739 lines
42 KiB
CSV
739 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,211600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,211500,8505139500,357000,357000,357000,357000,0
|
|
20240711,211400,8505139500,357000,357000,357000,357000,0
|
|
20240711,211300,8505139500,357000,357000,357000,357000,0
|
|
20240711,211200,8505139500,357000,357000,357000,357000,0
|
|
20240711,211100,8505139500,357000,357000,357000,357000,0
|
|
20240711,211000,8505139500,357000,357000,357000,357000,0
|
|
20240711,210900,8505139500,357000,357000,357000,357000,0
|
|
20240711,210800,8505139500,357000,357000,357000,357000,0
|
|
20240711,210700,8505139500,357000,357000,357000,357000,0
|
|
20240711,210600,8505139500,357000,357000,357000,357000,0
|
|
20240711,210500,8505139500,357000,357000,357000,357000,0
|
|
20240711,210400,8505139500,357000,357000,357000,357000,0
|
|
20240711,210300,8505139500,357000,357000,357000,357000,0
|
|
20240711,210200,8505139500,357000,357000,357000,357000,0
|
|
20240711,210100,8505139500,357000,357000,357000,357000,0
|
|
20240711,210000,8505139500,357000,357000,357000,357000,0
|
|
20240711,205900,8505139500,357000,357000,357000,357000,0
|
|
20240711,205800,8505139500,357000,357000,357000,357000,0
|
|
20240711,205700,8505139500,357000,357000,357000,357000,0
|
|
20240711,205600,8505139500,357000,357000,357000,357000,0
|
|
20240711,205500,8505139500,357000,357000,357000,357000,0
|
|
20240711,205400,8505139500,357000,357000,357000,357000,0
|
|
20240711,205300,8505139500,357000,357000,357000,357000,0
|
|
20240711,205200,8505139500,357000,357000,357000,357000,0
|
|
20240711,205100,8505139500,357000,357000,357000,357000,0
|
|
20240711,205000,8505139500,357000,357000,357000,357000,0
|
|
20240711,204900,8505139500,357000,357000,357000,357000,0
|
|
20240711,204800,8505139500,357000,357000,357000,357000,0
|
|
20240711,204700,8505139500,357000,357000,357000,357000,0
|
|
20240711,204600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,204500,8505139500,357000,357000,357000,357000,0
|
|
20240711,204400,8505139500,357000,357000,357000,357000,0
|
|
20240711,204300,8505139500,357000,357000,357000,357000,0
|
|
20240711,204200,8505139500,357000,357000,357000,357000,0
|
|
20240711,204100,8505139500,357000,357000,357000,357000,0
|
|
20240711,204000,8505139500,357000,357000,357000,357000,0
|
|
20240711,203900,8505139500,357000,357000,357000,357000,0
|
|
20240711,203800,8505139500,357000,357000,357000,357000,0
|
|
20240711,203700,8505139500,357000,357000,357000,357000,0
|
|
20240711,203600,8505139500,357000,357000,357000,357000,0
|
|
20240711,203500,8505139500,357000,357000,357000,357000,0
|
|
20240711,203400,8505139500,357000,357000,357000,357000,0
|
|
20240711,203300,8505139500,357000,357000,357000,357000,0
|
|
20240711,203200,8505139500,357000,357000,357000,357000,0
|
|
20240711,203100,8505139500,357000,357000,357000,357000,0
|
|
20240711,203000,8505139500,357000,357000,357000,357000,0
|
|
20240711,202900,8505139500,357000,357000,357000,357000,0
|
|
20240711,202800,8505139500,357000,357000,357000,357000,0
|
|
20240711,202700,8505139500,357000,357000,357000,357000,0
|
|
20240711,202600,8505139500,357000,357000,357000,357000,0
|
|
20240711,202500,8505139500,357000,357000,357000,357000,0
|
|
20240711,202400,8505139500,357000,357000,357000,357000,0
|
|
20240711,202300,8505139500,357000,357000,357000,357000,0
|
|
20240711,202200,8505139500,357000,357000,357000,357000,0
|
|
20240711,202100,8505139500,357000,357000,357000,357000,0
|
|
20240711,202000,8505139500,357000,357000,357000,357000,0
|
|
20240711,201900,8505139500,357000,357000,357000,357000,0
|
|
20240711,201800,8505139500,357000,357000,357000,357000,0
|
|
20240711,201700,8505139500,357000,357000,357000,357000,0
|
|
20240711,201600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,201500,8505139500,357000,357000,357000,357000,0
|
|
20240711,201400,8505139500,357000,357000,357000,357000,0
|
|
20240711,201300,8505139500,357000,357000,357000,357000,0
|
|
20240711,201200,8505139500,357000,357000,357000,357000,0
|
|
20240711,201100,8505139500,357000,357000,357000,357000,0
|
|
20240711,201000,8505139500,357000,357000,357000,357000,0
|
|
20240711,200900,8505139500,357000,357000,357000,357000,0
|
|
20240711,200800,8505139500,357000,357000,357000,357000,0
|
|
20240711,200700,8505139500,357000,357000,357000,357000,0
|
|
20240711,200600,8505139500,357000,357000,357000,357000,0
|
|
20240711,200500,8505139500,357000,357000,357000,357000,0
|
|
20240711,200400,8505139500,357000,357000,357000,357000,0
|
|
20240711,200300,8505139500,357000,357000,357000,357000,0
|
|
20240711,200200,8505139500,357000,357000,357000,357000,0
|
|
20240711,200100,8505139500,357000,357000,357000,357000,0
|
|
20240711,200000,8505139500,357000,357000,357000,357000,0
|
|
20240711,195900,8505139500,357000,357000,357000,357000,0
|
|
20240711,195800,8505139500,357000,357000,357000,357000,0
|
|
20240711,195700,8505139500,357000,357000,357000,357000,0
|
|
20240711,195600,8505139500,357000,357000,357000,357000,0
|
|
20240711,195500,8505139500,357000,357000,357000,357000,0
|
|
20240711,195400,8505139500,357000,357000,357000,357000,0
|
|
20240711,195300,8505139500,357000,357000,357000,357000,0
|
|
20240711,195200,8505139500,357000,357000,357000,357000,0
|
|
20240711,195100,8505139500,357000,357000,357000,357000,0
|
|
20240711,195000,8505139500,357000,357000,357000,357000,0
|
|
20240711,194900,8505139500,357000,357000,357000,357000,0
|
|
20240711,194800,8505139500,357000,357000,357000,357000,0
|
|
20240711,194700,8505139500,357000,357000,357000,357000,0
|
|
20240711,194600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,194500,8505139500,357000,357000,357000,357000,0
|
|
20240711,194400,8505139500,357000,357000,357000,357000,0
|
|
20240711,194300,8505139500,357000,357000,357000,357000,0
|
|
20240711,194200,8505139500,357000,357000,357000,357000,0
|
|
20240711,194100,8505139500,357000,357000,357000,357000,0
|
|
20240711,194000,8505139500,357000,357000,357000,357000,0
|
|
20240711,193900,8505139500,357000,357000,357000,357000,0
|
|
20240711,193800,8505139500,357000,357000,357000,357000,0
|
|
20240711,193700,8505139500,357000,357000,357000,357000,0
|
|
20240711,193600,8505139500,357000,357000,357000,357000,0
|
|
20240711,193500,8505139500,357000,357000,357000,357000,0
|
|
20240711,193400,8505139500,357000,357000,357000,357000,0
|
|
20240711,193300,8505139500,357000,357000,357000,357000,0
|
|
20240711,193200,8505139500,357000,357000,357000,357000,0
|
|
20240711,193100,8505139500,357000,357000,357000,357000,0
|
|
20240711,193000,8505139500,357000,357000,357000,357000,0
|
|
20240711,192900,8505139500,357000,357000,357000,357000,0
|
|
20240711,192800,8505139500,357000,357000,357000,357000,0
|
|
20240711,192700,8505139500,357000,357000,357000,357000,0
|
|
20240711,192600,8505139500,357000,357000,357000,357000,0
|
|
20240711,192500,8505139500,357000,357000,357000,357000,0
|
|
20240711,192400,8505139500,357000,357000,357000,357000,0
|
|
20240711,192300,8505139500,357000,357000,357000,357000,0
|
|
20240711,192200,8505139500,357000,357000,357000,357000,0
|
|
20240711,192100,8505139500,357000,357000,357000,357000,0
|
|
20240711,192000,8505139500,357000,357000,357000,357000,0
|
|
20240711,191900,8505139500,357000,357000,357000,357000,0
|
|
20240711,191800,8505139500,357000,357000,357000,357000,0
|
|
20240711,191700,8505139500,357000,357000,357000,357000,0
|
|
20240711,191600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,191500,8505139500,357000,357000,357000,357000,0
|
|
20240711,191400,8505139500,357000,357000,357000,357000,0
|
|
20240711,191300,8505139500,357000,357000,357000,357000,0
|
|
20240711,191200,8505139500,357000,357000,357000,357000,0
|
|
20240711,191100,8505139500,357000,357000,357000,357000,0
|
|
20240711,191000,8505139500,357000,357000,357000,357000,0
|
|
20240711,190900,8505139500,357000,357000,357000,357000,0
|
|
20240711,190800,8505139500,357000,357000,357000,357000,0
|
|
20240711,190700,8505139500,357000,357000,357000,357000,0
|
|
20240711,190600,8505139500,357000,357000,357000,357000,0
|
|
20240711,190500,8505139500,357000,357000,357000,357000,0
|
|
20240711,190400,8505139500,357000,357000,357000,357000,0
|
|
20240711,190300,8505139500,357000,357000,357000,357000,0
|
|
20240711,190200,8505139500,357000,357000,357000,357000,0
|
|
20240711,190100,8505139500,357000,357000,357000,357000,0
|
|
20240711,190000,8505139500,357000,357000,357000,357000,0
|
|
20240711,185900,8505139500,357000,357000,357000,357000,0
|
|
20240711,185800,8505139500,357000,357000,357000,357000,0
|
|
20240711,185700,8505139500,357000,357000,357000,357000,0
|
|
20240711,185600,8505139500,357000,357000,357000,357000,0
|
|
20240711,185500,8505139500,357000,357000,357000,357000,0
|
|
20240711,185400,8505139500,357000,357000,357000,357000,0
|
|
20240711,185300,8505139500,357000,357000,357000,357000,0
|
|
20240711,185200,8505139500,357000,357000,357000,357000,0
|
|
20240711,185100,8505139500,357000,357000,357000,357000,0
|
|
20240711,185000,8505139500,357000,357000,357000,357000,0
|
|
20240711,184900,8505139500,357000,357000,357000,357000,0
|
|
20240711,184800,8505139500,357000,357000,357000,357000,0
|
|
20240711,184700,8505139500,357000,357000,357000,357000,0
|
|
20240711,184600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,184500,8505139500,357000,357000,357000,357000,0
|
|
20240711,184400,8505139500,357000,357000,357000,357000,0
|
|
20240711,184300,8505139500,357000,357000,357000,357000,0
|
|
20240711,184200,8505139500,357000,357000,357000,357000,0
|
|
20240711,184100,8505139500,357000,357000,357000,357000,0
|
|
20240711,184000,8505139500,357000,357000,357000,357000,0
|
|
20240711,183900,8505139500,357000,357000,357000,357000,0
|
|
20240711,183800,8505139500,357000,357000,357000,357000,0
|
|
20240711,183700,8505139500,357000,357000,357000,357000,0
|
|
20240711,183600,8505139500,357000,357000,357000,357000,0
|
|
20240711,183500,8505139500,357000,357000,357000,357000,0
|
|
20240711,183400,8505139500,357000,357000,357000,357000,0
|
|
20240711,183300,8505139500,357000,357000,357000,357000,0
|
|
20240711,183200,8505139500,357000,357000,357000,357000,0
|
|
20240711,183100,8505139500,357000,357000,357000,357000,0
|
|
20240711,183000,8505139500,357000,357000,357000,357000,0
|
|
20240711,182900,8505139500,357000,357000,357000,357000,0
|
|
20240711,182800,8505139500,357000,357000,357000,357000,0
|
|
20240711,182700,8505139500,357000,357000,357000,357000,0
|
|
20240711,182600,8505139500,357000,357000,357000,357000,0
|
|
20240711,182500,8505139500,357000,357000,357000,357000,0
|
|
20240711,182400,8505139500,357000,357000,357000,357000,0
|
|
20240711,182300,8505139500,357000,357000,357000,357000,0
|
|
20240711,182200,8505139500,357000,357000,357000,357000,0
|
|
20240711,182100,8505139500,357000,357000,357000,357000,0
|
|
20240711,182000,8505139500,357000,357000,357000,357000,0
|
|
20240711,181900,8505139500,357000,357000,357000,357000,0
|
|
20240711,181800,8505139500,357000,357000,357000,357000,0
|
|
20240711,181700,8505139500,357000,357000,357000,357000,0
|
|
20240711,181600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,181500,8505139500,357000,357000,357000,357000,0
|
|
20240711,181400,8505139500,357000,357000,357000,357000,0
|
|
20240711,181300,8505139500,357000,357000,357000,357000,0
|
|
20240711,181200,8505139500,357000,357000,357000,357000,0
|
|
20240711,181100,8505139500,357000,357000,357000,357000,0
|
|
20240711,181000,8505139500,357000,357000,357000,357000,0
|
|
20240711,180900,8505139500,357000,357000,357000,357000,0
|
|
20240711,180800,8505139500,357000,357000,357000,357000,0
|
|
20240711,180700,8505139500,357000,357000,357000,357000,0
|
|
20240711,180600,8505139500,357000,357000,357000,357000,0
|
|
20240711,180500,8505139500,357000,357000,357000,357000,0
|
|
20240711,180400,8505139500,357000,357000,357000,357000,0
|
|
20240711,180300,8505139500,357000,357000,357000,357000,0
|
|
20240711,180200,8505139500,357000,357000,357000,357000,0
|
|
20240711,180100,8505139500,357000,357000,357000,357000,0
|
|
20240711,180000,8505139500,357000,357000,357000,357000,0
|
|
20240711,175900,8505139500,357000,357000,357000,357000,0
|
|
20240711,175800,8505139500,357000,357000,357000,357000,0
|
|
20240711,175700,8505139500,357000,357000,357000,357000,0
|
|
20240711,175600,8505139500,357000,357000,357000,357000,0
|
|
20240711,175500,8505139500,357000,357000,357000,357000,0
|
|
20240711,175400,8505139500,357000,357000,357000,357000,0
|
|
20240711,175300,8505139500,357000,357000,357000,357000,0
|
|
20240711,175200,8505139500,357000,357000,357000,357000,0
|
|
20240711,175100,8505139500,357000,357000,357000,357000,0
|
|
20240711,175000,8505139500,357000,357000,357000,357000,0
|
|
20240711,174900,8505139500,357000,357000,357000,357000,0
|
|
20240711,174800,8505139500,357000,357000,357000,357000,0
|
|
20240711,174700,8505139500,357000,357000,357000,357000,0
|
|
20240711,174600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,174500,8505139500,357000,357000,357000,357000,0
|
|
20240711,174400,8505139500,357000,357000,357000,357000,0
|
|
20240711,174300,8505139500,357000,357000,357000,357000,0
|
|
20240711,174200,8505139500,357000,357000,357000,357000,0
|
|
20240711,174100,8505139500,357000,357000,357000,357000,0
|
|
20240711,174000,8505139500,357000,357000,357000,357000,0
|
|
20240711,173900,8505139500,357000,357000,357000,357000,0
|
|
20240711,173800,8505139500,357000,357000,357000,357000,0
|
|
20240711,173700,8505139500,357000,357000,357000,357000,0
|
|
20240711,173600,8505139500,357000,357000,357000,357000,0
|
|
20240711,173500,8505139500,357000,357000,357000,357000,0
|
|
20240711,173400,8505139500,357000,357000,357000,357000,0
|
|
20240711,173300,8505139500,357000,357000,357000,357000,0
|
|
20240711,173200,8505139500,357000,357000,357000,357000,0
|
|
20240711,173100,8505139500,357000,357000,357000,357000,0
|
|
20240711,173000,8505139500,357000,357000,357000,357000,0
|
|
20240711,172900,8505139500,357000,357000,357000,357000,0
|
|
20240711,172800,8505139500,357000,357000,357000,357000,0
|
|
20240711,172700,8505139500,357000,357000,357000,357000,0
|
|
20240711,172600,8505139500,357000,357000,357000,357000,0
|
|
20240711,172500,8505139500,357000,357000,357000,357000,0
|
|
20240711,172400,8505139500,357000,357000,357000,357000,0
|
|
20240711,172300,8505139500,357000,357000,357000,357000,0
|
|
20240711,172200,8505139500,357000,357000,357000,357000,0
|
|
20240711,172100,8505139500,357000,357000,357000,357000,0
|
|
20240711,172000,8505139500,357000,357000,357000,357000,0
|
|
20240711,171900,8505139500,357000,357000,357000,357000,0
|
|
20240711,171800,8505139500,357000,357000,357000,357000,0
|
|
20240711,171700,8505139500,357000,357000,357000,357000,0
|
|
20240711,171600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,171500,8505139500,357000,357000,357000,357000,0
|
|
20240711,171400,8505139500,357000,357000,357000,357000,0
|
|
20240711,171300,8505139500,357000,357000,357000,357000,0
|
|
20240711,171200,8505139500,357000,357000,357000,357000,0
|
|
20240711,171100,8505139500,357000,357000,357000,357000,0
|
|
20240711,171000,8505139500,357000,357000,357000,357000,0
|
|
20240711,170900,8505139500,357000,357000,357000,357000,0
|
|
20240711,170800,8505139500,357000,357000,357000,357000,0
|
|
20240711,170700,8505139500,357000,357000,357000,357000,0
|
|
20240711,170600,8505139500,357000,357000,357000,357000,0
|
|
20240711,170500,8505139500,357000,357000,357000,357000,0
|
|
20240711,170400,8505139500,357000,357000,357000,357000,0
|
|
20240711,170300,8505139500,357000,357000,357000,357000,0
|
|
20240711,170200,8505139500,357000,357000,357000,357000,0
|
|
20240711,170100,8505139500,357000,357000,357000,357000,0
|
|
20240711,170000,8505139500,357000,357000,357000,357000,0
|
|
20240711,165900,8505139500,357000,357000,357000,357000,0
|
|
20240711,165800,8505139500,357000,357000,357000,357000,0
|
|
20240711,165700,8505139500,357000,357000,357000,357000,0
|
|
20240711,165600,8505139500,357000,357000,357000,357000,0
|
|
20240711,165500,8505139500,357000,357000,357000,357000,0
|
|
20240711,165400,8505139500,357000,357000,357000,357000,0
|
|
20240711,165300,8505139500,357000,357000,357000,357000,0
|
|
20240711,165200,8505139500,357000,357000,357000,357000,0
|
|
20240711,165100,8505139500,357000,357000,357000,357000,0
|
|
20240711,165000,8505139500,357000,357000,357000,357000,0
|
|
20240711,164900,8505139500,357000,357000,357000,357000,0
|
|
20240711,164800,8505139500,357000,357000,357000,357000,0
|
|
20240711,164700,8505139500,357000,357000,357000,357000,0
|
|
20240711,164600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,164500,8505139500,357000,357000,357000,357000,0
|
|
20240711,164400,8505139500,357000,357000,357000,357000,0
|
|
20240711,164300,8505139500,357000,357000,357000,357000,0
|
|
20240711,164200,8505139500,357000,357000,357000,357000,0
|
|
20240711,164100,8505139500,357000,357000,357000,357000,0
|
|
20240711,164000,8505139500,357000,357000,357000,357000,0
|
|
20240711,163900,8505139500,357000,357000,357000,357000,0
|
|
20240711,163800,8505139500,357000,357000,357000,357000,0
|
|
20240711,163700,8505139500,357000,357000,357000,357000,0
|
|
20240711,163600,8505139500,357000,357000,357000,357000,0
|
|
20240711,163500,8505139500,357000,357000,357000,357000,0
|
|
20240711,163400,8505139500,357000,357000,357000,357000,0
|
|
20240711,163300,8505139500,357000,357000,357000,357000,0
|
|
20240711,163200,8505139500,357000,357000,357000,357000,0
|
|
20240711,163100,8505139500,357000,357000,357000,357000,0
|
|
20240711,163000,8505139500,357000,357000,357000,357000,0
|
|
20240711,162900,8505139500,357000,357000,357000,357000,0
|
|
20240711,162800,8505139500,357000,357000,357000,357000,0
|
|
20240711,162700,8505139500,357000,357000,357000,357000,0
|
|
20240711,162600,8505139500,357000,357000,357000,357000,0
|
|
20240711,162500,8505139500,357000,357000,357000,357000,0
|
|
20240711,162400,8505139500,357000,357000,357000,357000,0
|
|
20240711,162300,8505139500,357000,357000,357000,357000,0
|
|
20240711,162200,8505139500,357000,357000,357000,357000,0
|
|
20240711,162100,8505139500,357000,357000,357000,357000,0
|
|
20240711,162000,8505139500,357000,357000,357000,357000,0
|
|
20240711,161900,8505139500,357000,357000,357000,357000,0
|
|
20240711,161800,8505139500,357000,357000,357000,357000,0
|
|
20240711,161700,8505139500,357000,357000,357000,357000,0
|
|
20240711,161600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,161500,8505139500,357000,357000,357000,357000,0
|
|
20240711,161400,8505139500,357000,357000,357000,357000,0
|
|
20240711,161300,8505139500,357000,357000,357000,357000,0
|
|
20240711,161200,8505139500,357000,357000,357000,357000,0
|
|
20240711,161100,8505139500,357000,357000,357000,357000,0
|
|
20240711,161000,8505139500,357000,357000,357000,357000,0
|
|
20240711,160900,8505139500,357000,357000,357000,357000,0
|
|
20240711,160800,8505139500,357000,357000,357000,357000,0
|
|
20240711,160700,8505139500,357000,357000,357000,357000,0
|
|
20240711,160600,8505139500,357000,357000,357000,357000,0
|
|
20240711,160500,8505139500,357000,357000,357000,357000,0
|
|
20240711,160400,8505139500,357000,357000,357000,357000,0
|
|
20240711,160300,8505139500,357000,357000,357000,357000,0
|
|
20240711,160200,8505139500,357000,357000,357000,357000,0
|
|
20240711,160100,8505139500,357000,357000,357000,357000,0
|
|
20240711,160000,8505139500,357000,357000,357000,357000,0
|
|
20240711,155900,8505139500,357000,357000,357000,357000,0
|
|
20240711,155800,8505139500,357000,357000,357000,357000,0
|
|
20240711,155700,8505139500,357000,357000,357000,357000,0
|
|
20240711,155600,8505139500,357000,357000,357000,357000,0
|
|
20240711,155500,8505139500,357000,357000,357000,357000,0
|
|
20240711,155400,8505139500,357000,357000,357000,357000,0
|
|
20240711,155300,8505139500,357000,357000,357000,357000,0
|
|
20240711,155200,8505139500,357000,357000,357000,357000,0
|
|
20240711,155100,8505139500,357000,357000,357000,357000,0
|
|
20240711,155000,8505139500,357000,357000,357000,357000,0
|
|
20240711,154900,8505139500,357000,357000,357000,357000,0
|
|
20240711,154800,8505139500,357000,357000,357000,357000,0
|
|
20240711,154700,8505139500,357000,357000,357000,357000,0
|
|
20240711,154600,8505139500,357000,357000,357000,357000,2773
|
|
20240711,154500,8505139500,357000,357000,357000,357000,0
|
|
20240711,154400,8505139500,357000,357000,357000,357000,0
|
|
20240711,154300,8505139500,357000,357000,357000,357000,0
|
|
20240711,154200,8505139500,357000,357000,357000,357000,0
|
|
20240711,154100,8505139500,357000,357000,357000,357000,0
|
|
20240711,154000,8505139500,357000,357000,357000,357000,0
|
|
20240711,153900,8505139500,357000,357000,357000,357000,0
|
|
20240711,153800,8505139500,357000,357000,357000,357000,0
|
|
20240711,153700,8505139500,357000,357000,357000,357000,0
|
|
20240711,153600,8505139500,357000,357000,357000,357000,0
|
|
20240711,153500,8505139500,357000,357000,357000,357000,0
|
|
20240711,153400,8505139500,357000,357000,357000,357000,0
|
|
20240711,153300,8505139500,357000,357000,357000,357000,0
|
|
20240711,153200,8505139500,357000,357000,357000,357000,0
|
|
20240711,153100,8505139500,357000,357000,357000,357000,0
|
|
20240711,153000,8505139500,357000,357000,357000,357000,2773
|
|
20240711,152900,7515178500,356000,356000,356000,356000,0
|
|
20240711,152800,7515178500,356000,356000,356000,356000,0
|
|
20240711,152700,7515178500,356000,356000,356000,356000,0
|
|
20240711,152600,7515178500,356000,356000,356000,356000,0
|
|
20240711,152500,7515178500,356000,356000,356000,356000,0
|
|
20240711,152400,7515178500,356000,356000,356000,356000,0
|
|
20240711,152300,7515178500,356000,356000,356000,356000,0
|
|
20240711,152200,7515178500,356000,356000,356000,356000,0
|
|
20240711,152100,7515178500,356000,356000,356000,356000,0
|
|
20240711,152000,7515178500,356000,356000,356000,356000,0
|
|
20240711,151900,7515178500,356000,356500,356500,356000,57
|
|
20240711,151800,7494873000,356000,356000,356500,356000,36
|
|
20240711,151700,7482046000,356000,356000,356500,356000,27
|
|
20240711,151600,7472426500,356000,356500,356500,356000,11
|
|
20240711,151500,7468508500,356000,356000,356500,356000,156
|
|
20240711,151400,7412953000,356000,356500,356500,356000,59
|
|
20240711,151300,7391935500,356500,356500,356500,356000,19
|
|
20240711,151200,7385165000,356500,356000,356500,356000,45
|
|
20240711,151100,7369134500,356500,356000,356500,356000,15
|
|
20240711,151000,7363794000,356000,356500,356500,356000,87
|
|
20240711,150900,7332811000,356500,356000,356500,356000,20
|
|
20240711,150800,7325686500,356500,356500,356500,356000,36
|
|
20240711,150700,7312866500,356000,356000,356500,356000,22
|
|
20240711,150600,7305033500,356000,356500,356500,356000,9
|
|
20240711,150500,7301828000,356500,356000,356500,356000,27
|
|
20240711,150400,7292209000,356500,356000,356500,356000,3
|
|
20240711,150300,7291140500,356000,356000,356000,356000,13
|
|
20240711,150200,7286512500,356500,356000,356500,356000,9
|
|
20240711,150100,7283307000,356000,356000,356500,356000,19
|
|
20240711,150000,7276542500,356000,356000,356500,356000,86
|
|
20240711,145900,7245912500,356500,356000,356500,356000,17
|
|
20240711,145800,7239856000,356000,356500,357000,356000,135
|
|
20240711,145700,7191745000,357000,357000,357000,356500,23
|
|
20240711,145600,7183544000,357000,357000,357000,356500,15
|
|
20240711,145500,7178191000,356500,356500,357000,356500,52
|
|
20240711,145400,7159652500,356500,356500,356500,356500,1
|
|
20240711,145300,7159296000,357000,356500,357000,356500,2
|
|
20240711,145200,7158582500,357000,357000,357000,356500,7
|
|
20240711,145100,7156084500,357000,357000,357000,357000,1
|
|
20240711,145000,7155727500,357000,356500,357000,356500,14
|
|
20240711,144900,7150730500,357000,357000,357000,357000,4
|
|
20240711,144800,7149302500,357000,357000,357500,357000,147
|
|
20240711,144700,7096823000,357000,357000,357500,357000,45
|
|
20240711,144600,7080740500,357000,357000,357000,356500,287
|
|
20240711,144500,6978289500,357000,357500,357500,357000,78
|
|
20240711,144400,6950443000,357500,357000,357500,357000,145
|
|
20240711,144300,6898608500,357500,357000,357500,357000,35
|
|
20240711,144200,6886108500,357000,357500,357500,357000,10
|
|
20240711,144100,6882534500,357500,357500,357500,357500,1
|
|
20240711,144000,6882177000,357500,357000,357500,357000,7
|
|
20240711,143900,6879675500,357000,357500,357500,357000,7
|
|
20240711,143800,6877174500,357500,357000,357500,357000,11
|
|
20240711,143700,6873243000,357000,357000,357000,357000,41
|
|
20240711,143600,6858606000,357500,357000,357500,357000,17
|
|
20240711,143500,6852533000,357500,357500,357500,357000,25
|
|
20240711,143400,6843599000,357500,357000,357500,357000,3
|
|
20240711,143300,6842527000,357000,357000,357000,357000,10
|
|
20240711,143200,6838957000,357000,357500,357500,357000,20
|
|
20240711,143100,6831814500,357000,357000,357500,357000,12
|
|
20240711,143000,6827529500,357000,357000,357500,357000,49
|
|
20240711,142900,6810014000,357500,357000,357500,357000,22
|
|
20240711,142800,6802156000,357000,357000,357000,357000,1
|
|
20240711,142700,6801799000,357000,357000,357500,357000,13
|
|
20240711,142600,6797157500,357000,357000,357500,357000,29
|
|
20240711,142500,6786803000,357000,357000,357500,357000,14
|
|
20240711,142400,6781804000,357000,357000,357000,357000,11
|
|
20240711,142300,6777877000,357000,357000,357500,357000,33
|
|
20240711,142200,6766091000,357000,357500,357500,357000,218
|
|
20240711,142100,6688263000,357500,357500,357500,357500,5
|
|
20240711,142000,6686475500,357500,357500,357500,357000,30
|
|
20240711,141900,6675756500,357500,357500,357500,357000,14
|
|
20240711,141800,6670756500,357500,357000,357500,357000,20
|
|
20240711,141700,6663613000,357500,357500,357500,357500,6
|
|
20240711,141600,6661468000,357500,357500,357500,357000,13
|
|
20240711,141500,6656821000,357000,357500,357500,357000,18
|
|
20240711,141400,6650392500,357500,357000,357500,357000,9
|
|
20240711,141300,6647178500,357000,357500,357500,357000,17
|
|
20240711,141200,6641101500,357500,357500,357500,357000,9
|
|
20240711,141100,6637885000,357500,357500,357500,357000,15
|
|
20240711,141000,6632525000,357000,357500,357500,357000,23
|
|
20240711,140900,6624308000,357000,357500,357500,357000,4
|
|
20240711,140800,6622878500,357500,357500,357500,357500,5
|
|
20240711,140700,6621091000,357500,357000,357500,357000,3
|
|
20240711,140600,6620019000,357500,357500,357500,357000,52
|
|
20240711,140500,6601433000,357500,357000,357500,357000,2
|
|
20240711,140400,6600718500,357000,357000,357000,357000,19
|
|
20240711,140300,6593935500,357000,357000,357000,357000,2
|
|
20240711,140200,6593221500,357500,357000,357500,357000,6
|
|
20240711,140100,6591078000,357000,357500,357500,357000,17
|
|
20240711,140000,6585008000,357500,357000,357500,357000,25
|
|
20240711,135900,6576073500,357000,357000,357500,357000,6
|
|
20240711,135800,6573930500,357500,357000,357500,357000,6
|
|
20240711,135700,6571786500,357000,357000,357000,357000,3
|
|
20240711,135600,6570715500,357500,357500,357500,357000,18
|
|
20240711,135500,6564284500,357000,357000,357500,357000,9
|
|
20240711,135400,6561070500,357000,356500,357000,356500,25
|
|
20240711,135300,6552146000,357000,357000,357000,357000,15
|
|
20240711,135200,6546791000,357000,357000,357500,357000,46
|
|
20240711,135100,6530368500,357000,357000,357500,357000,21
|
|
20240711,135000,6522871000,357000,357000,357500,357000,4
|
|
20240711,134900,6521442000,357000,357000,357500,357000,16
|
|
20240711,134800,6515729000,357000,357000,357500,356500,325
|
|
20240711,134700,6399657500,357000,357000,357000,357000,13
|
|
20240711,134600,6395016500,357000,356500,357000,356500,15
|
|
20240711,134500,6389664500,356500,357000,357000,356500,14
|
|
20240711,134400,6384672500,357000,357000,357000,356500,8
|
|
20240711,134300,6381817500,357000,356500,357000,356500,21
|
|
20240711,134200,6374328500,356500,357000,357000,356500,8
|
|
20240711,134100,6371474000,356500,356500,357000,356500,44
|
|
20240711,134000,6355787000,356500,356500,357000,356500,7
|
|
20240711,133900,6353291000,356500,356500,356500,356500,2
|
|
20240711,133800,6352578000,357000,356500,357000,356500,43
|
|
20240711,133700,6337245000,357000,356500,357000,356500,19
|
|
20240711,133600,6330466000,356500,357000,357000,356500,108
|
|
20240711,133500,6291963000,356500,357000,357000,356500,14
|
|
20240711,133400,6286966000,356500,357000,357000,356500,6
|
|
20240711,133300,6284824500,357000,356500,357000,356500,17
|
|
20240711,133200,6278762500,357000,357000,357000,357000,5
|
|
20240711,133100,6276977500,357000,357000,357000,356500,15
|
|
20240711,133000,6271628000,357000,356500,357000,356500,7
|
|
20240711,132900,6269130500,357000,357000,357000,356500,18
|
|
20240711,132800,6262706000,357000,357000,357000,357000,2
|
|
20240711,132700,6261992000,357000,356500,357000,356500,29
|
|
20240711,132600,6251646500,357000,356500,357000,356500,35
|
|
20240711,132500,6239155000,356500,356500,356500,356000,6
|
|
20240711,132400,6237017500,356500,356500,356500,356500,41
|
|
20240711,132300,6222401000,356000,356500,356500,356000,60
|
|
20240711,132200,6201011500,356000,356000,356500,356000,34
|
|
20240711,132100,6188903500,356000,356500,356500,356000,31
|
|
20240711,132000,6177852500,356500,357000,357000,356500,12
|
|
20240711,131900,6173574000,356500,357000,357000,356500,16
|
|
20240711,131800,6167869000,357000,356500,357000,356500,13
|
|
20240711,131700,6163229000,357000,357000,357000,357000,2
|
|
20240711,131600,6162515000,357000,357000,357000,356000,12
|
|
20240711,131500,6158234500,357500,357000,357500,356000,178
|
|
20240711,131400,6094781500,357000,357000,357500,357000,27
|
|
20240711,131300,6085142000,357500,357000,357500,357000,6
|
|
20240711,131200,6082998500,357000,357000,357000,357000,20
|
|
20240711,131100,6075858500,357000,357500,357500,357000,25
|
|
20240711,131000,6066927500,357500,357000,357500,357000,13
|
|
20240711,130900,6062286000,357000,357000,357500,357000,23
|
|
20240711,130800,6054074000,357000,357000,357000,357000,7
|
|
20240711,130700,6051575000,357500,357500,357500,357000,72
|
|
20240711,130600,6025838500,357500,357500,357500,357500,21
|
|
20240711,130500,6018331000,358000,357500,358000,357500,2
|
|
20240711,130400,6017615500,357500,358000,358500,357500,63
|
|
20240711,130300,5995051500,358000,358000,358000,358000,11
|
|
20240711,130200,5991113500,358000,358500,358500,358000,14
|
|
20240711,130100,5986101000,358500,358000,358500,358000,20
|
|
20240711,130000,5978936500,358000,358000,358500,358000,52
|
|
20240711,125900,5960317000,358000,358500,358500,358000,6
|
|
20240711,125800,5958168000,358500,358500,358500,358500,14
|
|
20240711,125700,5953149000,358500,358500,358500,358500,73
|
|
20240711,125600,5926978500,358500,358500,359000,358500,32
|
|
20240711,125500,5915506000,358500,359000,359000,358500,34
|
|
20240711,125400,5903307500,359000,359000,359500,358500,50
|
|
20240711,125300,5885360500,359500,359000,359500,359000,7
|
|
20240711,125200,5882846500,359000,358500,359500,358500,252
|
|
20240711,125100,5792383500,358500,357500,359000,357000,556
|
|
20240711,125000,5593308000,357000,357000,357500,356500,215
|
|
20240711,124900,5516548000,357000,357000,357000,356500,25
|
|
20240711,124800,5507623500,357000,357000,357000,356500,28
|
|
20240711,124700,5497630000,356500,356500,357000,356000,329
|
|
20240711,124600,5380332500,356500,355500,356500,355000,270
|
|
20240711,124500,5284253500,355500,355000,355500,355000,5
|
|
20240711,124400,5282477500,355500,355500,355500,355000,6
|
|
20240711,124300,5280345000,355500,355500,355500,355500,17
|
|
20240711,124200,5274301500,355500,355000,355500,355000,161
|
|
20240711,124100,5217093000,355500,355500,355500,355000,7
|
|
20240711,124000,5214605500,355500,355500,355500,355000,15
|
|
20240711,123900,5209274500,355000,355500,355500,355000,4
|
|
20240711,123800,5207853000,355500,355500,355500,355500,1
|
|
20240711,123700,5207497500,355500,355000,355500,355000,3
|
|
20240711,123600,5206432000,355000,355500,355500,355000,3
|
|
20240711,123500,5205366000,355500,355500,355500,355000,5
|
|
20240711,123400,5203589500,355000,355000,355500,355000,15
|
|
20240711,123300,5198258500,355000,355500,355500,355000,97
|
|
20240711,123200,5163776000,355500,355500,356000,355500,64
|
|
20240711,123100,5141023500,356000,355500,356000,355500,3
|
|
20240711,123000,5139956500,355500,356000,356000,355500,29
|
|
20240711,122900,5129635500,356000,356000,356000,356000,3
|
|
20240711,122800,5128567500,356000,355500,356000,355500,61
|
|
20240711,122700,5106881000,355500,355500,355500,355000,5
|
|
20240711,122600,5105104500,355500,355500,355500,355000,27
|
|
20240711,122500,5095506500,355500,355000,355500,355000,4
|
|
20240711,122400,5094085500,355000,355500,355500,355000,6
|
|
20240711,122300,5091953000,355000,355500,355500,355000,5
|
|
20240711,122200,5090176500,355000,355500,355500,355000,75
|
|
20240711,122100,5063549500,355000,355500,355500,355000,2
|
|
20240711,122000,5062839000,355500,355000,355500,355000,59
|
|
20240711,121900,5041892000,355000,355000,355000,354500,5
|
|
20240711,121800,5040117500,355000,355000,355000,355000,1
|
|
20240711,121700,5039762500,355000,354500,355000,354500,14
|
|
20240711,121600,5034798000,354500,355000,355000,354500,89
|
|
20240711,121500,5003227000,355000,355500,355500,355000,9
|
|
20240711,121400,5000028500,355000,355000,355000,355000,4
|
|
20240711,121300,4998608500,355500,355000,355500,355000,31
|
|
20240711,121200,4987592000,354500,354500,355000,354500,11
|
|
20240711,121100,4983690000,355000,355000,355000,355000,53
|
|
20240711,121000,4964875000,356000,355500,356000,355000,14
|
|
20240711,120900,4959900000,355500,355000,355500,355000,19
|
|
20240711,120800,4953150500,355500,355000,355500,355000,18
|
|
20240711,120700,4946756000,355500,355500,355500,355500,10
|
|
20240711,120600,4943201000,355000,355000,355500,355000,31
|
|
20240711,120500,4932195500,355500,355000,355500,355000,16
|
|
20240711,120400,4926515000,355000,355500,355500,355000,5
|
|
20240711,120300,4924738500,355500,355000,355500,355000,10
|
|
20240711,120200,4921188000,355000,356500,356500,355000,29
|
|
20240711,120100,4910877000,356500,356500,356500,355500,14
|
|
20240711,120000,4905888500,355500,356000,356000,355500,22
|
|
20240711,115900,4898058000,356000,356000,356500,356000,15
|
|
20240711,115800,4892715500,356000,356000,357000,355500,28
|
|
20240711,115700,4882749000,355500,355500,356000,355500,14
|
|
20240711,115600,4877769000,355500,356000,356000,355500,13
|
|
20240711,115500,4873142000,356500,356000,357000,355500,68
|
|
20240711,115400,4848932500,356000,356000,357000,356000,25
|
|
20240711,115300,4840024500,356500,356000,356500,356000,23
|
|
20240711,115200,4831835500,356500,357000,357000,356000,11
|
|
20240711,115100,4827912500,356500,356500,356500,356500,10
|
|
20240711,115000,4824347500,356500,357000,357000,356000,93
|
|
20240711,114900,4791196500,357000,357500,358000,356500,126
|
|
20240711,114800,4746126500,357000,357500,357500,357000,5
|
|
20240711,114700,4744340500,357000,357500,358000,357000,194
|
|
20240711,114600,4674935000,358000,357000,358000,356500,712
|
|
20240711,114500,4420642500,356500,356500,357000,356500,72
|
|
20240711,114400,4394946000,356500,356500,356500,356500,44
|
|
20240711,114300,4379260000,356500,357000,357000,356500,27
|
|
20240711,114200,4369625500,357000,356500,357000,356500,24
|
|
20240711,114100,4361067000,356500,356500,357000,356500,47
|
|
20240711,114000,4344306000,356500,356500,357000,356500,80
|
|
20240711,113900,4315780500,356500,357000,357000,356500,22
|
|
20240711,113800,4307936500,357000,356500,357000,356500,34
|
|
20240711,113700,4295814000,356500,356500,356500,356000,184
|
|
20240711,113600,4230218500,356000,356500,356500,356000,90
|
|
20240711,113500,4198137000,356000,356500,356500,356000,18
|
|
20240711,113400,4191727000,356500,356500,356500,356000,26
|
|
20240711,113300,4182459500,356500,356500,356500,356000,33
|
|
20240711,113200,4170699500,356000,356000,356500,356000,48
|
|
20240711,113100,4153609000,356500,356500,356500,356000,10
|
|
20240711,113000,4150045000,356500,356500,357000,356500,31
|
|
20240711,112900,4138992500,356500,354500,356500,354500,1573
|
|
20240711,112800,3579848500,354500,354500,354500,354000,7
|
|
20240711,112700,3577367500,354500,354500,354500,354000,23
|
|
20240711,112600,3569219500,354500,354500,354500,354000,36
|
|
20240711,112500,3556468500,354500,354500,354500,354000,248
|
|
20240711,112400,3468556000,354500,354000,354500,354000,54
|
|
20240711,112300,3449433500,354500,354000,354500,354000,45
|
|
20240711,112200,3433497000,354500,354500,354500,354000,6
|
|
20240711,112100,3431371500,354500,354000,354500,354000,43
|
|
20240711,112000,3416138500,354000,354500,354500,354000,21
|
|
20240711,111900,3408694500,354500,354500,354500,354000,21
|
|
20240711,111800,3401251500,354500,354500,354500,354000,10
|
|
20240711,111700,3397707000,354500,354000,354500,354000,3
|
|
20240711,111600,3396644000,354500,354000,354500,353500,244
|
|
20240711,111500,3310263000,354000,354000,354000,353500,10
|
|
20240711,111400,3306724000,354000,353000,354000,353000,4
|
|
20240711,111300,3305309500,353500,353500,353500,353000,26
|
|
20240711,111200,3296120000,353500,353500,353500,353500,13
|
|
20240711,111100,3291524500,353500,354000,354000,353500,78
|
|
20240711,111000,3263946500,353500,353500,353500,353000,199
|
|
20240711,110900,3193638500,353000,353500,353500,353000,108
|
|
20240711,110800,3155462500,353500,353000,353500,353000,19
|
|
20240711,110700,3148750500,353500,353500,353500,353000,7
|
|
20240711,110600,3146277000,353500,353000,353500,352500,27
|
|
20240711,110500,3136743000,353000,353000,353500,352500,21
|
|
20240711,110400,3129325500,353500,353000,353500,353000,197
|
|
20240711,110300,3059784000,353000,353000,353000,353000,9
|
|
20240711,110200,3056607000,353000,353000,353000,352500,35
|
|
20240711,110100,3044263500,353000,352500,353000,352500,8
|
|
20240711,110000,3041443000,352500,352000,353000,352000,18
|
|
20240711,105900,3035098500,353000,352500,353000,352000,63
|
|
20240711,105800,3012891000,352500,352500,352500,352000,18
|
|
20240711,105700,3006548000,352500,352500,353000,352500,68
|
|
20240711,105600,2982574500,352000,352500,352500,352000,109
|
|
20240711,105500,2944154000,352000,352500,352500,352000,8
|
|
20240711,105400,2941335500,352000,352500,352500,352000,9
|
|
20240711,105300,2938163500,352500,352000,352500,352000,13
|
|
20240711,105200,2933582000,352500,352500,352500,352000,12
|
|
20240711,105100,2929352500,352000,351500,352500,351500,6
|
|
20240711,105000,2927240000,351500,352500,353000,351500,322
|
|
20240711,104900,2813932000,352500,352000,352500,352000,58
|
|
20240711,104800,2793492000,351500,352000,352500,351500,82
|
|
20240711,104700,2764635000,352000,351500,352000,351000,124
|
|
20240711,104600,2721048000,351500,351500,351500,351000,42
|
|
20240711,104500,2706296500,351500,351000,351500,351000,5
|
|
20240711,104400,2704541000,351500,351500,351500,351500,5
|
|
20240711,104300,2702783500,351000,351500,351500,351000,29
|
|
20240711,104200,2692596500,351000,351500,351500,351000,31
|
|
20240711,104100,2681705000,351500,351000,351500,351000,14
|
|
20240711,104000,2676785000,351500,351000,351500,351000,6
|
|
20240711,103900,2674677000,351000,351500,351500,351000,11
|
|
20240711,103800,2670813500,351000,351500,351500,351000,39
|
|
20240711,103700,2657106000,351500,351500,352000,351500,22
|
|
20240711,103600,2649368500,352000,351500,352000,351500,13
|
|
20240711,103500,2644794000,352000,351500,352000,351500,13
|
|
20240711,103400,2640218500,351500,352000,352000,351500,11
|
|
20240711,103300,2636351000,351500,352000,352000,351500,22
|
|
20240711,103200,2628609500,352000,352000,352000,351500,5
|
|
20240711,103100,2626850000,352000,351500,352000,351500,6
|
|
20240711,103000,2624738500,352000,352500,352500,351500,30
|
|
20240711,102900,2614172000,352000,352000,352500,352000,27
|
|
20240711,102800,2604667000,352000,352500,352500,352000,14
|
|
20240711,102700,2599736000,352500,352500,352500,352500,10
|
|
20240711,102600,2596211000,352000,352500,352500,352000,6
|
|
20240711,102500,2594098000,352000,352500,352500,352000,13
|
|
20240711,102400,2589516500,352500,352500,352500,352500,6
|
|
20240711,102300,2587401500,352500,352500,352500,352500,10
|
|
20240711,102200,2583876500,352000,352500,352500,351500,18
|
|
20240711,102100,2577536500,352500,351500,352500,351500,16
|
|
20240711,102000,2571901500,352000,352000,352000,351000,88
|
|
20240711,101900,2540943500,351500,351500,352000,351500,17
|
|
20240711,101800,2534962500,351500,352000,352000,351500,11
|
|
20240711,101700,2531094500,352000,352500,352500,351000,237
|
|
20240711,101600,2447801500,352500,352500,352500,352000,20
|
|
20240711,101500,2440753000,352500,352000,352500,352000,7
|
|
20240711,101400,2438287000,352500,353000,353000,352500,11
|
|
20240711,101300,2434406000,352500,352500,353000,352500,23
|
|
20240711,101200,2426297500,352500,352500,353000,352500,17
|
|
20240711,101100,2420302500,353000,353000,353000,352500,34
|
|
20240711,101000,2408301500,353000,353000,353500,353000,9
|
|
20240711,100900,2405121500,353000,353500,353500,353000,8
|
|
20240711,100800,2402295000,353500,353000,353500,353000,30
|
|
20240711,100700,2391700000,353000,353500,353500,352500,21
|
|
20240711,100600,2384289000,353500,353000,353500,353000,51
|
|
20240711,100500,2366272000,352500,353000,353500,352500,20
|
|
20240711,100400,2359213000,353000,353000,353500,353000,15
|
|
20240711,100300,2353916000,352500,353000,353500,352500,65
|
|
20240711,100200,2330970000,353000,353500,353500,353000,28
|
|
20240711,100100,2321075000,353500,353000,353500,353000,17
|
|
20240711,100000,2315072500,353000,353000,353500,353000,61
|
|
20240711,095900,2293517000,353500,353000,353500,353000,9
|
|
20240711,095800,2290337500,353500,353500,353500,353000,41
|
|
20240711,095700,2275855500,353000,353000,353500,353000,23
|
|
20240711,095600,2267726500,352500,353000,353000,352500,29
|
|
20240711,095500,2257490500,353000,352500,353000,352500,192
|
|
20240711,095400,2189753500,352500,352500,352500,352000,10
|
|
20240711,095300,2186229000,352000,352000,352500,352000,42
|
|
20240711,095200,2171434000,352500,351000,352500,351000,37
|
|
20240711,095100,2158423500,351500,352000,352000,351500,14
|
|
20240711,095000,2153499500,352000,352500,352500,352000,21
|
|
20240711,094900,2146106500,352500,352500,352500,352000,23
|
|
20240711,094800,2138004000,352500,353000,353000,352500,10
|
|
20240711,094700,2134475500,352000,352000,353000,351500,210
|
|
20240711,094600,2060509000,351000,350500,351500,350500,160
|
|
20240711,094500,2004331000,350000,350500,351000,350000,83
|
|
20240711,094400,1975210000,350500,350000,351000,350000,36
|
|
20240711,094300,1962586000,350000,350000,350500,349000,86
|
|
20240711,094200,1932538500,350500,351500,351500,350000,565
|
|
20240711,094100,1734575500,351500,351500,351500,351000,11
|
|
20240711,094000,1730709500,351500,351000,351500,351000,12
|
|
20240711,093900,1726493500,351000,351500,352000,351000,42
|
|
20240711,093800,1711737500,351500,351500,352000,351500,67
|
|
20240711,093700,1688185000,351500,351500,351500,351000,17
|
|
20240711,093600,1682210000,351500,351500,351500,350500,256
|
|
20240711,093500,1592278500,351500,352000,352000,351500,30
|
|
20240711,093400,1581726500,351500,352000,352000,351500,66
|
|
20240711,093300,1558519500,352000,352000,352000,351500,56
|
|
20240711,093200,1538809500,352000,351500,352000,351000,55
|
|
20240711,093100,1519472500,351000,351000,352000,351000,54
|
|
20240711,093000,1500497000,351500,351500,352000,351000,77
|
|
20240711,092900,1473459500,351500,351000,352000,351000,134
|
|
20240711,092800,1426359000,351500,352000,352000,351500,107
|
|
20240711,092700,1388714000,352000,352000,352500,352000,106
|
|
20240711,092600,1351399000,352500,353000,353500,352000,156
|
|
20240711,092500,1296340500,353500,354500,354500,353000,124
|
|
20240711,092400,1252502500,354500,354500,355000,353500,95
|
|
20240711,092300,1218820000,355000,354000,355000,353500,345
|
|
20240711,092200,1096480500,353500,351500,354500,351500,931
|
|
20240711,092100,767652000,351500,351000,351500,351000,233
|
|
20240711,092000,685821500,351000,351000,351500,350500,76
|
|
20240711,091900,659134500,351000,350500,351500,350000,144
|
|
20240711,091800,608623000,350000,347500,351000,347500,682
|
|
20240711,091700,370482000,348000,345500,348000,345500,393
|
|
20240711,091600,233960000,345500,345500,345500,345500,50
|
|
20240711,091500,216685000,345500,344500,345500,344500,45
|
|
20240711,091400,201164000,345000,344500,345000,344500,32
|
|
20240711,091300,190124500,345000,344500,345000,344500,8
|
|
20240711,091200,187367500,344500,344500,344500,344500,16
|
|
20240711,091100,181855500,344500,344500,344500,344500,26
|
|
20240711,091000,172898500,344500,344000,344500,344000,149
|
|
20240711,090900,121620500,344000,345000,345000,344000,37
|
|
20240711,090800,108876000,345000,345000,345000,345000,14
|
|
20240711,090700,104046000,345000,344500,345000,344500,10
|
|
20240711,090600,100600000,344500,344500,344500,344500,24
|
|
20240711,090500,92332000,344500,344000,344500,344000,48
|
|
20240711,090400,75812500,344500,344000,344500,344000,4
|
|
20240711,090300,74435000,344000,344000,344000,343500,80
|
|
20240711,090200,46915500,344000,344000,344000,344000,5
|
|
20240711,090100,45195500,344000,344000,344000,344000,22
|
|
20240711,090000,37627500,344000,345500,346000,343500,108
|