741 lines
42 KiB
CSV
741 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,211800,4188569000,343000,343000,343000,343000,430
|
|
20240710,211700,4188569000,343000,343000,343000,343000,0
|
|
20240710,211600,4188569000,343000,343000,343000,343000,0
|
|
20240710,211500,4188569000,343000,343000,343000,343000,0
|
|
20240710,211400,4188569000,343000,343000,343000,343000,0
|
|
20240710,211300,4188569000,343000,343000,343000,343000,0
|
|
20240710,211200,4188569000,343000,343000,343000,343000,0
|
|
20240710,211100,4188569000,343000,343000,343000,343000,0
|
|
20240710,211000,4188569000,343000,343000,343000,343000,0
|
|
20240710,210900,4188569000,343000,343000,343000,343000,0
|
|
20240710,210800,4188569000,343000,343000,343000,343000,0
|
|
20240710,210700,4188569000,343000,343000,343000,343000,0
|
|
20240710,210600,4188569000,343000,343000,343000,343000,0
|
|
20240710,210500,4188569000,343000,343000,343000,343000,0
|
|
20240710,210400,4188569000,343000,343000,343000,343000,0
|
|
20240710,210300,4188569000,343000,343000,343000,343000,0
|
|
20240710,210200,4188569000,343000,343000,343000,343000,0
|
|
20240710,210100,4188569000,343000,343000,343000,343000,0
|
|
20240710,210000,4188569000,343000,343000,343000,343000,0
|
|
20240710,205900,4188569000,343000,343000,343000,343000,0
|
|
20240710,205800,4188569000,343000,343000,343000,343000,0
|
|
20240710,205700,4188569000,343000,343000,343000,343000,0
|
|
20240710,205600,4188569000,343000,343000,343000,343000,0
|
|
20240710,205500,4188569000,343000,343000,343000,343000,0
|
|
20240710,205400,4188569000,343000,343000,343000,343000,0
|
|
20240710,205300,4188569000,343000,343000,343000,343000,0
|
|
20240710,205200,4188569000,343000,343000,343000,343000,0
|
|
20240710,205100,4188569000,343000,343000,343000,343000,0
|
|
20240710,205000,4188569000,343000,343000,343000,343000,0
|
|
20240710,204900,4188569000,343000,343000,343000,343000,0
|
|
20240710,204800,4188569000,343000,343000,343000,343000,430
|
|
20240710,204700,4188569000,343000,343000,343000,343000,0
|
|
20240710,204600,4188569000,343000,343000,343000,343000,0
|
|
20240710,204500,4188569000,343000,343000,343000,343000,0
|
|
20240710,204400,4188569000,343000,343000,343000,343000,0
|
|
20240710,204300,4188569000,343000,343000,343000,343000,0
|
|
20240710,204200,4188569000,343000,343000,343000,343000,0
|
|
20240710,204100,4188569000,343000,343000,343000,343000,0
|
|
20240710,204000,4188569000,343000,343000,343000,343000,0
|
|
20240710,203900,4188569000,343000,343000,343000,343000,0
|
|
20240710,203800,4188569000,343000,343000,343000,343000,0
|
|
20240710,203700,4188569000,343000,343000,343000,343000,0
|
|
20240710,203600,4188569000,343000,343000,343000,343000,0
|
|
20240710,203500,4188569000,343000,343000,343000,343000,0
|
|
20240710,203400,4188569000,343000,343000,343000,343000,0
|
|
20240710,203300,4188569000,343000,343000,343000,343000,0
|
|
20240710,203200,4188569000,343000,343000,343000,343000,0
|
|
20240710,203100,4188569000,343000,343000,343000,343000,0
|
|
20240710,203000,4188569000,343000,343000,343000,343000,0
|
|
20240710,202900,4188569000,343000,343000,343000,343000,0
|
|
20240710,202800,4188569000,343000,343000,343000,343000,0
|
|
20240710,202700,4188569000,343000,343000,343000,343000,0
|
|
20240710,202600,4188569000,343000,343000,343000,343000,0
|
|
20240710,202500,4188569000,343000,343000,343000,343000,0
|
|
20240710,202400,4188569000,343000,343000,343000,343000,0
|
|
20240710,202300,4188569000,343000,343000,343000,343000,0
|
|
20240710,202200,4188569000,343000,343000,343000,343000,0
|
|
20240710,202100,4188569000,343000,343000,343000,343000,0
|
|
20240710,202000,4188569000,343000,343000,343000,343000,0
|
|
20240710,201900,4188569000,343000,343000,343000,343000,0
|
|
20240710,201800,4188569000,343000,343000,343000,343000,430
|
|
20240710,201700,4188569000,343000,343000,343000,343000,0
|
|
20240710,201600,4188569000,343000,343000,343000,343000,0
|
|
20240710,201500,4188569000,343000,343000,343000,343000,0
|
|
20240710,201400,4188569000,343000,343000,343000,343000,0
|
|
20240710,201300,4188569000,343000,343000,343000,343000,0
|
|
20240710,201200,4188569000,343000,343000,343000,343000,0
|
|
20240710,201100,4188569000,343000,343000,343000,343000,0
|
|
20240710,201000,4188569000,343000,343000,343000,343000,0
|
|
20240710,200900,4188569000,343000,343000,343000,343000,0
|
|
20240710,200800,4188569000,343000,343000,343000,343000,0
|
|
20240710,200700,4188569000,343000,343000,343000,343000,0
|
|
20240710,200600,4188569000,343000,343000,343000,343000,0
|
|
20240710,200500,4188569000,343000,343000,343000,343000,0
|
|
20240710,200400,4188569000,343000,343000,343000,343000,0
|
|
20240710,200300,4188569000,343000,343000,343000,343000,0
|
|
20240710,200200,4188569000,343000,343000,343000,343000,0
|
|
20240710,200100,4188569000,343000,343000,343000,343000,0
|
|
20240710,200000,4188569000,343000,343000,343000,343000,0
|
|
20240710,195900,4188569000,343000,343000,343000,343000,0
|
|
20240710,195800,4188569000,343000,343000,343000,343000,0
|
|
20240710,195700,4188569000,343000,343000,343000,343000,0
|
|
20240710,195600,4188569000,343000,343000,343000,343000,0
|
|
20240710,195500,4188569000,343000,343000,343000,343000,0
|
|
20240710,195400,4188569000,343000,343000,343000,343000,0
|
|
20240710,195300,4188569000,343000,343000,343000,343000,0
|
|
20240710,195200,4188569000,343000,343000,343000,343000,0
|
|
20240710,195100,4188569000,343000,343000,343000,343000,0
|
|
20240710,195000,4188569000,343000,343000,343000,343000,0
|
|
20240710,194900,4188569000,343000,343000,343000,343000,0
|
|
20240710,194800,4188569000,343000,343000,343000,343000,430
|
|
20240710,194700,4188569000,343000,343000,343000,343000,0
|
|
20240710,194600,4188569000,343000,343000,343000,343000,0
|
|
20240710,194500,4188569000,343000,343000,343000,343000,0
|
|
20240710,194400,4188569000,343000,343000,343000,343000,0
|
|
20240710,194300,4188569000,343000,343000,343000,343000,0
|
|
20240710,194200,4188569000,343000,343000,343000,343000,0
|
|
20240710,194100,4188569000,343000,343000,343000,343000,0
|
|
20240710,194000,4188569000,343000,343000,343000,343000,0
|
|
20240710,193900,4188569000,343000,343000,343000,343000,0
|
|
20240710,193800,4188569000,343000,343000,343000,343000,0
|
|
20240710,193700,4188569000,343000,343000,343000,343000,0
|
|
20240710,193600,4188569000,343000,343000,343000,343000,0
|
|
20240710,193500,4188569000,343000,343000,343000,343000,0
|
|
20240710,193400,4188569000,343000,343000,343000,343000,0
|
|
20240710,193300,4188569000,343000,343000,343000,343000,0
|
|
20240710,193200,4188569000,343000,343000,343000,343000,0
|
|
20240710,193100,4188569000,343000,343000,343000,343000,0
|
|
20240710,193000,4188569000,343000,343000,343000,343000,0
|
|
20240710,192900,4188569000,343000,343000,343000,343000,0
|
|
20240710,192800,4188569000,343000,343000,343000,343000,0
|
|
20240710,192700,4188569000,343000,343000,343000,343000,0
|
|
20240710,192600,4188569000,343000,343000,343000,343000,0
|
|
20240710,192500,4188569000,343000,343000,343000,343000,0
|
|
20240710,192400,4188569000,343000,343000,343000,343000,0
|
|
20240710,192300,4188569000,343000,343000,343000,343000,0
|
|
20240710,192200,4188569000,343000,343000,343000,343000,0
|
|
20240710,192100,4188569000,343000,343000,343000,343000,0
|
|
20240710,192000,4188569000,343000,343000,343000,343000,0
|
|
20240710,191900,4188569000,343000,343000,343000,343000,0
|
|
20240710,191800,4188569000,343000,343000,343000,343000,430
|
|
20240710,191700,4188569000,343000,343000,343000,343000,0
|
|
20240710,191600,4188569000,343000,343000,343000,343000,0
|
|
20240710,191500,4188569000,343000,343000,343000,343000,0
|
|
20240710,191400,4188569000,343000,343000,343000,343000,0
|
|
20240710,191300,4188569000,343000,343000,343000,343000,0
|
|
20240710,191200,4188569000,343000,343000,343000,343000,0
|
|
20240710,191100,4188569000,343000,343000,343000,343000,0
|
|
20240710,191000,4188569000,343000,343000,343000,343000,0
|
|
20240710,190900,4188569000,343000,343000,343000,343000,0
|
|
20240710,190800,4188569000,343000,343000,343000,343000,0
|
|
20240710,190700,4188569000,343000,343000,343000,343000,0
|
|
20240710,190600,4188569000,343000,343000,343000,343000,0
|
|
20240710,190500,4188569000,343000,343000,343000,343000,0
|
|
20240710,190400,4188569000,343000,343000,343000,343000,0
|
|
20240710,190300,4188569000,343000,343000,343000,343000,0
|
|
20240710,190200,4188569000,343000,343000,343000,343000,0
|
|
20240710,190100,4188569000,343000,343000,343000,343000,0
|
|
20240710,190000,4188569000,343000,343000,343000,343000,0
|
|
20240710,185900,4188569000,343000,343000,343000,343000,0
|
|
20240710,185800,4188569000,343000,343000,343000,343000,0
|
|
20240710,185700,4188569000,343000,343000,343000,343000,0
|
|
20240710,185600,4188569000,343000,343000,343000,343000,0
|
|
20240710,185500,4188569000,343000,343000,343000,343000,0
|
|
20240710,185400,4188569000,343000,343000,343000,343000,0
|
|
20240710,185300,4188569000,343000,343000,343000,343000,0
|
|
20240710,185200,4188569000,343000,343000,343000,343000,0
|
|
20240710,185100,4188569000,343000,343000,343000,343000,0
|
|
20240710,185000,4188569000,343000,343000,343000,343000,0
|
|
20240710,184900,4188569000,343000,343000,343000,343000,0
|
|
20240710,184800,4188569000,343000,343000,343000,343000,430
|
|
20240710,184700,4188569000,343000,343000,343000,343000,0
|
|
20240710,184600,4188569000,343000,343000,343000,343000,0
|
|
20240710,184500,4188569000,343000,343000,343000,343000,0
|
|
20240710,184400,4188569000,343000,343000,343000,343000,0
|
|
20240710,184300,4188569000,343000,343000,343000,343000,0
|
|
20240710,184200,4188569000,343000,343000,343000,343000,0
|
|
20240710,184100,4188569000,343000,343000,343000,343000,0
|
|
20240710,184000,4188569000,343000,343000,343000,343000,0
|
|
20240710,183900,4188569000,343000,343000,343000,343000,0
|
|
20240710,183800,4188569000,343000,343000,343000,343000,0
|
|
20240710,183700,4188569000,343000,343000,343000,343000,0
|
|
20240710,183600,4188569000,343000,343000,343000,343000,0
|
|
20240710,183500,4188569000,343000,343000,343000,343000,0
|
|
20240710,183400,4188569000,343000,343000,343000,343000,0
|
|
20240710,183300,4188569000,343000,343000,343000,343000,0
|
|
20240710,183200,4188569000,343000,343000,343000,343000,0
|
|
20240710,183100,4188569000,343000,343000,343000,343000,0
|
|
20240710,183000,4188569000,343000,343000,343000,343000,0
|
|
20240710,182900,4188569000,343000,343000,343000,343000,0
|
|
20240710,182800,4188569000,343000,343000,343000,343000,0
|
|
20240710,182700,4188569000,343000,343000,343000,343000,0
|
|
20240710,182600,4188569000,343000,343000,343000,343000,0
|
|
20240710,182500,4188569000,343000,343000,343000,343000,0
|
|
20240710,182400,4188569000,343000,343000,343000,343000,0
|
|
20240710,182300,4188569000,343000,343000,343000,343000,0
|
|
20240710,182200,4188569000,343000,343000,343000,343000,0
|
|
20240710,182100,4188569000,343000,343000,343000,343000,0
|
|
20240710,182000,4188569000,343000,343000,343000,343000,0
|
|
20240710,181900,4188569000,343000,343000,343000,343000,0
|
|
20240710,181800,4188569000,343000,343000,343000,343000,430
|
|
20240710,181700,4188569000,343000,343000,343000,343000,0
|
|
20240710,181600,4188569000,343000,343000,343000,343000,0
|
|
20240710,181500,4188569000,343000,343000,343000,343000,0
|
|
20240710,181400,4188569000,343000,343000,343000,343000,0
|
|
20240710,181300,4188569000,343000,343000,343000,343000,0
|
|
20240710,181200,4188569000,343000,343000,343000,343000,0
|
|
20240710,181100,4188569000,343000,343000,343000,343000,0
|
|
20240710,181000,4188569000,343000,343000,343000,343000,0
|
|
20240710,180900,4188569000,343000,343000,343000,343000,0
|
|
20240710,180800,4188569000,343000,343000,343000,343000,0
|
|
20240710,180700,4188569000,343000,343000,343000,343000,0
|
|
20240710,180600,4188569000,343000,343000,343000,343000,0
|
|
20240710,180500,4188569000,343000,343000,343000,343000,0
|
|
20240710,180400,4188569000,343000,343000,343000,343000,0
|
|
20240710,180300,4188569000,343000,343000,343000,343000,0
|
|
20240710,180200,4188569000,343000,343000,343000,343000,0
|
|
20240710,180100,4188569000,343000,343000,343000,343000,0
|
|
20240710,180000,4188569000,343000,343000,343000,343000,0
|
|
20240710,175900,4188569000,343000,343000,343000,343000,0
|
|
20240710,175800,4188569000,343000,343000,343000,343000,0
|
|
20240710,175700,4188569000,343000,343000,343000,343000,0
|
|
20240710,175600,4188569000,343000,343000,343000,343000,0
|
|
20240710,175500,4188569000,343000,343000,343000,343000,0
|
|
20240710,175400,4188569000,343000,343000,343000,343000,0
|
|
20240710,175300,4188569000,343000,343000,343000,343000,0
|
|
20240710,175200,4188569000,343000,343000,343000,343000,0
|
|
20240710,175100,4188569000,343000,343000,343000,343000,0
|
|
20240710,175000,4188569000,343000,343000,343000,343000,0
|
|
20240710,174900,4188569000,343000,343000,343000,343000,0
|
|
20240710,174800,4188569000,343000,343000,343000,343000,430
|
|
20240710,174700,4188569000,343000,343000,343000,343000,0
|
|
20240710,174600,4188569000,343000,343000,343000,343000,0
|
|
20240710,174500,4188569000,343000,343000,343000,343000,0
|
|
20240710,174400,4188569000,343000,343000,343000,343000,0
|
|
20240710,174300,4188569000,343000,343000,343000,343000,0
|
|
20240710,174200,4188569000,343000,343000,343000,343000,0
|
|
20240710,174100,4188569000,343000,343000,343000,343000,0
|
|
20240710,174000,4188569000,343000,343000,343000,343000,0
|
|
20240710,173900,4188569000,343000,343000,343000,343000,0
|
|
20240710,173800,4188569000,343000,343000,343000,343000,0
|
|
20240710,173700,4188569000,343000,343000,343000,343000,0
|
|
20240710,173600,4188569000,343000,343000,343000,343000,0
|
|
20240710,173500,4188569000,343000,343000,343000,343000,0
|
|
20240710,173400,4188569000,343000,343000,343000,343000,0
|
|
20240710,173300,4188569000,343000,343000,343000,343000,0
|
|
20240710,173200,4188569000,343000,343000,343000,343000,0
|
|
20240710,173100,4188569000,343000,343000,343000,343000,0
|
|
20240710,173000,4188569000,343000,343000,343000,343000,0
|
|
20240710,172900,4188569000,343000,343000,343000,343000,0
|
|
20240710,172800,4188569000,343000,343000,343000,343000,0
|
|
20240710,172700,4188569000,343000,343000,343000,343000,0
|
|
20240710,172600,4188569000,343000,343000,343000,343000,0
|
|
20240710,172500,4188569000,343000,343000,343000,343000,0
|
|
20240710,172400,4188569000,343000,343000,343000,343000,0
|
|
20240710,172300,4188569000,343000,343000,343000,343000,0
|
|
20240710,172200,4188569000,343000,343000,343000,343000,0
|
|
20240710,172100,4188569000,343000,343000,343000,343000,0
|
|
20240710,172000,4188569000,343000,343000,343000,343000,0
|
|
20240710,171900,4188569000,343000,343000,343000,343000,0
|
|
20240710,171800,4188569000,343000,343000,343000,343000,430
|
|
20240710,171700,4188569000,343000,343000,343000,343000,0
|
|
20240710,171600,4188569000,343000,343000,343000,343000,0
|
|
20240710,171500,4188569000,343000,343000,343000,343000,0
|
|
20240710,171400,4188569000,343000,343000,343000,343000,0
|
|
20240710,171300,4188569000,343000,343000,343000,343000,0
|
|
20240710,171200,4188569000,343000,343000,343000,343000,0
|
|
20240710,171100,4188569000,343000,343000,343000,343000,0
|
|
20240710,171000,4188569000,343000,343000,343000,343000,0
|
|
20240710,170900,4188569000,343000,343000,343000,343000,0
|
|
20240710,170800,4188569000,343000,343000,343000,343000,0
|
|
20240710,170700,4188569000,343000,343000,343000,343000,0
|
|
20240710,170600,4188569000,343000,343000,343000,343000,0
|
|
20240710,170500,4188569000,343000,343000,343000,343000,0
|
|
20240710,170400,4188569000,343000,343000,343000,343000,0
|
|
20240710,170300,4188569000,343000,343000,343000,343000,0
|
|
20240710,170200,4188569000,343000,343000,343000,343000,0
|
|
20240710,170100,4188569000,343000,343000,343000,343000,0
|
|
20240710,170000,4188569000,343000,343000,343000,343000,0
|
|
20240710,165900,4188569000,343000,343000,343000,343000,0
|
|
20240710,165800,4188569000,343000,343000,343000,343000,0
|
|
20240710,165700,4188569000,343000,343000,343000,343000,0
|
|
20240710,165600,4188569000,343000,343000,343000,343000,0
|
|
20240710,165500,4188569000,343000,343000,343000,343000,0
|
|
20240710,165400,4188569000,343000,343000,343000,343000,0
|
|
20240710,165300,4188569000,343000,343000,343000,343000,0
|
|
20240710,165200,4188569000,343000,343000,343000,343000,0
|
|
20240710,165100,4188569000,343000,343000,343000,343000,0
|
|
20240710,165000,4188569000,343000,343000,343000,343000,0
|
|
20240710,164900,4188569000,343000,343000,343000,343000,0
|
|
20240710,164800,4188569000,343000,343000,343000,343000,430
|
|
20240710,164700,4188569000,343000,343000,343000,343000,0
|
|
20240710,164600,4188569000,343000,343000,343000,343000,0
|
|
20240710,164500,4188569000,343000,343000,343000,343000,0
|
|
20240710,164400,4188569000,343000,343000,343000,343000,0
|
|
20240710,164300,4188569000,343000,343000,343000,343000,0
|
|
20240710,164200,4188569000,343000,343000,343000,343000,0
|
|
20240710,164100,4188569000,343000,343000,343000,343000,0
|
|
20240710,164000,4188569000,343000,343000,343000,343000,0
|
|
20240710,163900,4188569000,343000,343000,343000,343000,0
|
|
20240710,163800,4188569000,343000,343000,343000,343000,0
|
|
20240710,163700,4188569000,343000,343000,343000,343000,0
|
|
20240710,163600,4188569000,343000,343000,343000,343000,0
|
|
20240710,163500,4188569000,343000,343000,343000,343000,0
|
|
20240710,163400,4188569000,343000,343000,343000,343000,0
|
|
20240710,163300,4188569000,343000,343000,343000,343000,0
|
|
20240710,163200,4188569000,343000,343000,343000,343000,0
|
|
20240710,163100,4188569000,343000,343000,343000,343000,0
|
|
20240710,163000,4188569000,343000,343000,343000,343000,0
|
|
20240710,162900,4188569000,343000,343000,343000,343000,0
|
|
20240710,162800,4188569000,343000,343000,343000,343000,0
|
|
20240710,162700,4188569000,343000,343000,343000,343000,0
|
|
20240710,162600,4188569000,343000,343000,343000,343000,0
|
|
20240710,162500,4188569000,343000,343000,343000,343000,0
|
|
20240710,162400,4188569000,343000,343000,343000,343000,0
|
|
20240710,162300,4188569000,343000,343000,343000,343000,0
|
|
20240710,162200,4188569000,343000,343000,343000,343000,0
|
|
20240710,162100,4188569000,343000,343000,343000,343000,0
|
|
20240710,162000,4188569000,343000,343000,343000,343000,0
|
|
20240710,161900,4188569000,343000,343000,343000,343000,0
|
|
20240710,161800,4188569000,343000,343000,343000,343000,430
|
|
20240710,161700,4188569000,343000,343000,343000,343000,0
|
|
20240710,161600,4188569000,343000,343000,343000,343000,0
|
|
20240710,161500,4188569000,343000,343000,343000,343000,0
|
|
20240710,161400,4188569000,343000,343000,343000,343000,0
|
|
20240710,161300,4188569000,343000,343000,343000,343000,0
|
|
20240710,161200,4188569000,343000,343000,343000,343000,0
|
|
20240710,161100,4188569000,343000,343000,343000,343000,0
|
|
20240710,161000,4188569000,343000,343000,343000,343000,0
|
|
20240710,160900,4188569000,343000,343000,343000,343000,0
|
|
20240710,160800,4188569000,343000,343000,343000,343000,0
|
|
20240710,160700,4188569000,343000,343000,343000,343000,0
|
|
20240710,160600,4188569000,343000,343000,343000,343000,0
|
|
20240710,160500,4188569000,343000,343000,343000,343000,0
|
|
20240710,160400,4188569000,343000,343000,343000,343000,0
|
|
20240710,160300,4188569000,343000,343000,343000,343000,0
|
|
20240710,160200,4188569000,343000,343000,343000,343000,0
|
|
20240710,160100,4188569000,343000,343000,343000,343000,0
|
|
20240710,160000,4188569000,343000,343000,343000,343000,0
|
|
20240710,155900,4188569000,343000,343000,343000,343000,0
|
|
20240710,155800,4188569000,343000,343000,343000,343000,0
|
|
20240710,155700,4188569000,343000,343000,343000,343000,0
|
|
20240710,155600,4188569000,343000,343000,343000,343000,0
|
|
20240710,155500,4188569000,343000,343000,343000,343000,0
|
|
20240710,155400,4188569000,343000,343000,343000,343000,0
|
|
20240710,155300,4188569000,343000,343000,343000,343000,0
|
|
20240710,155200,4188569000,343000,343000,343000,343000,0
|
|
20240710,155100,4188569000,343000,343000,343000,343000,0
|
|
20240710,155000,4188569000,343000,343000,343000,343000,0
|
|
20240710,154900,4188569000,343000,343000,343000,343000,0
|
|
20240710,154800,4188569000,343000,343000,343000,343000,430
|
|
20240710,154700,4188569000,343000,343000,343000,343000,0
|
|
20240710,154600,4188569000,343000,343000,343000,343000,0
|
|
20240710,154500,4188569000,343000,343000,343000,343000,0
|
|
20240710,154400,4188569000,343000,343000,343000,343000,0
|
|
20240710,154300,4188569000,343000,343000,343000,343000,0
|
|
20240710,154200,4188569000,343000,343000,343000,343000,0
|
|
20240710,154100,4188569000,343000,343000,343000,343000,0
|
|
20240710,154000,4188569000,343000,343000,343000,343000,0
|
|
20240710,153900,4188569000,343000,343000,343000,343000,0
|
|
20240710,153800,4188569000,343000,343000,343000,343000,0
|
|
20240710,153700,4188569000,343000,343000,343000,343000,0
|
|
20240710,153600,4188569000,343000,343000,343000,343000,0
|
|
20240710,153500,4188569000,343000,343000,343000,343000,0
|
|
20240710,153400,4188569000,343000,343000,343000,343000,0
|
|
20240710,153300,4188569000,343000,343000,343000,343000,0
|
|
20240710,153200,4188569000,343000,343000,343000,343000,0
|
|
20240710,153100,4188569000,343000,343000,343000,343000,0
|
|
20240710,153000,4188569000,343000,343000,343000,343000,430
|
|
20240710,152900,4041079000,343500,343500,343500,343500,0
|
|
20240710,152800,4041079000,343500,343500,343500,343500,0
|
|
20240710,152700,4041079000,343500,343500,343500,343500,0
|
|
20240710,152600,4041079000,343500,343500,343500,343500,0
|
|
20240710,152500,4041079000,343500,343500,343500,343500,0
|
|
20240710,152400,4041079000,343500,343500,343500,343500,0
|
|
20240710,152300,4041079000,343500,343500,343500,343500,0
|
|
20240710,152200,4041079000,343500,343500,343500,343500,0
|
|
20240710,152100,4041079000,343500,343500,343500,343500,0
|
|
20240710,152000,4041079000,343500,343500,343500,343500,0
|
|
20240710,151900,4041079000,343500,344000,344000,343500,54
|
|
20240710,151800,4022529500,343500,343500,343500,343500,9
|
|
20240710,151700,4019438000,343500,343500,344000,343500,11
|
|
20240710,151600,4015659000,343500,344000,344000,343500,361
|
|
20240710,151500,3891479000,344500,344500,344500,344000,55
|
|
20240710,151400,3872557500,344000,344000,344500,344000,20
|
|
20240710,151300,3865677000,344500,344000,344500,344000,17
|
|
20240710,151200,3859822000,344500,344500,344500,344500,7
|
|
20240710,151100,3857410500,344500,344000,344500,344000,6
|
|
20240710,151000,3855346000,344000,344500,344500,344000,18
|
|
20240710,150900,3849146500,344000,344500,344500,344000,9
|
|
20240710,150800,3846049000,344500,344500,344500,344500,3
|
|
20240710,150700,3845015500,344500,345000,345000,344500,4
|
|
20240710,150600,3843636500,345000,345000,345000,345000,1
|
|
20240710,150500,3843291500,345000,344500,345000,344500,9
|
|
20240710,150400,3840190000,345000,344500,345000,344500,39
|
|
20240710,150300,3826749000,344000,344000,344000,344000,1
|
|
20240710,150200,3826405000,344500,344500,344500,344500,3
|
|
20240710,150100,3825371500,344500,344500,344500,344000,12
|
|
20240710,150000,3821242500,344000,344000,344500,344000,12
|
|
20240710,145900,3817111000,344000,344500,344500,344000,3
|
|
20240710,145800,3816078000,344500,344000,344500,344000,5
|
|
20240710,145700,3814356000,344000,344500,344500,344000,3
|
|
20240710,145600,3813323500,344500,344500,345000,344000,10
|
|
20240710,145500,3809878000,344500,344500,344500,344500,2
|
|
20240710,145400,3809189000,344500,344500,345000,344000,16
|
|
20240710,145300,3803676500,344500,345000,345000,344500,166
|
|
20240710,145200,3746489000,345000,344500,345000,344500,9
|
|
20240710,145100,3743384500,344500,344500,344500,344500,21
|
|
20240710,145000,3736150000,345000,345500,345500,345000,4
|
|
20240710,144900,3734769000,345500,345500,345500,345500,4
|
|
20240710,144800,3733387000,345500,345500,345500,344500,4
|
|
20240710,144700,3732006000,344500,345500,345500,344500,7
|
|
20240710,144600,3729588500,345000,345000,345000,345000,5
|
|
20240710,144500,3727863500,345000,345000,345000,344500,15
|
|
20240710,144400,3722689000,344500,345000,345000,344500,7
|
|
20240710,144300,3720274500,345000,344500,345000,344500,8
|
|
20240710,144200,3717515000,345000,345000,345500,344500,48
|
|
20240710,144100,3700955000,345500,345500,345500,345000,9
|
|
20240710,144000,3697848500,345500,345500,345500,345500,1
|
|
20240710,143900,3697503000,345000,344500,345000,344500,9
|
|
20240710,143800,3694398500,345000,345000,345000,344500,10
|
|
20240710,143700,3690949000,344500,344500,345000,344500,67
|
|
20240710,143600,3667866500,344500,345000,345000,344500,10
|
|
20240710,143500,3664417000,345000,345000,345000,345000,14
|
|
20240710,143400,3659587000,345000,344500,345500,344500,79
|
|
20240710,143300,3632342500,344500,345000,345000,344500,9
|
|
20240710,143200,3629240500,344500,344500,345000,344500,4
|
|
20240710,143100,3627862000,345000,345000,345000,344500,16
|
|
20240710,143000,3622343000,345000,345000,345000,345000,9
|
|
20240710,142900,3619238000,344500,344500,344500,344500,3
|
|
20240710,142800,3618204500,344500,344500,344500,344500,1
|
|
20240710,142700,3617860000,345000,344500,345000,344500,12
|
|
20240710,142600,3613724000,345000,345000,345000,345000,3
|
|
20240710,142500,3612689000,344500,344500,344500,344500,3
|
|
20240710,142400,3611655500,345000,344500,345000,344500,5
|
|
20240710,142300,3609931500,345000,344500,345000,344500,3
|
|
20240710,142200,3608897000,344500,345000,345000,344500,9
|
|
20240710,142100,3605793000,344500,344500,344500,344500,1
|
|
20240710,142000,3605448500,344500,345000,345000,344500,4
|
|
20240710,141900,3604069000,344500,344500,345000,344500,6
|
|
20240710,141800,3602001500,344500,344500,344500,344500,2
|
|
20240710,141700,3601312500,345000,345000,345000,345000,3
|
|
20240710,141600,3600277500,345000,345000,345000,344500,14
|
|
20240710,141500,3595451000,344500,345000,345000,344500,11
|
|
20240710,141400,3591659500,345000,345000,345000,345000,1
|
|
20240710,141300,3591314500,344500,344500,344500,344500,5
|
|
20240710,141200,3589592000,345000,344500,345000,344500,46
|
|
20240710,141100,3573742500,344500,345000,345000,344500,4
|
|
20240710,141000,3572363000,345000,344500,345000,344500,2
|
|
20240710,140900,3571673500,345000,345000,345000,345000,5
|
|
20240710,140800,3569948500,345000,344500,345000,344500,4
|
|
20240710,140700,3568569500,344500,345000,345000,344500,3
|
|
20240710,140600,3567535500,344500,345000,345000,344500,2
|
|
20240710,140500,3566846000,344500,344500,345000,344500,4
|
|
20240710,140400,3565467000,345000,345000,345000,345000,2
|
|
20240710,140300,3564777000,345000,345000,345000,345000,13
|
|
20240710,140200,3560292000,344500,344500,344500,344500,3
|
|
20240710,140100,3559258500,345000,345000,345000,345000,2
|
|
20240710,140000,3558568500,345000,344500,345000,344500,6
|
|
20240710,135900,3556501000,344500,344500,344500,344500,13
|
|
20240710,135800,3552022500,344500,344500,345000,344500,81
|
|
20240710,135700,3524116500,345000,345000,345000,345000,0
|
|
20240710,135600,3524116500,345000,344500,345000,344500,16
|
|
20240710,135500,3518604000,345000,344500,345000,344500,3
|
|
20240710,135400,3517569500,345000,345000,345000,345000,3
|
|
20240710,135300,3516534500,345000,345000,345000,344500,5
|
|
20240710,135200,3514810000,345000,345000,345000,344500,4
|
|
20240710,135100,3513430500,344500,344500,344500,344500,1
|
|
20240710,135000,3513086000,345000,344500,345000,344500,5
|
|
20240710,134900,3511361500,344500,344500,345000,344500,4
|
|
20240710,134800,3509983000,345000,345000,345000,345000,1
|
|
20240710,134700,3509638000,345000,345000,345000,345000,2
|
|
20240710,134600,3508948000,345000,345000,345000,345000,1
|
|
20240710,134500,3508603000,344500,345000,345000,344500,12
|
|
20240710,134400,3504464000,345000,345000,345000,345000,3
|
|
20240710,134300,3503429000,345000,345000,345000,345000,2
|
|
20240710,134200,3502739000,344500,344500,344500,344500,341
|
|
20240710,134100,3385264500,344500,345000,345000,344500,3
|
|
20240710,134000,3384230000,345000,345000,345000,345000,6
|
|
20240710,133900,3382160000,345000,344500,345000,344500,2
|
|
20240710,133800,3381470500,344500,344500,344500,344500,12
|
|
20240710,133700,3377336500,344500,344500,344500,344500,1
|
|
20240710,133600,3376992000,344000,344000,344500,344000,34
|
|
20240710,133500,3365294500,344500,344500,344500,344000,9
|
|
20240710,133400,3362194500,344500,344500,344500,344500,3
|
|
20240710,133300,3361161000,344500,344500,344500,344500,3
|
|
20240710,133200,3360127500,344500,344000,344500,344000,6
|
|
20240710,133100,3358061500,344500,344500,344500,344500,1
|
|
20240710,133000,3357717000,344500,344500,344500,344500,7
|
|
20240710,132900,3355305500,344500,344500,344500,344500,3
|
|
20240710,132800,3354272000,344500,344500,344500,344000,4
|
|
20240710,132700,3352894500,344000,344500,344500,344000,4
|
|
20240710,132600,3351517000,344500,344000,344500,344000,3
|
|
20240710,132500,3350484000,344500,344500,344500,344000,14
|
|
20240710,132400,3345666000,344500,344500,344500,344500,26
|
|
20240710,132300,3336709000,345000,345000,345000,345000,1
|
|
20240710,132200,3336364000,344500,344500,344500,344500,41
|
|
20240710,132100,3322239500,345000,344500,345000,344500,8
|
|
20240710,132000,3319482500,344500,344500,344500,344500,0
|
|
20240710,131900,3319482500,344500,344500,344500,344500,19
|
|
20240710,131800,3312937000,345000,344500,345000,344500,7
|
|
20240710,131700,3310523000,344500,345000,345000,344500,2
|
|
20240710,131600,3309833500,345000,344500,345000,344500,32
|
|
20240710,131500,3298808500,344500,344500,344500,344500,1
|
|
20240710,131400,3298464000,344500,345000,345000,344500,6
|
|
20240710,131300,3296395000,344500,344500,345000,344500,10
|
|
20240710,131200,3292949500,345000,344500,345000,344500,2
|
|
20240710,131100,3292260000,345000,345000,345000,345000,44
|
|
20240710,131000,3277080000,345500,345500,345500,345500,3
|
|
20240710,130900,3276043500,346000,345500,346000,345500,3
|
|
20240710,130800,3275006500,345500,345500,345500,345500,11
|
|
20240710,130700,3271206000,345500,345500,345500,345500,10
|
|
20240710,130600,3267751000,345000,345500,345500,345000,2
|
|
20240710,130500,3267060500,345500,345500,345500,345500,1
|
|
20240710,130400,3266715000,345500,345500,345500,345500,4
|
|
20240710,130300,3265333000,345500,345000,345500,345000,3
|
|
20240710,130200,3264297000,345500,345500,345500,345500,1
|
|
20240710,130100,3263951500,345500,345500,345500,345500,8
|
|
20240710,130000,3261187500,345500,345500,345500,345500,3
|
|
20240710,125900,3260151000,345500,345500,345500,345500,8
|
|
20240710,125800,3257387000,345500,345500,345500,345500,12
|
|
20240710,125700,3253241000,345500,345500,345500,345500,1
|
|
20240710,125600,3252895500,345500,345500,345500,345500,10
|
|
20240710,125500,3249440500,345000,345000,345000,345000,0
|
|
20240710,125400,3249440500,345000,345000,345000,345000,4
|
|
20240710,125300,3248060500,345000,345500,345500,345000,6
|
|
20240710,125200,3245989000,345500,345500,345500,345500,3
|
|
20240710,125100,3244952500,345500,345500,345500,345500,2
|
|
20240710,125000,3244261500,345500,345500,345500,345500,3
|
|
20240710,124900,3243225000,345500,345500,345500,345500,2
|
|
20240710,124800,3242534000,345500,345000,345500,345000,2
|
|
20240710,124700,3241843500,345500,345000,345500,345000,2
|
|
20240710,124600,3241153000,345000,346000,346000,345000,2
|
|
20240710,124500,3240462000,346000,346000,346000,345000,6
|
|
20240710,124400,3238388000,345500,345500,345500,345500,12
|
|
20240710,124300,3234242000,345500,345500,345500,345500,25
|
|
20240710,124200,3225604500,345500,345500,346000,345500,17
|
|
20240710,124100,3219723500,346000,346000,346000,346000,3
|
|
20240710,124000,3218685500,345500,345500,346000,345500,4
|
|
20240710,123900,3217303000,345500,346000,346000,345500,17
|
|
20240710,123800,3211421500,345500,346000,346000,345500,3
|
|
20240710,123700,3210384000,346000,346000,346000,346000,5
|
|
20240710,123600,3208654000,345500,345500,345500,345500,4
|
|
20240710,123500,3207272000,345500,346000,346000,345500,2
|
|
20240710,123400,3206580500,346000,345500,346000,345500,37
|
|
20240710,123300,3193795500,345000,345500,345500,345000,12
|
|
20240710,123200,3189651000,344500,344500,345000,344500,16
|
|
20240710,123100,3184135000,345000,345000,345000,345000,16
|
|
20240710,123000,3178615000,345500,345500,345500,345000,16
|
|
20240710,122900,3173088500,345500,345000,345500,345000,7
|
|
20240710,122800,3170670500,345000,345500,345500,345000,9
|
|
20240710,122700,3167562000,345500,345000,345500,345000,22
|
|
20240710,122600,3159970000,345000,344500,345000,344500,2
|
|
20240710,122500,3159280500,344500,344500,344500,344500,0
|
|
20240710,122400,3159280500,344500,345000,345000,344500,3
|
|
20240710,122300,3158246500,344500,344500,344500,344500,47
|
|
20240710,122200,3142055000,344500,344500,344500,344500,3
|
|
20240710,122100,3141021500,344500,344500,344500,344500,1
|
|
20240710,122000,3140677000,344000,344500,344500,344000,9
|
|
20240710,121900,3137579500,344000,344000,344000,344000,1
|
|
20240710,121800,3137235500,344500,344500,344500,344000,3
|
|
20240710,121700,3136202500,344500,344500,344500,344500,0
|
|
20240710,121600,3136202500,344500,344500,344500,344500,4
|
|
20240710,121500,3134824500,344000,344000,344000,344000,0
|
|
20240710,121400,3134824500,344000,344000,344000,344000,1
|
|
20240710,121300,3134480500,344500,343500,344500,343500,16
|
|
20240710,121200,3128977000,344000,344000,344000,344000,3
|
|
20240710,121100,3127945000,344000,344000,344000,344000,3
|
|
20240710,121000,3126913000,343500,344000,344000,343500,3
|
|
20240710,120900,3125881500,344000,344000,344000,344000,6
|
|
20240710,120800,3123817500,343500,343500,344000,343500,3
|
|
20240710,120700,3122786500,343500,344500,344500,343500,6
|
|
20240710,120600,3120724500,344000,344000,344000,344000,19
|
|
20240710,120500,3114188500,344000,344500,344500,344000,6
|
|
20240710,120400,3112122000,344000,344000,344000,344000,4
|
|
20240710,120300,3110746000,344000,344500,344500,344000,3
|
|
20240710,120200,3109713500,344500,344500,344500,344500,1
|
|
20240710,120100,3109369000,344500,344000,344500,343500,35
|
|
20240710,120000,3097339500,344000,344500,344500,344000,3
|
|
20240710,115900,3096306500,344000,344000,344000,344000,2
|
|
20240710,115800,3095618500,344000,344500,344500,344000,5
|
|
20240710,115700,3093896500,344500,344500,344500,344500,1
|
|
20240710,115600,3093552000,344000,344000,344000,344000,3
|
|
20240710,115500,3092520000,344000,344000,344000,344000,1
|
|
20240710,115400,3092176000,344000,344500,344500,344000,9
|
|
20240710,115300,3089078000,344000,344000,344000,344000,2
|
|
20240710,115200,3088390000,344500,344000,344500,344000,2
|
|
20240710,115100,3087701500,344000,344000,344500,344000,5
|
|
20240710,115000,3085981000,344500,344000,344500,344000,5
|
|
20240710,114900,3084259000,344500,344000,344500,344000,2
|
|
20240710,114800,3083570500,344500,344000,344500,344000,32
|
|
20240710,114700,3072558500,344500,344500,344500,344500,3
|
|
20240710,114600,3071525000,344000,344000,344500,344000,4
|
|
20240710,114500,3070148000,344500,344500,344500,344500,0
|
|
20240710,114400,3070148000,344500,344000,344500,344000,4
|
|
20240710,114300,3068771500,344000,344000,344500,344000,6
|
|
20240710,114200,3066705500,344500,344000,344500,344000,3
|
|
20240710,114100,3065673000,344000,344000,344500,344000,5
|
|
20240710,114000,3063952500,344500,344500,344500,344000,5
|
|
20240710,113900,3062230500,344000,344000,344000,344000,8
|
|
20240710,113800,3059478500,344000,344000,344000,344000,1
|
|
20240710,113700,3059134500,344500,344000,344500,344000,5
|
|
20240710,113600,3057413000,344500,344000,344500,344000,5
|
|
20240710,113500,3055691500,344500,343500,344500,343500,13
|
|
20240710,113400,3051218500,344000,344000,344000,343500,3
|
|
20240710,113300,3050187000,343500,343500,343500,343500,10
|
|
20240710,113200,3046752000,344000,344000,344000,344000,18
|
|
20240710,113100,3040560000,344000,344500,344500,344000,3
|
|
20240710,113000,3039527000,344000,344000,344500,344000,39
|
|
20240710,112900,3026110500,343500,344000,344000,343500,39
|
|
20240710,112800,3012695500,344000,344000,344000,343500,5
|
|
20240710,112700,3010976000,343500,343500,343500,343500,3
|
|
20240710,112600,3009945500,344000,344000,344000,344000,10
|
|
20240710,112500,3006505500,344000,344000,344000,343500,7
|
|
20240710,112400,3004098500,343500,344000,344000,343500,73
|
|
20240710,112300,2979021500,344000,345000,345000,344000,59
|
|
20240710,112200,2958711500,345000,344500,345000,344500,25
|
|
20240710,112100,2950090000,345000,345000,345000,345000,3
|
|
20240710,112000,2949055000,345000,345000,345000,344500,5
|
|
20240710,111900,2947330500,345000,345000,345000,345000,2
|
|
20240710,111800,2946640500,345500,344500,345500,344500,10
|
|
20240710,111700,2943192500,344500,345500,345500,344500,224
|
|
20240710,111600,2865834000,346000,346000,346000,346000,2
|
|
20240710,111500,2865142000,345500,346000,346000,345500,5
|
|
20240710,111400,2863413500,346000,346000,346000,346000,4
|
|
20240710,111300,2862029500,346000,346000,346000,346000,87
|
|
20240710,111200,2831927500,346000,346000,346000,346000,54
|
|
20240710,111100,2813243500,345500,345500,345500,345500,1
|
|
20240710,111000,2812898000,346000,346000,346000,346000,4
|
|
20240710,110900,2811514000,346000,345500,346000,345500,2
|
|
20240710,110800,2810822500,346000,345500,346000,345500,5
|
|
20240710,110700,2809094000,346000,346000,346000,346000,4
|
|
20240710,110600,2807710000,346000,346000,346000,346000,0
|
|
20240710,110500,2807710000,346000,346000,346000,346000,15
|
|
20240710,110400,2802520000,346000,346000,346000,346000,2
|
|
20240710,110300,2801828000,346000,345500,346000,345500,8
|
|
20240710,110200,2799060500,345500,346000,346000,345500,5
|
|
20240710,110100,2797332500,346500,346500,346500,346500,25
|
|
20240710,110000,2788670000,346500,346500,346500,346500,99
|
|
20240710,105900,2754366500,345500,346000,346500,345500,28
|
|
20240710,105800,2744679000,346000,345500,346000,345500,160
|
|
20240710,105700,2689320000,345500,345500,345500,345500,98
|
|
20240710,105600,2655461000,345500,345000,345500,345000,18
|
|
20240710,105500,2649244000,345500,345000,345500,345000,5
|
|
20240710,105400,2647517500,345000,345000,345000,344000,114
|
|
20240710,105300,2608188500,345000,344000,345000,344000,84
|
|
20240710,105200,2579250000,344500,344500,344500,344500,19
|
|
20240710,105100,2572704500,344500,344500,344500,344500,2
|
|
20240710,105000,2572015500,344000,344000,344000,344000,0
|
|
20240710,104900,2572015500,344000,344500,344500,344000,8
|
|
20240710,104800,2569261500,344000,343500,344000,343500,20
|
|
20240710,104700,2562383500,344000,344000,344500,343500,53
|
|
20240710,104600,2544135000,344500,343500,344500,343500,97
|
|
20240710,104500,2510787500,343500,342500,343500,342500,5
|
|
20240710,104400,2509071000,342500,342500,343000,342500,310
|
|
20240710,104300,2402746500,342500,343000,343000,342500,122
|
|
20240710,104200,2360903000,342500,343000,343000,342500,4
|
|
20240710,104100,2359531500,343000,342500,343000,342000,216
|
|
20240710,104000,2285560000,342000,342000,342000,342000,1
|
|
20240710,103900,2285218000,342000,342000,342000,342000,1
|
|
20240710,103800,2284876000,342500,343000,343000,342500,271
|
|
20240710,103700,2192057000,342500,343000,343000,342500,10
|
|
20240710,103600,2188629500,343000,343000,343000,342500,6
|
|
20240710,103500,2186572500,343000,343000,343000,343000,2
|
|
20240710,103400,2185886500,343000,342500,343000,342500,6
|
|
20240710,103300,2183829000,343000,342500,343000,342500,22
|
|
20240710,103200,2176293500,342500,343000,343000,342500,46
|
|
20240710,103100,2160535500,343000,343000,343000,342500,13
|
|
20240710,103000,2156079000,343000,343000,343000,342500,22
|
|
20240710,102900,2148541000,343000,342500,343000,342500,89
|
|
20240710,102800,2118015000,343000,342500,343000,342500,2
|
|
20240710,102700,2117329500,342500,342500,343000,342500,116
|
|
20240710,102600,2077595500,342500,342000,342500,342000,227
|
|
20240710,102500,1999849500,342500,342500,342500,342000,5
|
|
20240710,102400,1998137500,342500,342000,342500,342000,3
|
|
20240710,102300,1997110500,342000,342000,342500,342000,7
|
|
20240710,102200,1994715000,342500,342500,342500,342000,12
|
|
20240710,102100,1990610000,342500,342500,342500,342500,11
|
|
20240710,102000,1986842500,342500,342500,342500,342000,13
|
|
20240710,101900,1982393000,342500,342000,342500,342000,68
|
|
20240710,101800,1959136500,342500,342500,342500,342500,5
|
|
20240710,101700,1957424000,342500,342500,342500,342000,3
|
|
20240710,101600,1956397000,342500,342500,342500,342000,10
|
|
20240710,101500,1952972500,342500,342500,342500,342000,4
|
|
20240710,101400,1951603000,342500,342500,342500,342500,1
|
|
20240710,101300,1951260500,342500,342500,342500,342500,11
|
|
20240710,101200,1947493000,342500,342500,342500,342500,4
|
|
20240710,101100,1946123000,342000,342000,342000,342000,0
|
|
20240710,101000,1946123000,342000,342000,342500,342000,18
|
|
20240710,100900,1939966000,342500,342500,342500,342000,34
|
|
20240710,100800,1928335500,342500,342500,342500,342500,16
|
|
20240710,100700,1922855500,342500,342000,342500,342000,25
|
|
20240710,100600,1914303000,342000,342000,342500,342000,13
|
|
20240710,100500,1909856500,342000,342500,342500,342000,4
|
|
20240710,100400,1908487000,342000,342500,342500,342000,38
|
|
20240710,100300,1895472500,342500,342000,342500,342000,21
|
|
20240710,100200,1888287500,342500,342000,342500,342000,42
|
|
20240710,100100,1873923000,342000,342000,342000,342000,5
|
|
20240710,100000,1872213000,341500,342000,342000,341500,4
|
|
20240710,095900,1870845500,342000,342000,342000,342000,5
|
|
20240710,095800,1869135500,342000,342500,342500,342000,41
|
|
20240710,095700,1855111500,342500,342000,342500,342000,40
|
|
20240710,095600,1841431000,342500,342000,342500,342000,25
|
|
20240710,095500,1832879500,342000,342500,342500,342000,12
|
|
20240710,095400,1828770000,342500,342500,342500,342000,80
|
|
20240710,095300,1801407500,342500,342500,342500,342500,1
|
|
20240710,095200,1801065000,342000,342500,342500,342000,12
|
|
20240710,095100,1796960500,342500,342500,342500,342500,2
|
|
20240710,095000,1796275500,342500,342000,342500,341500,59
|
|
20240710,094900,1776096500,342000,342000,342000,342000,1
|
|
20240710,094800,1775754500,342000,341500,342000,341500,2
|
|
20240710,094700,1775071000,342000,342000,342000,342000,4
|
|
20240710,094600,1773703000,341500,341500,341500,341500,19
|
|
20240710,094500,1767214500,341500,342000,342000,341500,9
|
|
20240710,094400,1764140000,342000,342500,342500,341500,63
|
|
20240710,094300,1742594500,342500,342500,342500,342500,8
|
|
20240710,094200,1739854500,342500,342500,342500,342500,11
|
|
20240710,094100,1736087000,342500,342500,342500,342500,6
|
|
20240710,094000,1734032000,342500,342500,342500,342000,31
|
|
20240710,093900,1723415000,342500,342000,342500,342000,11
|
|
20240710,093800,1719650000,342000,342500,342500,342000,111
|
|
20240710,093700,1681637500,341000,342000,342500,341000,134
|
|
20240710,093600,1635865500,342000,340500,342000,340500,82
|
|
20240710,093500,1607889000,340500,340500,341000,340000,24
|
|
20240710,093400,1599716500,340500,340500,340500,340000,6
|
|
20240710,093300,1597674000,340500,340500,340500,340500,16
|
|
20240710,093200,1592226000,340500,340000,340500,340000,116
|
|
20240710,093100,1552783000,340000,339500,340000,339500,5
|
|
20240710,093000,1551084000,340000,339500,340000,339500,4
|
|
20240710,092900,1549725500,339500,339500,339500,339500,17
|
|
20240710,092800,1543954000,339500,339500,339500,339000,21
|
|
20240710,092700,1536826000,339000,339000,339500,339000,22
|
|
20240710,092600,1529365500,339500,339500,339500,339000,6
|
|
20240710,092500,1527329000,339000,339500,340000,339000,150
|
|
20240710,092400,1476452500,340000,339000,340000,339000,76
|
|
20240710,092300,1450642000,339500,339000,339500,339000,140
|
|
20240710,092200,1403181500,339000,338500,339000,338500,17
|
|
20240710,092100,1397424500,338500,338500,339000,338500,44
|
|
20240710,092000,1382520000,338500,338500,339000,338500,274
|
|
20240710,091900,1289758500,339000,339500,339500,338500,520
|
|
20240710,091800,1113491500,339500,339500,340000,339000,64
|
|
20240710,091700,1091769500,339500,339500,339500,339000,68
|
|
20240710,091600,1068688000,339000,340500,340500,339000,1260
|
|
20240710,091500,640352500,340500,340000,340500,340000,123
|
|
20240710,091400,598502500,340500,341000,341000,340000,197
|
|
20240710,091300,531420500,341000,341000,341000,341000,73
|
|
20240710,091200,506527500,341000,341000,341000,340500,230
|
|
20240710,091100,428144500,341000,342000,342000,341000,148
|
|
20240710,091000,377598000,342000,342000,342500,341500,283
|
|
20240710,090900,280839500,342500,342000,342500,342000,47
|
|
20240710,090800,264760000,342000,342500,342500,342000,21
|
|
20240710,090700,257574000,342500,342500,343000,342500,108
|
|
20240710,090600,220582500,342500,342000,342500,342000,152
|
|
20240710,090500,168581000,342000,342500,343000,342000,45
|
|
20240710,090400,153163000,343000,342500,343000,342500,22
|
|
20240710,090300,145620500,343500,343500,343500,342000,89
|
|
20240710,090200,115136000,342500,343500,343500,342500,146
|
|
20240710,090100,65051000,343500,343500,346000,343500,51
|
|
20240710,090000,47514500,344000,344500,346000,343500,138
|