500,352500,352500,0
|
|
20240711,203200,16340448500,352500,352500,352500,352500,0
|
|
20240711,203100,16340448500,352500,352500,352500,352500,0
|
|
20240711,203000,16340448500,352500,352500,352500,352500,0
|
|
20240711,202900,16340448500,352500,352500,352500,352500,0
|
|
20240711,202800,16340448500,352500,352500,352500,352500,0
|
|
20240711,202700,16340448500,352500,352500,352500,352500,0
|
|
20240711,202600,16340448500,352500,352500,352500,352500,0
|
|
20240711,202500,16340448500,352500,352500,352500,352500,0
|
|
20240711,202400,16340448500,352500,352500,352500,352500,0
|
|
20240711,202300,16340448500,352500,352500,352500,352500,0
|
|
20240711,202200,16340448500,352500,352500,352500,352500,0
|
|
20240711,202100,16340448500,352500,352500,352500,352500,0
|
|
20240711,202000,16340448500,352500,352500,352500,352500,0
|
|
20240711,201900,16340448500,352500,352500,352500,352500,0
|
|
20240711,201800,16340448500,352500,352500,352500,352500,0
|
|
20240711,201700,16340448500,352500,352500,352500,352500,0
|
|
20240711,201600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,201500,16340448500,352500,352500,352500,352500,0
|
|
20240711,201400,16340448500,352500,352500,352500,352500,0
|
|
20240711,201300,16340448500,352500,352500,352500,352500,0
|
|
20240711,201200,16340448500,352500,352500,352500,352500,0
|
|
20240711,201100,16340448500,352500,352500,352500,352500,0
|
|
20240711,201000,16340448500,352500,352500,352500,352500,0
|
|
20240711,200900,16340448500,352500,352500,352500,352500,0
|
|
20240711,200800,16340448500,352500,352500,352500,352500,0
|
|
20240711,200700,16340448500,352500,352500,352500,352500,0
|
|
20240711,200600,16340448500,352500,352500,352500,352500,0
|
|
20240711,200500,16340448500,352500,352500,352500,352500,0
|
|
20240711,200400,16340448500,352500,352500,352500,352500,0
|
|
20240711,200300,16340448500,352500,352500,352500,352500,0
|
|
20240711,200200,16340448500,352500,352500,352500,352500,0
|
|
20240711,200100,16340448500,352500,352500,352500,352500,0
|
|
20240711,200000,16340448500,352500,352500,352500,352500,0
|
|
20240711,195900,16340448500,352500,352500,352500,352500,0
|
|
20240711,195800,16340448500,352500,352500,352500,352500,0
|
|
20240711,195700,16340448500,352500,352500,352500,352500,0
|
|
20240711,195600,16340448500,352500,352500,352500,352500,0
|
|
20240711,195500,16340448500,352500,352500,352500,352500,0
|
|
20240711,195400,16340448500,352500,352500,352500,352500,0
|
|
20240711,195300,16340448500,352500,352500,352500,352500,0
|
|
20240711,195200,16340448500,352500,352500,352500,352500,0
|
|
20240711,195100,16340448500,352500,352500,352500,352500,0
|
|
20240711,195000,16340448500,352500,352500,352500,352500,0
|
|
20240711,194900,16340448500,352500,352500,352500,352500,0
|
|
20240711,194800,16340448500,352500,352500,352500,352500,0
|
|
20240711,194700,16340448500,352500,352500,352500,352500,0
|
|
20240711,194600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,194500,16340448500,352500,352500,352500,352500,0
|
|
20240711,194400,16340448500,352500,352500,352500,352500,0
|
|
20240711,194300,16340448500,352500,352500,352500,352500,0
|
|
20240711,194200,16340448500,352500,352500,352500,352500,0
|
|
20240711,194100,16340448500,352500,352500,352500,352500,0
|
|
20240711,194000,16340448500,352500,352500,352500,352500,0
|
|
20240711,193900,16340448500,352500,352500,352500,352500,0
|
|
20240711,193800,16340448500,352500,352500,352500,352500,0
|
|
20240711,193700,16340448500,352500,352500,352500,352500,0
|
|
20240711,193600,16340448500,352500,352500,352500,352500,0
|
|
20240711,193500,16340448500,352500,352500,352500,352500,0
|
|
20240711,193400,16340448500,352500,352500,352500,352500,0
|
|
20240711,193300,16340448500,352500,352500,352500,352500,0
|
|
20240711,193200,16340448500,352500,352500,352500,352500,0
|
|
20240711,193100,16340448500,352500,352500,352500,352500,0
|
|
20240711,193000,16340448500,352500,352500,352500,352500,0
|
|
20240711,192900,16340448500,352500,352500,352500,352500,0
|
|
20240711,192800,16340448500,352500,352500,352500,352500,0
|
|
20240711,192700,16340448500,352500,352500,352500,352500,0
|
|
20240711,192600,16340448500,352500,352500,352500,352500,0
|
|
20240711,192500,16340448500,352500,352500,352500,352500,0
|
|
20240711,192400,16340448500,352500,352500,352500,352500,0
|
|
20240711,192300,16340448500,352500,352500,352500,352500,0
|
|
20240711,192200,16340448500,352500,352500,352500,352500,0
|
|
20240711,192100,16340448500,352500,352500,352500,352500,0
|
|
20240711,192000,16340448500,352500,352500,352500,352500,0
|
|
20240711,191900,16340448500,352500,352500,352500,352500,0
|
|
20240711,191800,16340448500,352500,352500,352500,352500,0
|
|
20240711,191700,16340448500,352500,352500,352500,352500,0
|
|
20240711,191600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,191500,16340448500,352500,352500,352500,352500,0
|
|
20240711,191400,16340448500,352500,352500,352500,352500,0
|
|
20240711,191300,16340448500,352500,352500,352500,352500,0
|
|
20240711,191200,16340448500,352500,352500,352500,352500,0
|
|
20240711,191100,16340448500,352500,352500,352500,352500,0
|
|
20240711,191000,16340448500,352500,352500,352500,352500,0
|
|
20240711,190900,16340448500,352500,352500,352500,352500,0
|
|
20240711,190800,16340448500,352500,352500,352500,352500,0
|
|
20240711,190700,16340448500,352500,352500,352500,352500,0
|
|
20240711,190600,16340448500,352500,352500,352500,352500,0
|
|
20240711,190500,16340448500,352500,352500,352500,352500,0
|
|
20240711,190400,16340448500,352500,352500,352500,352500,0
|
|
20240711,190300,16340448500,352500,352500,352500,352500,0
|
|
20240711,190200,16340448500,352500,352500,352500,352500,0
|
|
20240711,190100,16340448500,352500,352500,352500,352500,0
|
|
20240711,190000,16340448500,352500,352500,352500,352500,0
|
|
20240711,185900,16340448500,352500,352500,352500,352500,0
|
|
20240711,185800,16340448500,352500,352500,352500,352500,0
|
|
20240711,185700,16340448500,352500,352500,352500,352500,0
|
|
20240711,185600,16340448500,352500,352500,352500,352500,0
|
|
20240711,185500,16340448500,352500,352500,352500,352500,0
|
|
20240711,185400,16340448500,352500,352500,352500,352500,0
|
|
20240711,185300,16340448500,352500,352500,352500,352500,0
|
|
20240711,185200,16340448500,352500,352500,352500,352500,0
|
|
20240711,185100,16340448500,352500,352500,352500,352500,0
|
|
20240711,185000,16340448500,352500,352500,352500,352500,0
|
|
20240711,184900,16340448500,352500,352500,352500,352500,0
|
|
20240711,184800,16340448500,352500,352500,352500,352500,0
|
|
20240711,184700,16340448500,352500,352500,352500,352500,0
|
|
20240711,184600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,184500,16340448500,352500,352500,352500,352500,0
|
|
20240711,184400,16340448500,352500,352500,352500,352500,0
|
|
20240711,184300,16340448500,352500,352500,352500,352500,0
|
|
20240711,184200,16340448500,352500,352500,352500,352500,0
|
|
20240711,184100,16340448500,352500,352500,352500,352500,0
|
|
20240711,184000,16340448500,352500,352500,352500,352500,0
|
|
20240711,183900,16340448500,352500,352500,352500,352500,0
|
|
20240711,183800,16340448500,352500,352500,352500,352500,0
|
|
20240711,183700,16340448500,352500,352500,352500,352500,0
|
|
20240711,183600,16340448500,352500,352500,352500,352500,0
|
|
20240711,183500,16340448500,352500,352500,352500,352500,0
|
|
20240711,183400,16340448500,352500,352500,352500,352500,0
|
|
20240711,183300,16340448500,352500,352500,352500,352500,0
|
|
20240711,183200,16340448500,352500,352500,352500,352500,0
|
|
20240711,183100,16340448500,352500,352500,352500,352500,0
|
|
20240711,183000,16340448500,352500,352500,352500,352500,0
|
|
20240711,182900,16340448500,352500,352500,352500,352500,0
|
|
20240711,182800,16340448500,352500,352500,352500,352500,0
|
|
20240711,182700,16340448500,352500,352500,352500,352500,0
|
|
20240711,182600,16340448500,352500,352500,352500,352500,0
|
|
20240711,182500,16340448500,352500,352500,352500,352500,0
|
|
20240711,182400,16340448500,352500,352500,352500,352500,0
|
|
20240711,182300,16340448500,352500,352500,352500,352500,0
|
|
20240711,182200,16340448500,352500,352500,352500,352500,0
|
|
20240711,182100,16340448500,352500,352500,352500,352500,0
|
|
20240711,182000,16340448500,352500,352500,352500,352500,0
|
|
20240711,181900,16340448500,352500,352500,352500,352500,0
|
|
20240711,181800,16340448500,352500,352500,352500,352500,0
|
|
20240711,181700,16340448500,352500,352500,352500,352500,0
|
|
20240711,181600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,181500,16340448500,352500,352500,352500,352500,0
|
|
20240711,181400,16340448500,352500,352500,352500,352500,0
|
|
20240711,181300,16340448500,352500,352500,352500,352500,0
|
|
20240711,181200,16340448500,352500,352500,352500,352500,0
|
|
20240711,181100,16340448500,352500,352500,352500,352500,0
|
|
20240711,181000,16340448500,352500,352500,352500,352500,0
|
|
20240711,180900,16340448500,352500,352500,352500,352500,0
|
|
20240711,180800,16340448500,352500,352500,352500,352500,0
|
|
20240711,180700,16340448500,352500,352500,352500,352500,0
|
|
20240711,180600,16340448500,352500,352500,352500,352500,0
|
|
20240711,180500,16340448500,352500,352500,352500,352500,0
|
|
20240711,180400,16340448500,352500,352500,352500,352500,0
|
|
20240711,180300,16340448500,352500,352500,352500,352500,0
|
|
20240711,180200,16340448500,352500,352500,352500,352500,0
|
|
20240711,180100,16340448500,352500,352500,352500,352500,0
|
|
20240711,180000,16340448500,352500,352500,352500,352500,0
|
|
20240711,175900,16340448500,352500,352500,352500,352500,0
|
|
20240711,175800,16340448500,352500,352500,352500,352500,0
|
|
20240711,175700,16340448500,352500,352500,352500,352500,0
|
|
20240711,175600,16340448500,352500,352500,352500,352500,0
|
|
20240711,175500,16340448500,352500,352500,352500,352500,0
|
|
20240711,175400,16340448500,352500,352500,352500,352500,0
|
|
20240711,175300,16340448500,352500,352500,352500,352500,0
|
|
20240711,175200,16340448500,352500,352500,352500,352500,0
|
|
20240711,175100,16340448500,352500,352500,352500,352500,0
|
|
20240711,175000,16340448500,352500,352500,352500,352500,0
|
|
20240711,174900,16340448500,352500,352500,352500,352500,0
|
|
20240711,174800,16340448500,352500,352500,352500,352500,0
|
|
20240711,174700,16340448500,352500,352500,352500,352500,0
|
|
20240711,174600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,174500,16340448500,352500,352500,352500,352500,0
|
|
20240711,174400,16340448500,352500,352500,352500,352500,0
|
|
20240711,174300,16340448500,352500,352500,352500,352500,0
|
|
20240711,174200,16340448500,352500,352500,352500,352500,0
|
|
20240711,174100,16340448500,352500,352500,352500,352500,0
|
|
20240711,174000,16340448500,352500,352500,352500,352500,0
|
|
20240711,173900,16340448500,352500,352500,352500,352500,0
|
|
20240711,173800,16340448500,352500,352500,352500,352500,0
|
|
20240711,173700,16340448500,352500,352500,352500,352500,0
|
|
20240711,173600,16340448500,352500,352500,352500,352500,0
|
|
20240711,173500,16340448500,352500,352500,352500,352500,0
|
|
20240711,173400,16340448500,352500,352500,352500,352500,0
|
|
20240711,173300,16340448500,352500,352500,352500,352500,0
|
|
20240711,173200,16340448500,352500,352500,352500,352500,0
|
|
20240711,173100,16340448500,352500,352500,352500,352500,0
|
|
20240711,173000,16340448500,352500,352500,352500,352500,0
|
|
20240711,172900,16340448500,352500,352500,352500,352500,0
|
|
20240711,172800,16340448500,352500,352500,352500,352500,0
|
|
20240711,172700,16340448500,352500,352500,352500,352500,0
|
|
20240711,172600,16340448500,352500,352500,352500,352500,0
|
|
20240711,172500,16340448500,352500,352500,352500,352500,0
|
|
20240711,172400,16340448500,352500,352500,352500,352500,0
|
|
20240711,172300,16340448500,352500,352500,352500,352500,0
|
|
20240711,172200,16340448500,352500,352500,352500,352500,0
|
|
20240711,172100,16340448500,352500,352500,352500,352500,0
|
|
20240711,172000,16340448500,352500,352500,352500,352500,0
|
|
20240711,171900,16340448500,352500,352500,352500,352500,0
|
|
20240711,171800,16340448500,352500,352500,352500,352500,0
|
|
20240711,171700,16340448500,352500,352500,352500,352500,0
|
|
20240711,171600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,171500,16340448500,352500,352500,352500,352500,0
|
|
20240711,171400,16340448500,352500,352500,352500,352500,0
|
|
20240711,171300,16340448500,352500,352500,352500,352500,0
|
|
20240711,171200,16340448500,352500,352500,352500,352500,0
|
|
20240711,171100,16340448500,352500,352500,352500,352500,0
|
|
20240711,171000,16340448500,352500,352500,352500,352500,0
|
|
20240711,170900,16340448500,352500,352500,352500,352500,0
|
|
20240711,170800,16340448500,352500,352500,352500,352500,0
|
|
20240711,170700,16340448500,352500,352500,352500,352500,0
|
|
20240711,170600,16340448500,352500,352500,352500,352500,0
|
|
20240711,170500,16340448500,352500,352500,352500,352500,0
|
|
20240711,170400,16340448500,352500,352500,352500,352500,0
|
|
20240711,170300,16340448500,352500,352500,352500,352500,0
|
|
20240711,170200,16340448500,352500,352500,352500,352500,0
|
|
20240711,170100,16340448500,352500,352500,352500,352500,0
|
|
20240711,170000,16340448500,352500,352500,352500,352500,0
|
|
20240711,165900,16340448500,352500,352500,352500,352500,0
|
|
20240711,165800,16340448500,352500,352500,352500,352500,0
|
|
20240711,165700,16340448500,352500,352500,352500,352500,0
|
|
20240711,165600,16340448500,352500,352500,352500,352500,0
|
|
20240711,165500,16340448500,352500,352500,352500,352500,0
|
|
20240711,165400,16340448500,352500,352500,352500,352500,0
|
|
20240711,165300,16340448500,352500,352500,352500,352500,0
|
|
20240711,165200,16340448500,352500,352500,352500,352500,0
|
|
20240711,165100,16340448500,352500,352500,352500,352500,0
|
|
20240711,165000,16340448500,352500,352500,352500,352500,0
|
|
20240711,164900,16340448500,352500,352500,352500,352500,0
|
|
20240711,164800,16340448500,352500,352500,352500,352500,0
|
|
20240711,164700,16340448500,352500,352500,352500,352500,0
|
|
20240711,164600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,164500,16340448500,352500,352500,352500,352500,0
|
|
20240711,164400,16340448500,352500,352500,352500,352500,0
|
|
20240711,164300,16340448500,352500,352500,352500,352500,0
|
|
20240711,164200,16340448500,352500,352500,352500,352500,0
|
|
20240711,164100,16340448500,352500,352500,352500,352500,0
|
|
20240711,164000,16340448500,352500,352500,352500,352500,0
|
|
20240711,163900,16340448500,352500,352500,352500,352500,0
|
|
20240711,163800,16340448500,352500,352500,352500,352500,0
|
|
20240711,163700,16340448500,352500,352500,352500,352500,0
|
|
20240711,163600,16340448500,352500,352500,352500,352500,0
|
|
20240711,163500,16340448500,352500,352500,352500,352500,0
|
|
20240711,163400,16340448500,352500,352500,352500,352500,0
|
|
20240711,163300,16340448500,352500,352500,352500,352500,0
|
|
20240711,163200,16340448500,352500,352500,352500,352500,0
|
|
20240711,163100,16340448500,352500,352500,352500,352500,0
|
|
20240711,163000,16340448500,352500,352500,352500,352500,0
|
|
20240711,162900,16340448500,352500,352500,352500,352500,0
|
|
20240711,162800,16340448500,352500,352500,352500,352500,0
|
|
20240711,162700,16340448500,352500,352500,352500,352500,0
|
|
20240711,162600,16340448500,352500,352500,352500,352500,0
|
|
20240711,162500,16340448500,352500,352500,352500,352500,0
|
|
20240711,162400,16340448500,352500,352500,352500,352500,0
|
|
20240711,162300,16340448500,352500,352500,352500,352500,0
|
|
20240711,162200,16340448500,352500,352500,352500,352500,0
|
|
20240711,162100,16340448500,352500,352500,352500,352500,0
|
|
20240711,162000,16340448500,352500,352500,352500,352500,0
|
|
20240711,161900,16340448500,352500,352500,352500,352500,0
|
|
20240711,161800,16340448500,352500,352500,352500,352500,0
|
|
20240711,161700,16340448500,352500,352500,352500,352500,0
|
|
20240711,161600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,161500,16340448500,352500,352500,352500,352500,0
|
|
20240711,161400,16340448500,352500,352500,352500,352500,0
|
|
20240711,161300,16340448500,352500,352500,352500,352500,0
|
|
20240711,161200,16340448500,352500,352500,352500,352500,0
|
|
20240711,161100,16340448500,352500,352500,352500,352500,0
|
|
20240711,161000,16340448500,352500,352500,352500,352500,0
|
|
20240711,160900,16340448500,352500,352500,352500,352500,0
|
|
20240711,160800,16340448500,352500,352500,352500,352500,0
|
|
20240711,160700,16340448500,352500,352500,352500,352500,0
|
|
20240711,160600,16340448500,352500,352500,352500,352500,0
|
|
20240711,160500,16340448500,352500,352500,352500,352500,0
|
|
20240711,160400,16340448500,352500,352500,352500,352500,0
|
|
20240711,160300,16340448500,352500,352500,352500,352500,0
|
|
20240711,160200,16340448500,352500,352500,352500,352500,0
|
|
20240711,160100,16340448500,352500,352500,352500,352500,0
|
|
20240711,160000,16340448500,352500,352500,352500,352500,0
|
|
20240711,155900,16340448500,352500,352500,352500,352500,0
|
|
20240711,155800,16340448500,352500,352500,352500,352500,0
|
|
20240711,155700,16340448500,352500,352500,352500,352500,0
|
|
20240711,155600,16340448500,352500,352500,352500,352500,0
|
|
20240711,155500,16340448500,352500,352500,352500,352500,0
|
|
20240711,155400,16340448500,352500,352500,352500,352500,0
|
|
20240711,155300,16340448500,352500,352500,352500,352500,0
|
|
20240711,155200,16340448500,352500,352500,352500,352500,0
|
|
20240711,155100,16340448500,352500,352500,352500,352500,0
|
|
20240711,155000,16340448500,352500,352500,352500,352500,0
|
|
20240711,154900,16340448500,352500,352500,352500,352500,0
|
|
20240711,154800,16340448500,352500,352500,352500,352500,0
|
|
20240711,154700,16340448500,352500,352500,352500,352500,0
|
|
20240711,154600,16340448500,352500,352500,352500,352500,2064
|
|
20240711,154500,16340448500,352500,352500,352500,352500,0
|
|
20240711,154400,16340448500,352500,352500,352500,352500,0
|
|
20240711,154300,16340448500,352500,352500,352500,352500,0
|
|
20240711,154200,16340448500,352500,352500,352500,352500,0
|
|
20240711,154100,16340448500,352500,352500,352500,352500,0
|
|
20240711,154000,16340448500,352500,352500,352500,352500,0
|
|
20240711,153900,16340448500,352500,352500,352500,352500,0
|
|
20240711,153800,16340448500,352500,352500,352500,352500,0
|
|
20240711,153700,16340448500,352500,352500,352500,352500,0
|
|
20240711,153600,16340448500,352500,352500,352500,352500,0
|
|
20240711,153500,16340448500,352500,352500,352500,352500,0
|
|
20240711,153400,16340448500,352500,352500,352500,352500,0
|
|
20240711,153300,16340448500,352500,352500,352500,352500,0
|
|
20240711,153200,16340448500,352500,352500,352500,352500,0
|
|
20240711,153100,16340448500,352500,352500,352500,352500,0
|
|
20240711,153000,16340448500,352500,352500,352500,352500,2064
|
|
20240711,152900,15612888500,354000,354000,354000,354000,0
|
|
20240711,152800,15612888500,354000,354000,354000,354000,0
|
|
20240711,152700,15612888500,354000,354000,354000,354000,0
|
|
20240711,152600,15612888500,354000,354000,354000,354000,0
|
|
20240711,152500,15612888500,354000,354000,354000,354000,0
|
|
20240711,152400,15612888500,354000,354000,354000,354000,0
|
|
20240711,152300,15612888500,354000,354000,354000,354000,0
|
|
20240711,152200,15612888500,354000,354000,354000,354000,0
|
|
20240711,152100,15612888500,354000,354000,354000,354000,0
|
|
20240711,152000,15612888500,354000,354000,354000,354000,0
|
|
20240711,151900,15612888500,354000,352500,354000,352500,368
|
|
20240711,151800,15482693500,353000,353000,353000,352500,35
|
|
20240711,151700,15470347000,353000,352500,353500,352500,83
|
|
20240711,151600,15441066000,352500,353000,353500,352500,42
|
|
20240711,151500,15426250500,353000,352500,353000,352500,108
|
|
20240711,151400,15388132500,353000,352500,353000,352500,33
|
|
20240711,151300,15376485500,353000,353000,353000,352500,68
|
|
20240711,151200,15352498500,352500,352500,353000,352500,24
|
|
20240711,151100,15344030000,352500,352500,353000,352500,74
|
|
20240711,151000,15317941500,352000,352000,352500,352000,47
|
|
20240711,150900,15301383500,352500,352500,352500,352000,50
|
|
20240711,150800,15283769000,352000,352000,352500,352000,18
|
|
20240711,150700,15277430500,352000,352000,352500,352000,51
|
|
20240711,150600,15259462500,352500,352000,352500,351500,36
|
|
20240711,150500,15246784000,352000,352500,352500,351500,40
|
|
20240711,150400,15232701500,352000,352000,353000,352000,29
|
|
20240711,150300,15222486000,352500,352500,353000,351500,35
|
|
20240711,150200,15210167500,353000,353000,353000,351500,35
|
|
20240711,150100,15197833000,352500,352000,353000,351500,105
|
|
20240711,150000,15160866000,351500,352000,352000,351500,56
|
|
20240711,145900,15141174000,352000,352000,352000,351500,138
|
|
20240711,145800,15092650500,351500,352000,352000,351500,26
|
|
20240711,145700,15083506500,352000,352500,352500,352000,14
|
|
20240711,145600,15078573000,351500,353000,353000,351500,108
|
|
20240711,145500,15040568500,353000,352000,354000,352000,41
|
|
20240711,145400,15026095500,352000,352000,353000,352000,24
|
|
20240711,145300,15017642500,352000,352500,354000,352000,89
|
|
20240711,145200,14986218000,352500,354000,354000,352500,60
|
|
20240711,145100,14965024500,352500,353000,353500,352500,80
|
|
20240711,145000,14936766500,352500,353500,353500,352500,23
|
|
20240711,144900,14928653500,353500,353000,353500,352500,27
|
|
20240711,144800,14919123500,354000,353500,354000,352500,47
|
|
20240711,144700,14902530000,353000,353500,353500,352500,19
|
|
20240711,144600,14895822000,354000,353500,354000,353000,21
|
|
20240711,144500,14888400000,353500,353000,353500,352500,34
|
|
20240711,144400,14876389500,353000,353000,353500,353000,21
|
|
20240711,144300,14868976000,353000,354000,354000,352500,18
|
|
20240711,144200,14862620500,353000,353500,354000,353000,31
|
|
20240711,144100,14851662000,354000,352500,354000,352500,45
|
|
20240711,144000,14835758500,352500,352500,353500,352500,32
|
|
20240711,143900,14824467500,353500,353000,354000,352500,22
|
|
20240711,143800,14816691500,353000,353500,354000,353000,43
|
|
20240711,143700,14801493500,353000,352500,353500,352500,20
|
|
20240711,143600,14794437500,353000,352500,353500,352500,29
|
|
20240711,143500,14784203500,352500,352500,353500,352500,34
|
|
20240711,143400,14772204500,353500,353500,353500,353000,45
|
|
20240711,143300,14756304500,353500,353500,353500,353000,46
|
|
20240711,143200,14740055500,353000,353500,353500,353000,15
|
|
20240711,143100,14734755500,353000,354000,354000,353000,45
|
|
20240711,143000,14718841500,353000,353500,354000,353000,29
|
|
20240711,142900,14708592500,354000,354000,354500,353500,16
|
|
20240711,142800,14702928000,353500,354500,354500,353500,35
|
|
20240711,142700,14690531000,354500,353000,354500,353000,49
|
|
20240711,142600,14673185000,353000,353500,354000,353000,35
|
|
20240711,142500,14660815000,353500,353000,354000,353000,22
|
|
20240711,142400,14653041000,353500,354000,354500,353000,45
|
|
20240711,142300,14637114000,353500,354500,354500,353500,28
|
|
20240711,142200,14627207500,354500,354000,354500,353500,33
|
|
20240711,142100,14615530000,354000,354500,354500,354000,32
|
|
20240711,142000,14604195500,354000,354000,354500,353000,63
|
|
20240711,141900,14581910000,354000,354000,354000,353000,82
|
|
20240711,141800,14552942000,353500,353000,353500,353000,37
|
|
20240711,141700,14539868000,353000,353500,353500,353000,663
|
|
20240711,141600,14305797000,353500,353500,353500,353000,114
|
|
20240711,141500,14265536500,353500,354000,354000,353500,22
|
|
20240711,141400,14257752500,353500,354000,354000,353500,31
|
|
20240711,141300,14246782000,354500,354000,354500,353500,37
|
|
20240711,141200,14233673000,354000,353500,354000,353500,24
|
|
20240711,141100,14225186000,354000,354000,354500,353500,23
|
|
20240711,141000,14217046500,353500,354000,354000,353500,42
|
|
20240711,140900,14202190500,354000,353500,354500,353500,32
|
|
20240711,140800,14190870000,353500,354000,354000,353500,24
|
|
20240711,140700,14182377000,354000,354000,354500,354000,22
|
|
20240711,140600,14174587000,354500,354500,355000,354500,63
|
|
20240711,140500,14152250000,354000,354000,354500,354000,33
|
|
20240711,140400,14140565000,354000,354000,354500,354000,26
|
|
20240711,140300,14131357500,354000,354500,354500,354000,48
|
|
20240711,140200,14114354500,354000,354000,354500,354000,34
|
|
20240711,140100,14102307000,354000,354000,354500,354000,39
|
|
20240711,140000,14088497000,354500,354500,354500,354000,24
|
|
20240711,135900,14079997500,354000,354000,354500,354000,59
|
|
20240711,135800,14059090500,354000,354500,354500,354000,17
|
|
20240711,135700,14053069500,354500,354500,354500,354000,104
|
|
20240711,135600,14016214000,354500,355000,355000,354500,49
|
|
20240711,135500,13998831500,354500,355000,355000,354500,42
|
|
20240711,135400,13983932000,354500,355000,355000,354500,158
|
|
20240711,135300,13927846000,354500,354500,355000,354500,65
|
|
20240711,135200,13904798500,354500,354500,355000,354500,57
|
|
20240711,135100,13884573000,354500,354500,355000,354500,82
|
|
20240711,135000,13855471000,354500,354500,355000,354500,49
|
|
20240711,134900,13838099000,354500,355000,355000,354500,34
|
|
20240711,134800,13826035000,354500,354500,355000,354500,53
|
|
20240711,134700,13807230500,354500,355000,355000,354500,17
|
|
20240711,134600,13801202000,355000,355000,355000,354500,86
|
|
20240711,134500,13770691500,355000,354000,355000,354000,191
|
|
20240711,134400,13702977500,354000,354500,354500,354000,39
|
|
20240711,134300,13689168000,354000,354500,354500,354000,28
|
|
20240711,134200,13679248000,354000,353500,354500,353500,547
|
|
20240711,134100,13485683500,353500,353000,353500,352500,187
|
|
20240711,134000,13419667000,353000,352500,353000,352500,38
|
|
20240711,133900,13406268000,352500,353000,353000,352500,134
|
|
20240711,133800,13358971500,353500,353500,353500,353000,54
|
|
20240711,133700,13339892500,353000,353000,353500,353000,15
|
|
20240711,133600,13334594000,353000,352500,353500,352500,38
|
|
20240711,133500,13321192000,352500,353000,353000,352500,17
|
|
20240711,133400,13315194500,353000,352000,353500,352000,184
|
|
20240711,133300,13250290000,352500,352000,352500,351500,28
|
|
20240711,133200,13240440000,351500,351500,352000,351500,32
|
|
20240711,133100,13229186000,351500,352000,352000,351500,51
|
|
20240711,133000,13211243500,351500,351500,351500,351500,5
|
|
20240711,132900,13209486000,352000,352500,352500,351500,45
|
|
20240711,132800,13193654500,352000,352500,352500,352000,32
|
|
20240711,132700,13182383000,352000,352000,352500,352000,92
|
|
20240711,132600,13149992000,352000,352500,353500,352000,77
|
|
20240711,132500,13122843500,352500,352000,353000,352000,72
|
|
20240711,132400,13097464000,352000,353500,353500,352000,27
|
|
20240711,132300,13087932000,353500,353000,353500,352500,57
|
|
20240711,132200,13067817500,352500,353000,353000,352500,28
|
|
20240711,132100,13057941500,353500,353500,353500,353000,18
|
|
20240711,132000,13051581000,353500,353000,354000,353000,29
|
|
20240711,131900,13041328500,352500,353500,353500,352500,71
|
|
20240711,131800,13016265000,353500,353500,354000,353500,17
|
|
20240711,131700,13010253500,353500,353500,354000,353500,30
|
|
20240711,131600,12999641500,354000,353500,354500,353500,55
|
|
20240711,131500,12980177000,353500,354000,354500,353500,24
|
|
20240711,131400,12971680500,354000,354000,354500,354000,43
|
|
20240711,131300,12956455500,353500,354500,354500,353500,33
|
|
20240711,131200,12944762000,354000,354500,354500,354000,20
|
|
20240711,131100,12937680500,354000,354000,354000,353500,20
|
|
20240711,131000,12930603500,354000,355500,355500,354000,45
|
|
20240711,130900,12914643500,355000,355500,355500,355000,49
|
|
20240711,130800,12897234500,355500,355000,355500,355000,45
|
|
20240711,130700,12881257000,355500,354500,355500,354500,230
|
|
20240711,130600,12799608500,354500,354000,355000,354000,94
|
|
20240711,130500,12766259500,355000,354500,355000,354000,64
|
|
20240711,130400,12743547000,354500,354000,354500,354000,41
|
|
20240711,130300,12729029500,354000,354500,355000,354000,33
|
|
20240711,130200,12717321500,355000,354500,355000,354000,73
|
|
20240711,130100,12691453500,354000,354000,354500,354000,18
|
|
20240711,130000,12685079000,354500,354500,354500,354000,35
|
|
20240711,125900,12672681500,354000,354500,354500,354000,33
|
|
20240711,125800,12660988000,354000,354000,354000,354000,7
|
|
20240711,125700,12658510000,354000,354500,354500,354000,34
|
|
20240711,125600,12646467000,354000,354000,354000,353500,329
|
|
20240711,125500,12530005000,353500,354000,354000,353500,57
|
|
20240711,125400,12509833500,353500,354000,354000,353500,69
|
|
20240711,125300,12485437500,354000,354000,354000,353500,47
|
|
20240711,125200,12468811500,353500,354000,354000,353500,23
|
|
20240711,125100,12460672000,353500,354000,354000,353500,27
|
|
20240711,125000,12451124500,354000,354000,354000,353500,32
|
|
20240711,124900,12439804000,353500,354000,354500,353500,36
|
|
20240711,124800,12427065000,353500,354000,354000,353500,57
|
|
20240711,124700,12406903000,353500,353500,354000,353500,84
|
|
20240711,124600,12377178000,353500,354000,354000,353500,31
|
|
20240711,124500,12366214000,353500,354000,354000,353500,31
|
|
20240711,124400,12355246000,353500,353500,354000,353500,17
|
|
20240711,124300,12349232500,353500,354000,354500,353500,26
|
|
20240711,124200,12340034500,354000,353500,354500,353500,260
|
|
20240711,124100,12248084500,353500,353000,353500,353000,23
|
|
20240711,124000,12239963500,353000,353000,353500,352500,64
|
|
20240711,123900,12217372500,353000,353000,353000,352500,30
|
|
20240711,123800,12206786000,352500,352500,353000,352500,40
|
|
20240711,123700,12192684000,352000,351500,352000,351000,50
|
|
20240711,123600,12175115500,351500,352500,352500,351000,59
|
|
20240711,123500,12154368500,352000,352000,352500,352000,23
|
|
20240711,123400,12146266000,352500,351500,352500,351500,42
|
|
20240711,123300,12131491000,351000,351500,352000,351000,60
|
|
20240711,123200,12110402500,351500,352000,352000,351500,27
|
|
20240711,123100,12100904500,352500,352000,352500,351500,37
|
|
20240711,123000,12087879500,352500,352000,352500,351500,51
|
|
20240711,122900,12069944000,352500,352000,352500,352000,35
|
|
20240711,122800,12057621000,352500,352500,353000,352000,57
|
|
20240711,122700,12037531000,353000,352500,353000,352500,33
|
|
20240711,122600,12025885500,352500,352500,353000,352500,60
|
|
20240711,122500,12004728500,352500,352500,353000,351500,222
|
|
20240711,122400,11926565500,352500,352500,352500,352000,36
|
|
20240711,122300,11913878000,352000,352500,352500,352000,28
|
|
20240711,122200,11904019000,352500,352500,353000,352500,28
|
|
20240711,122100,11894144000,353000,352500,353000,352000,30
|
|
20240711,122000,11883564500,353000,352000,353000,352000,35
|
|
20240711,121900,11871236500,352000,352000,352500,352000,19
|
|
20240711,121800,11864541500,352500,352500,353000,352000,23
|
|
20240711,121700,11856438500,352500,352500,353000,352500,21
|
|
20240711,121600,11849034500,352000,352500,353000,352000,26
|
|
20240711,121500,11839873500,352000,352000,352500,352000,46
|
|
20240711,121400,11823680500,352000,352500,352500,352000,25
|
|
20240711,121300,11814873500,352500,352500,352500,352000,56
|
|
20240711,121200,11795144000,352500,352000,352500,352000,22
|
|
20240711,121100,11787398000,352000,353000,353000,352000,19
|
|
20240711,121000,11780699500,352500,353000,353000,352000,21
|
|
20240711,120900,11773293500,352500,352000,352500,352000,45
|
|
20240711,120800,11757444000,352000,352500,352500,352000,24
|
|
20240711,120700,11748993000,353000,353000,353000,353000,17
|
|
20240711,120600,11742992000,353000,352000,353000,352000,54
|
|
20240711,120500,11723955500,352000,351500,352500,351500,41
|
|
20240711,120400,11709523500,352000,352500,352500,351500,28
|
|
20240711,120300,11699675500,351500,351500,352000,351000,36
|
|
20240711,120200,11687017500,352000,352500,352500,351000,26
|
|
20240711,120100,11677874500,351500,352000,353000,351500,21
|
|
20240711,120000,11670479500,352000,352000,353000,352000,16
|
|
20240711,115900,11664842500,352000,353000,353000,352000,32
|
|
20240711,115800,11653564500,352500,352500,353000,351500,17
|
|
20240711,115700,11647577000,352000,352500,353000,352000,16
|
|
20240711,115600,11641937000,352500,352000,353000,352000,20
|
|
20240711,115500,11634888500,352500,352000,353000,352000,50
|
|
20240711,115400,11617258500,352000,352000,353000,352000,31
|
|
20240711,115300,11606343500,352000,353500,353500,352000,26
|
|
20240711,115200,11597170500,353500,353000,353500,352500,48
|
|
20240711,115100,11580222500,352500,352500,353000,352500,17
|
|
20240711,115000,11574228500,352500,352500,353000,352500,19
|
|
20240711,114900,11567530000,352500,352500,353000,352000,34
|
|
20240711,114800,11555539000,352500,352000,353000,352000,11
|
|
20240711,114700,11551661500,352000,352500,353000,352000,32
|
|
20240711,114600,11540387500,353500,352500,353500,352500,74
|
|
20240711,114500,11514295000,352500,352000,352500,351500,53
|
|
20240711,114400,11495644500,352000,352500,352500,351500,5
|
|
20240711,114300,11493885500,352000,352000,352500,352000,33
|
|
20240711,114200,11482266000,351000,352000,353000,351000,24
|
|
20240711,114100,11473817500,351500,351000,351500,351000,31
|
|
20240711,114000,11462926500,351500,351500,352000,351000,21
|
|
20240711,113900,11455550000,351500,352000,352000,351000,27
|
|
20240711,113800,11446063500,352000,352500,352500,351000,18
|
|
20240711,113700,11439731000,352000,352000,352500,352000,11
|
|
20240711,113600,11435857000,351000,352000,352500,351000,29
|
|
20240711,113500,11425654000,352000,351000,352000,350500,38
|
|
20240711,113400,11412320500,352000,352000,352000,351000,97
|
|
20240711,113300,11378241000,352000,351500,353000,351500,29
|
|
20240711,113200,11368023000,351500,352500,353000,351500,126
|
|
20240711,113100,11323630500,353000,352500,353000,352000,66
|
|
20240711,113000,11300364000,352500,353000,353500,352000,25
|
|
20240711,112900,11291549500,352500,352500,352500,352000,136
|
|
20240711,112800,11243629000,352000,352500,352500,352000,38
|
|
20240711,112700,11230243000,352500,352000,352500,352000,35
|
|
20240711,112600,11217912000,352000,352000,352500,352000,39
|
|
20240711,112500,11204171500,352000,352500,352500,352000,37
|
|
20240711,112400,11191138000,353500,353500,353500,352500,39
|
|
20240711,112300,11177372000,353500,353000,353500,352500,31
|
|
20240711,112200,11166421500,352500,353500,354000,352500,23
|
|
20240711,112100,11158305000,354000,354000,354000,352500,35
|
|
20240711,112000,11145932500,353500,352500,354000,352500,33
|
|
20240711,111900,11134260500,353500,353500,353500,352500,34
|
|
20240711,111800,11122260000,353500,353500,353500,353000,17
|
|
20240711,111700,11116251000,353000,353000,353500,352500,59
|
|
20240711,111600,11095429000,352500,353000,353000,352500,78
|
|
20240711,111500,11067922000,352500,352500,353500,352500,19
|
|
20240711,111400,11061215500,352500,353000,353500,352500,38
|
|
20240711,111300,11047812500,353000,353000,353000,352000,59
|
|
20240711,111200,11027018500,352500,353000,353500,352500,48
|
|
20240711,111100,11010069000,353000,353000,353000,352500,31
|
|
20240711,111000,10999128500,352500,353000,353000,352500,52
|
|
20240711,110900,10980784500,352500,352500,353000,352500,54
|
|
20240711,110800,10961741500,353000,352500,353000,352500,15
|
|
20240711,110700,10956449000,353000,353000,353000,352500,41
|
|
20240711,110600,10941985000,353000,354000,354000,352500,206
|
|
20240711,110500,10869233500,353500,354000,354000,353500,40
|
|
20240711,110400,10855086500,353500,354000,354000,353500,29
|
|
20240711,110300,10844824500,354000,354000,355000,353500,33
|
|
20240711,110200,10833139500,355000,354500,355000,354000,31
|
|
20240711,110100,10822150000,355000,355000,355000,354500,30
|
|
20240711,110000,10811503000,355000,355000,355000,354000,46
|
|
20240711,105900,10795185000,355000,354500,355000,354000,65
|
|
20240711,105800,10772145000,354000,354500,355000,354000,48
|
|
20240711,105700,10755118000,355000,354000,355500,354000,60
|
|
20240711,105600,10733841000,353500,355000,355500,353000,480
|
|
20240711,105500,10563538500,355000,355500,355500,355000,236
|
|
20240711,105400,10479687000,355500,354000,355500,354000,476
|
|
20240711,105300,10310665500,354000,355000,355000,354000,98
|
|
20240711,105200,10275929000,354000,354500,355000,354000,76
|
|
20240711,105100,10248972500,354500,354500,355000,354500,48
|
|
20240711,105000,10231940500,355000,355000,355000,354500,49
|
|
20240711,104900,10214549000,354500,353500,354500,353500,117
|
|
20240711,104800,10173082000,354000,354000,354500,353500,70
|
|
20240711,104700,10148294500,354500,353500,354500,353500,205
|
|
20240711,104600,10075713500,354000,353500,354000,353000,116
|
|
20240711,104500,10034691000,353500,353000,353500,353000,75
|
|
20240711,104400,10008182000,353500,352500,353500,352500,156
|
|
20240711,104300,9953085000,353000,353000,353500,352500,54
|
|
20240711,104200,9934015500,353000,353500,353500,352500,84
|
|
20240711,104100,9904354000,353000,353000,353500,352000,28
|
|
20240711,104000,9894482000,353000,352000,353500,352000,419
|
|
20240711,103900,9746602000,352000,352500,352500,351500,45
|
|
20240711,103800,9730754500,352000,352500,352500,352000,48
|
|
20240711,103700,9713840500,352000,352000,352000,351500,30
|
|
20240711,103600,9703289000,352000,351500,352000,351000,49
|
|
20240711,103500,9686057500,351000,351000,352000,351000,25
|
|
20240711,103400,9677269500,351500,351500,351500,351000,45
|
|
20240711,103300,9661457000,351500,352000,352000,351000,29
|
|
20240711,103200,9651263500,351000,351000,351500,350500,68
|
|
20240711,103100,9627384000,351500,351500,352000,351000,70
|
|
20240711,103000,9602770500,351500,351500,352500,351500,125
|
|
20240711,102900,9558783500,352000,351000,352000,351000,118
|
|
20240711,102800,9517343500,352000,351000,352000,351000,21
|
|
20240711,102700,9509963500,351500,352000,352000,351000,72
|
|
20240711,102600,9484646000,351500,351000,352000,351000,47
|
|
20240711,102500,9468111000,351000,352000,352000,350000,130
|
|
20240711,102400,9422387500,351000,350500,351500,350500,107
|
|
20240711,102300,9384816500,351000,350500,352000,350500,298
|
|
20240711,102200,9280004500,350000,350000,350500,350000,80
|
|
20240711,102100,9251977000,350000,347500,350500,347500,234
|
|
20240711,102000,9170267500,348000,348000,348500,347500,116
|
|
20240711,101900,9129920500,348000,349000,349000,348000,152
|
|
20240711,101800,9076985500,348500,349000,349000,348500,142
|
|
20240711,101700,9027440500,348500,349000,349000,348500,335
|
|
20240711,101600,8910571000,349000,349500,349500,349000,75
|
|
20240711,101500,8884367000,349500,350000,350500,349500,176
|
|
20240711,101400,8822825000,350000,350500,351000,350000,119
|
|
20240711,101300,8781148000,351000,351500,351500,350500,104
|
|
20240711,101200,8744654500,351500,351500,351500,351000,45
|
|
20240711,101100,8728849000,351500,352500,352500,351000,527
|
|
20240711,101000,8543528500,353000,353000,353500,352500,58
|
|
20240711,100900,8523060500,353000,354000,354000,353000,51
|
|
20240711,100800,8505031500,354000,353500,354000,353500,117
|
|
20240711,100700,8463651500,353500,353500,353500,353000,244
|
|
20240711,100600,8377409000,353000,353500,353500,353000,54
|
|
20240711,100500,8358329000,353500,353000,353500,353000,16
|
|
20240711,100400,8352676000,352500,353000,353500,352500,43
|
|
20240711,100300,8337489500,353000,353500,353500,352500,85
|
|
20240711,100200,8307465500,353000,353500,353500,352500,72
|
|
20240711,100100,8282019500,352000,353500,354000,352000,45
|
|
20240711,100000,8266124000,353500,352500,353500,352500,52
|
|
20240711,095900,8247759500,352500,353500,354000,352500,104
|
|
20240711,095800,8211004500,353500,352500,353500,352500,138
|
|
20240711,095700,8162240500,352500,353000,353500,352500,35
|
|
20240711,095600,8149886500,353000,353500,353500,352500,38
|
|
20240711,095500,8136467000,353500,354000,355000,353500,431
|
|
20240711,095400,7983800000,354500,352500,354500,351500,358
|
|
20240711,095300,7857429500,353000,353500,353500,352500,46
|
|
20240711,095200,7841192500,353000,353500,354000,352500,99
|
|
20240711,095100,7806255500,353500,353000,353500,353000,186
|
|
20240711,095000,7740589500,353500,354500,355000,352000,180
|
|
20240711,094900,7677086500,354000,354500,354500,354000,47
|
|
20240711,094800,7660434500,355000,354500,355500,354500,31
|
|
20240711,094700,7649432000,354500,356000,356000,354500,57
|
|
20240711,094600,7629175500,356000,355000,356000,355000,110
|
|
20240711,094500,7590087500,355000,354000,356000,354000,167
|
|
20240711,094400,7530836000,354000,353500,354000,353000,47
|
|
20240711,094300,7514211500,353500,353000,354500,352000,496
|
|
20240711,094200,7339295000,353000,355000,355000,353000,177
|
|
20240711,094100,7276613500,355000,355000,355500,355000,109
|
|
20240711,094000,7237908000,355000,355500,356500,355000,69
|
|
20240711,093900,7213361000,356500,357000,357000,355000,218
|
|
20240711,093800,7135792000,357000,359000,359500,356000,1348
|
|
20240711,093700,6653199000,359000,359000,360000,359000,541
|
|
20240711,093600,6458645000,359000,357000,360000,355500,1482
|
|
20240711,093500,5927085500,357000,357500,357500,355000,265
|
|
20240711,093400,5832540500,357500,357500,358000,356000,355
|
|
20240711,093300,5705652500,358000,356000,358000,355000,352
|
|
20240711,093200,5580037000,356000,356500,356500,355500,185
|
|
20240711,093100,5514148000,356000,355000,356500,354500,293
|
|
20240711,093000,5409934500,356000,358000,358000,355000,600
|
|
20240711,092900,5196024000,358000,357500,358500,357000,757
|
|
20240711,092800,4925158000,357500,357000,357500,356500,367
|
|
20240711,092700,4794162500,357000,356500,357000,356500,230
|
|
20240711,092600,4712108500,357000,357000,357500,354500,570
|
|
20240711,092500,4508948000,357500,356000,357500,355000,1090
|
|
20240711,092400,4120360500,356000,354000,356000,353000,1654
|
|
20240711,092300,3533787000,354000,354000,354500,353000,436
|
|
20240711,092200,3379530500,354500,354000,354500,354000,293
|
|
20240711,092100,3275764000,354500,352500,354500,352500,1667
|
|
20240711,092000,2686267000,352500,351000,352500,351000,517
|
|
20240711,091900,2504351500,351000,351500,351500,349000,821
|
|
20240711,091800,2216540000,351000,348000,351000,348000,1178
|
|
20240711,091700,1804646000,348000,347000,348500,346500,485
|
|
20240711,091600,1636144500,347000,346000,347000,345500,255
|
|
20240711,091500,1547790000,346000,345500,346500,345000,278
|
|
20240711,091400,1451657000,346000,345500,346500,345000,490
|
|
20240711,091300,1282193500,345500,343500,346500,343500,906
|
|
20240711,091200,969338000,343000,342000,343000,341500,334
|
|
20240711,091100,855023000,342000,341000,342000,340500,540
|
|
20240711,091000,670480000,341000,340500,341500,340000,340
|
|
20240711,090900,554551000,340500,340000,341000,340000,138
|
|
20240711,090800,507547500,340000,339500,340500,339000,267
|
|
20240711,090700,416798500,339500,338500,339500,338500,104
|
|
20240711,090600,381499500,338500,339000,339500,338500,75
|
|
20240711,090500,356060500,339500,336000,340000,336000,399
|
|
20240711,090400,221082000,335500,335500,335500,335500,16
|
|
20240711,090300,215714000,335000,335000,335000,334500,72
|
|
20240711,090200,191595000,335000,335000,335000,335000,0
|
|
20240711,090100,191595000,335000,336500,336500,335000,351
|
|
20240711,090000,73570500,337000,337500,338000,337000,218
|