723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,205900,118681174500,299000,299000,299000,299000,0
|
|
20240604,205800,118681174500,299000,299000,299000,299000,0
|
|
20240604,205700,118681174500,299000,299000,299000,299000,0
|
|
20240604,205600,118681174500,299000,299000,299000,299000,0
|
|
20240604,205500,118681174500,299000,299000,299000,299000,0
|
|
20240604,205400,118681174500,299000,299000,299000,299000,0
|
|
20240604,205300,118681174500,299000,299000,299000,299000,0
|
|
20240604,205200,118681174500,299000,299000,299000,299000,0
|
|
20240604,205100,118681174500,299000,299000,299000,299000,0
|
|
20240604,205000,118681174500,299000,299000,299000,299000,0
|
|
20240604,204900,118681174500,299000,299000,299000,299000,0
|
|
20240604,204800,118681174500,299000,299000,299000,299000,0
|
|
20240604,204700,118681174500,299000,299000,299000,299000,0
|
|
20240604,204600,118681174500,299000,299000,299000,299000,0
|
|
20240604,204500,118681174500,299000,299000,299000,299000,0
|
|
20240604,204400,118681174500,299000,299000,299000,299000,0
|
|
20240604,204300,118681174500,299000,299000,299000,299000,0
|
|
20240604,204200,118681174500,299000,299000,299000,299000,0
|
|
20240604,204100,118681174500,299000,299000,299000,299000,0
|
|
20240604,204000,118681174500,299000,299000,299000,299000,0
|
|
20240604,203900,118681174500,299000,299000,299000,299000,0
|
|
20240604,203800,118681174500,299000,299000,299000,299000,0
|
|
20240604,203700,118681174500,299000,299000,299000,299000,0
|
|
20240604,203600,118681174500,299000,299000,299000,299000,0
|
|
20240604,203500,118681174500,299000,299000,299000,299000,0
|
|
20240604,203400,118681174500,299000,299000,299000,299000,0
|
|
20240604,203300,118681174500,299000,299000,299000,299000,0
|
|
20240604,203200,118681174500,299000,299000,299000,299000,0
|
|
20240604,203100,118681174500,299000,299000,299000,299000,0
|
|
20240604,203000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,202900,118681174500,299000,299000,299000,299000,0
|
|
20240604,202800,118681174500,299000,299000,299000,299000,0
|
|
20240604,202700,118681174500,299000,299000,299000,299000,0
|
|
20240604,202600,118681174500,299000,299000,299000,299000,0
|
|
20240604,202500,118681174500,299000,299000,299000,299000,0
|
|
20240604,202400,118681174500,299000,299000,299000,299000,0
|
|
20240604,202300,118681174500,299000,299000,299000,299000,0
|
|
20240604,202200,118681174500,299000,299000,299000,299000,0
|
|
20240604,202100,118681174500,299000,299000,299000,299000,0
|
|
20240604,202000,118681174500,299000,299000,299000,299000,0
|
|
20240604,201900,118681174500,299000,299000,299000,299000,0
|
|
20240604,201800,118681174500,299000,299000,299000,299000,0
|
|
20240604,201700,118681174500,299000,299000,299000,299000,0
|
|
20240604,201600,118681174500,299000,299000,299000,299000,0
|
|
20240604,201500,118681174500,299000,299000,299000,299000,0
|
|
20240604,201400,118681174500,299000,299000,299000,299000,0
|
|
20240604,201300,118681174500,299000,299000,299000,299000,0
|
|
20240604,201200,118681174500,299000,299000,299000,299000,0
|
|
20240604,201100,118681174500,299000,299000,299000,299000,0
|
|
20240604,201000,118681174500,299000,299000,299000,299000,0
|
|
20240604,200900,118681174500,299000,299000,299000,299000,0
|
|
20240604,200800,118681174500,299000,299000,299000,299000,0
|
|
20240604,200700,118681174500,299000,299000,299000,299000,0
|
|
20240604,200600,118681174500,299000,299000,299000,299000,0
|
|
20240604,200500,118681174500,299000,299000,299000,299000,0
|
|
20240604,200400,118681174500,299000,299000,299000,299000,0
|
|
20240604,200300,118681174500,299000,299000,299000,299000,0
|
|
20240604,200200,118681174500,299000,299000,299000,299000,0
|
|
20240604,200100,118681174500,299000,299000,299000,299000,0
|
|
20240604,200000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,195900,118681174500,299000,299000,299000,299000,0
|
|
20240604,195800,118681174500,299000,299000,299000,299000,0
|
|
20240604,195700,118681174500,299000,299000,299000,299000,0
|
|
20240604,195600,118681174500,299000,299000,299000,299000,0
|
|
20240604,195500,118681174500,299000,299000,299000,299000,0
|
|
20240604,195400,118681174500,299000,299000,299000,299000,0
|
|
20240604,195300,118681174500,299000,299000,299000,299000,0
|
|
20240604,195200,118681174500,299000,299000,299000,299000,0
|
|
20240604,195100,118681174500,299000,299000,299000,299000,0
|
|
20240604,195000,118681174500,299000,299000,299000,299000,0
|
|
20240604,194900,118681174500,299000,299000,299000,299000,0
|
|
20240604,194800,118681174500,299000,299000,299000,299000,0
|
|
20240604,194700,118681174500,299000,299000,299000,299000,0
|
|
20240604,194600,118681174500,299000,299000,299000,299000,0
|
|
20240604,194500,118681174500,299000,299000,299000,299000,0
|
|
20240604,194400,118681174500,299000,299000,299000,299000,0
|
|
20240604,194300,118681174500,299000,299000,299000,299000,0
|
|
20240604,194200,118681174500,299000,299000,299000,299000,0
|
|
20240604,194100,118681174500,299000,299000,299000,299000,0
|
|
20240604,194000,118681174500,299000,299000,299000,299000,0
|
|
20240604,193900,118681174500,299000,299000,299000,299000,0
|
|
20240604,193800,118681174500,299000,299000,299000,299000,0
|
|
20240604,193700,118681174500,299000,299000,299000,299000,0
|
|
20240604,193600,118681174500,299000,299000,299000,299000,0
|
|
20240604,193500,118681174500,299000,299000,299000,299000,0
|
|
20240604,193400,118681174500,299000,299000,299000,299000,0
|
|
20240604,193300,118681174500,299000,299000,299000,299000,0
|
|
20240604,193200,118681174500,299000,299000,299000,299000,0
|
|
20240604,193100,118681174500,299000,299000,299000,299000,0
|
|
20240604,193000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,192900,118681174500,299000,299000,299000,299000,0
|
|
20240604,192800,118681174500,299000,299000,299000,299000,0
|
|
20240604,192700,118681174500,299000,299000,299000,299000,0
|
|
20240604,192600,118681174500,299000,299000,299000,299000,0
|
|
20240604,192500,118681174500,299000,299000,299000,299000,0
|
|
20240604,192400,118681174500,299000,299000,299000,299000,0
|
|
20240604,192300,118681174500,299000,299000,299000,299000,0
|
|
20240604,192200,118681174500,299000,299000,299000,299000,0
|
|
20240604,192100,118681174500,299000,299000,299000,299000,0
|
|
20240604,192000,118681174500,299000,299000,299000,299000,0
|
|
20240604,191900,118681174500,299000,299000,299000,299000,0
|
|
20240604,191800,118681174500,299000,299000,299000,299000,0
|
|
20240604,191700,118681174500,299000,299000,299000,299000,0
|
|
20240604,191600,118681174500,299000,299000,299000,299000,0
|
|
20240604,191500,118681174500,299000,299000,299000,299000,0
|
|
20240604,191400,118681174500,299000,299000,299000,299000,0
|
|
20240604,191300,118681174500,299000,299000,299000,299000,0
|
|
20240604,191200,118681174500,299000,299000,299000,299000,0
|
|
20240604,191100,118681174500,299000,299000,299000,299000,0
|
|
20240604,191000,118681174500,299000,299000,299000,299000,0
|
|
20240604,190900,118681174500,299000,299000,299000,299000,0
|
|
20240604,190800,118681174500,299000,299000,299000,299000,0
|
|
20240604,190700,118681174500,299000,299000,299000,299000,0
|
|
20240604,190600,118681174500,299000,299000,299000,299000,0
|
|
20240604,190500,118681174500,299000,299000,299000,299000,0
|
|
20240604,190400,118681174500,299000,299000,299000,299000,0
|
|
20240604,190300,118681174500,299000,299000,299000,299000,0
|
|
20240604,190200,118681174500,299000,299000,299000,299000,0
|
|
20240604,190100,118681174500,299000,299000,299000,299000,0
|
|
20240604,190000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,185900,118681174500,299000,299000,299000,299000,0
|
|
20240604,185800,118681174500,299000,299000,299000,299000,0
|
|
20240604,185700,118681174500,299000,299000,299000,299000,0
|
|
20240604,185600,118681174500,299000,299000,299000,299000,0
|
|
20240604,185500,118681174500,299000,299000,299000,299000,0
|
|
20240604,185400,118681174500,299000,299000,299000,299000,0
|
|
20240604,185300,118681174500,299000,299000,299000,299000,0
|
|
20240604,185200,118681174500,299000,299000,299000,299000,0
|
|
20240604,185100,118681174500,299000,299000,299000,299000,0
|
|
20240604,185000,118681174500,299000,299000,299000,299000,0
|
|
20240604,184900,118681174500,299000,299000,299000,299000,0
|
|
20240604,184800,118681174500,299000,299000,299000,299000,0
|
|
20240604,184700,118681174500,299000,299000,299000,299000,0
|
|
20240604,184600,118681174500,299000,299000,299000,299000,0
|
|
20240604,184500,118681174500,299000,299000,299000,299000,0
|
|
20240604,184400,118681174500,299000,299000,299000,299000,0
|
|
20240604,184300,118681174500,299000,299000,299000,299000,0
|
|
20240604,184200,118681174500,299000,299000,299000,299000,0
|
|
20240604,184100,118681174500,299000,299000,299000,299000,0
|
|
20240604,184000,118681174500,299000,299000,299000,299000,0
|
|
20240604,183900,118681174500,299000,299000,299000,299000,0
|
|
20240604,183800,118681174500,299000,299000,299000,299000,0
|
|
20240604,183700,118681174500,299000,299000,299000,299000,0
|
|
20240604,183600,118681174500,299000,299000,299000,299000,0
|
|
20240604,183500,118681174500,299000,299000,299000,299000,0
|
|
20240604,183400,118681174500,299000,299000,299000,299000,0
|
|
20240604,183300,118681174500,299000,299000,299000,299000,0
|
|
20240604,183200,118681174500,299000,299000,299000,299000,0
|
|
20240604,183100,118681174500,299000,299000,299000,299000,0
|
|
20240604,183000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,182900,118681174500,299000,299000,299000,299000,0
|
|
20240604,182800,118681174500,299000,299000,299000,299000,0
|
|
20240604,182700,118681174500,299000,299000,299000,299000,0
|
|
20240604,182600,118681174500,299000,299000,299000,299000,0
|
|
20240604,182500,118681174500,299000,299000,299000,299000,0
|
|
20240604,182400,118681174500,299000,299000,299000,299000,0
|
|
20240604,182300,118681174500,299000,299000,299000,299000,0
|
|
20240604,182200,118681174500,299000,299000,299000,299000,0
|
|
20240604,182100,118681174500,299000,299000,299000,299000,0
|
|
20240604,182000,118681174500,299000,299000,299000,299000,0
|
|
20240604,181900,118681174500,299000,299000,299000,299000,0
|
|
20240604,181800,118681174500,299000,299000,299000,299000,0
|
|
20240604,181700,118681174500,299000,299000,299000,299000,0
|
|
20240604,181600,118681174500,299000,299000,299000,299000,0
|
|
20240604,181500,118681174500,299000,299000,299000,299000,0
|
|
20240604,181400,118681174500,299000,299000,299000,299000,0
|
|
20240604,181300,118681174500,299000,299000,299000,299000,0
|
|
20240604,181200,118681174500,299000,299000,299000,299000,0
|
|
20240604,181100,118681174500,299000,299000,299000,299000,0
|
|
20240604,181000,118681174500,299000,299000,299000,299000,0
|
|
20240604,180900,118681174500,299000,299000,299000,299000,0
|
|
20240604,180800,118681174500,299000,299000,299000,299000,0
|
|
20240604,180700,118681174500,299000,299000,299000,299000,0
|
|
20240604,180600,118681174500,299000,299000,299000,299000,0
|
|
20240604,180500,118681174500,299000,299000,299000,299000,0
|
|
20240604,180400,118681174500,299000,299000,299000,299000,0
|
|
20240604,180300,118681174500,299000,299000,299000,299000,0
|
|
20240604,180200,118681174500,299000,299000,299000,299000,0
|
|
20240604,180100,118681174500,299000,299000,299000,299000,0
|
|
20240604,180000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,175900,118681174500,299000,299000,299000,299000,0
|
|
20240604,175800,118681174500,299000,299000,299000,299000,0
|
|
20240604,175700,118681174500,299000,299000,299000,299000,0
|
|
20240604,175600,118681174500,299000,299000,299000,299000,0
|
|
20240604,175500,118681174500,299000,299000,299000,299000,0
|
|
20240604,175400,118681174500,299000,299000,299000,299000,0
|
|
20240604,175300,118681174500,299000,299000,299000,299000,0
|
|
20240604,175200,118681174500,299000,299000,299000,299000,0
|
|
20240604,175100,118681174500,299000,299000,299000,299000,0
|
|
20240604,175000,118681174500,299000,299000,299000,299000,0
|
|
20240604,174900,118681174500,299000,299000,299000,299000,0
|
|
20240604,174800,118681174500,299000,299000,299000,299000,0
|
|
20240604,174700,118681174500,299000,299000,299000,299000,0
|
|
20240604,174600,118681174500,299000,299000,299000,299000,0
|
|
20240604,174500,118681174500,299000,299000,299000,299000,0
|
|
20240604,174400,118681174500,299000,299000,299000,299000,0
|
|
20240604,174300,118681174500,299000,299000,299000,299000,0
|
|
20240604,174200,118681174500,299000,299000,299000,299000,0
|
|
20240604,174100,118681174500,299000,299000,299000,299000,0
|
|
20240604,174000,118681174500,299000,299000,299000,299000,0
|
|
20240604,173900,118681174500,299000,299000,299000,299000,0
|
|
20240604,173800,118681174500,299000,299000,299000,299000,0
|
|
20240604,173700,118681174500,299000,299000,299000,299000,0
|
|
20240604,173600,118681174500,299000,299000,299000,299000,0
|
|
20240604,173500,118681174500,299000,299000,299000,299000,0
|
|
20240604,173400,118681174500,299000,299000,299000,299000,0
|
|
20240604,173300,118681174500,299000,299000,299000,299000,0
|
|
20240604,173200,118681174500,299000,299000,299000,299000,0
|
|
20240604,173100,118681174500,299000,299000,299000,299000,0
|
|
20240604,173000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,172900,118681174500,299000,299000,299000,299000,0
|
|
20240604,172800,118681174500,299000,299000,299000,299000,0
|
|
20240604,172700,118681174500,299000,299000,299000,299000,0
|
|
20240604,172600,118681174500,299000,299000,299000,299000,0
|
|
20240604,172500,118681174500,299000,299000,299000,299000,0
|
|
20240604,172400,118681174500,299000,299000,299000,299000,0
|
|
20240604,172300,118681174500,299000,299000,299000,299000,0
|
|
20240604,172200,118681174500,299000,299000,299000,299000,0
|
|
20240604,172100,118681174500,299000,299000,299000,299000,0
|
|
20240604,172000,118681174500,299000,299000,299000,299000,0
|
|
20240604,171900,118681174500,299000,299000,299000,299000,0
|
|
20240604,171800,118681174500,299000,299000,299000,299000,0
|
|
20240604,171700,118681174500,299000,299000,299000,299000,0
|
|
20240604,171600,118681174500,299000,299000,299000,299000,0
|
|
20240604,171500,118681174500,299000,299000,299000,299000,0
|
|
20240604,171400,118681174500,299000,299000,299000,299000,0
|
|
20240604,171300,118681174500,299000,299000,299000,299000,0
|
|
20240604,171200,118681174500,299000,299000,299000,299000,0
|
|
20240604,171100,118681174500,299000,299000,299000,299000,0
|
|
20240604,171000,118681174500,299000,299000,299000,299000,0
|
|
20240604,170900,118681174500,299000,299000,299000,299000,0
|
|
20240604,170800,118681174500,299000,299000,299000,299000,0
|
|
20240604,170700,118681174500,299000,299000,299000,299000,0
|
|
20240604,170600,118681174500,299000,299000,299000,299000,0
|
|
20240604,170500,118681174500,299000,299000,299000,299000,0
|
|
20240604,170400,118681174500,299000,299000,299000,299000,0
|
|
20240604,170300,118681174500,299000,299000,299000,299000,0
|
|
20240604,170200,118681174500,299000,299000,299000,299000,0
|
|
20240604,170100,118681174500,299000,299000,299000,299000,0
|
|
20240604,170000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,165900,118681174500,299000,299000,299000,299000,0
|
|
20240604,165800,118681174500,299000,299000,299000,299000,0
|
|
20240604,165700,118681174500,299000,299000,299000,299000,0
|
|
20240604,165600,118681174500,299000,299000,299000,299000,0
|
|
20240604,165500,118681174500,299000,299000,299000,299000,0
|
|
20240604,165400,118681174500,299000,299000,299000,299000,0
|
|
20240604,165300,118681174500,299000,299000,299000,299000,0
|
|
20240604,165200,118681174500,299000,299000,299000,299000,0
|
|
20240604,165100,118681174500,299000,299000,299000,299000,0
|
|
20240604,165000,118681174500,299000,299000,299000,299000,0
|
|
20240604,164900,118681174500,299000,299000,299000,299000,0
|
|
20240604,164800,118681174500,299000,299000,299000,299000,0
|
|
20240604,164700,118681174500,299000,299000,299000,299000,0
|
|
20240604,164600,118681174500,299000,299000,299000,299000,0
|
|
20240604,164500,118681174500,299000,299000,299000,299000,0
|
|
20240604,164400,118681174500,299000,299000,299000,299000,0
|
|
20240604,164300,118681174500,299000,299000,299000,299000,0
|
|
20240604,164200,118681174500,299000,299000,299000,299000,0
|
|
20240604,164100,118681174500,299000,299000,299000,299000,0
|
|
20240604,164000,118681174500,299000,299000,299000,299000,0
|
|
20240604,163900,118681174500,299000,299000,299000,299000,0
|
|
20240604,163800,118681174500,299000,299000,299000,299000,0
|
|
20240604,163700,118681174500,299000,299000,299000,299000,0
|
|
20240604,163600,118681174500,299000,299000,299000,299000,0
|
|
20240604,163500,118681174500,299000,299000,299000,299000,0
|
|
20240604,163400,118681174500,299000,299000,299000,299000,0
|
|
20240604,163300,118681174500,299000,299000,299000,299000,0
|
|
20240604,163200,118681174500,299000,299000,299000,299000,0
|
|
20240604,163100,118681174500,299000,299000,299000,299000,0
|
|
20240604,163000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,162900,118681174500,299000,299000,299000,299000,0
|
|
20240604,162800,118681174500,299000,299000,299000,299000,0
|
|
20240604,162700,118681174500,299000,299000,299000,299000,0
|
|
20240604,162600,118681174500,299000,299000,299000,299000,0
|
|
20240604,162500,118681174500,299000,299000,299000,299000,0
|
|
20240604,162400,118681174500,299000,299000,299000,299000,0
|
|
20240604,162300,118681174500,299000,299000,299000,299000,0
|
|
20240604,162200,118681174500,299000,299000,299000,299000,0
|
|
20240604,162100,118681174500,299000,299000,299000,299000,0
|
|
20240604,162000,118681174500,299000,299000,299000,299000,0
|
|
20240604,161900,118681174500,299000,299000,299000,299000,0
|
|
20240604,161800,118681174500,299000,299000,299000,299000,0
|
|
20240604,161700,118681174500,299000,299000,299000,299000,0
|
|
20240604,161600,118681174500,299000,299000,299000,299000,0
|
|
20240604,161500,118681174500,299000,299000,299000,299000,0
|
|
20240604,161400,118681174500,299000,299000,299000,299000,0
|
|
20240604,161300,118681174500,299000,299000,299000,299000,0
|
|
20240604,161200,118681174500,299000,299000,299000,299000,0
|
|
20240604,161100,118681174500,299000,299000,299000,299000,0
|
|
20240604,161000,118681174500,299000,299000,299000,299000,0
|
|
20240604,160900,118681174500,299000,299000,299000,299000,0
|
|
20240604,160800,118681174500,299000,299000,299000,299000,0
|
|
20240604,160700,118681174500,299000,299000,299000,299000,0
|
|
20240604,160600,118681174500,299000,299000,299000,299000,0
|
|
20240604,160500,118681174500,299000,299000,299000,299000,0
|
|
20240604,160400,118681174500,299000,299000,299000,299000,0
|
|
20240604,160300,118681174500,299000,299000,299000,299000,0
|
|
20240604,160200,118681174500,299000,299000,299000,299000,0
|
|
20240604,160100,118681174500,299000,299000,299000,299000,0
|
|
20240604,160000,118681174500,299000,299000,299000,299000,13408
|
|
20240604,155900,118681174500,299000,299000,299000,299000,0
|
|
20240604,155800,118681174500,299000,299000,299000,299000,0
|
|
20240604,155700,118681174500,299000,299000,299000,299000,0
|
|
20240604,155600,118681174500,299000,299000,299000,299000,0
|
|
20240604,155500,118681174500,299000,299000,299000,299000,0
|
|
20240604,155400,118681174500,299000,299000,299000,299000,0
|
|
20240604,155300,118681174500,299000,299000,299000,299000,0
|
|
20240604,155200,118681174500,299000,299000,299000,299000,0
|
|
20240604,155100,118681174500,299000,299000,299000,299000,0
|
|
20240604,155000,118681174500,299000,299000,299000,299000,0
|
|
20240604,154900,118681174500,299000,299000,299000,299000,0
|
|
20240604,154800,118681174500,299000,299000,299000,299000,0
|
|
20240604,154700,118681174500,299000,299000,299000,299000,0
|
|
20240604,154600,118681174500,299000,299000,299000,299000,0
|
|
20240604,154500,118681174500,299000,299000,299000,299000,0
|
|
20240604,154400,118681174500,299000,299000,299000,299000,0
|
|
20240604,154300,118681174500,299000,299000,299000,299000,0
|
|
20240604,154200,118681174500,299000,299000,299000,299000,0
|
|
20240604,154100,118681174500,299000,299000,299000,299000,0
|
|
20240604,154000,118681174500,299000,299000,299000,299000,0
|
|
20240604,153900,118681174500,299000,299000,299000,299000,0
|
|
20240604,153800,118681174500,299000,299000,299000,299000,0
|
|
20240604,153700,118681174500,299000,299000,299000,299000,0
|
|
20240604,153600,118681174500,299000,299000,299000,299000,0
|
|
20240604,153500,118681174500,299000,299000,299000,299000,0
|
|
20240604,153400,118681174500,299000,299000,299000,299000,0
|
|
20240604,153300,118681174500,299000,299000,299000,299000,0
|
|
20240604,153200,118681174500,299000,299000,299000,299000,0
|
|
20240604,153100,118681174500,299000,299000,299000,299000,0
|
|
20240604,153000,118681174500,299000,299000,299000,299000,26816
|
|
20240604,152900,114672182500,299000,299000,299000,299000,0
|
|
20240604,152800,114672182500,299000,299000,299000,299000,0
|
|
20240604,152700,114672182500,299000,299000,299000,299000,0
|
|
20240604,152600,114672182500,299000,299000,299000,299000,0
|
|
20240604,152500,114672182500,299000,299000,299000,299000,0
|
|
20240604,152400,114672182500,299000,299000,299000,299000,0
|
|
20240604,152300,114672182500,299000,299000,299000,299000,0
|
|
20240604,152200,114672182500,299000,299000,299000,299000,0
|
|
20240604,152100,114672182500,299000,299000,299000,299000,0
|
|
20240604,152000,114672182500,299000,299000,299000,299000,0
|
|
20240604,151900,114672182500,299000,297500,299000,297500,4707
|
|
20240604,151800,113268929500,298000,297500,298000,297500,1742
|
|
20240604,151700,112749959500,298000,297500,298500,297500,3155
|
|
20240604,151600,111809690000,298000,297500,298000,297000,2572
|
|
20240604,151500,111043795000,297500,296000,297500,296000,6515
|
|
20240604,151400,109109120500,296500,296500,296500,296000,1302
|
|
20240604,151300,108723444000,296500,296500,296500,296000,1478
|
|
20240604,151200,108285621500,296000,295500,296500,295000,4433
|
|
20240604,151100,106975447500,295500,295000,295500,295000,1902
|
|
20240604,151000,106414232500,295500,295500,295500,295000,1641
|
|
20240604,150900,105929951500,295500,295000,295500,295000,444
|
|
20240604,150800,105798844000,294500,295000,295500,294500,1991
|
|
20240604,150700,105211172000,295500,296000,296000,295000,4692
|
|
20240604,150600,103824333000,296000,294500,296000,294500,6016
|
|
20240604,150500,102048208000,295000,294500,295000,294500,1354
|
|
20240604,150400,101649082500,295000,294000,295000,293500,3200
|
|
20240604,150300,100707504000,294000,294000,294000,293500,766
|
|
20240604,150200,100482547000,293500,294000,294000,293500,1171
|
|
20240604,150100,100138705000,293500,293500,294000,293500,728
|
|
20240604,150000,99924938500,294000,293500,294000,293500,602
|
|
20240604,145900,99748031500,294000,293500,294000,293500,503
|
|
20240604,145800,99600267000,294000,293500,294000,293500,404
|
|
20240604,145700,99481561500,293500,294000,294000,293500,463
|
|
20240604,145600,99345531500,293500,294500,294500,293500,957
|
|
20240604,145500,99064192000,294500,293500,294500,293500,3324
|
|
20240604,145400,98086555000,293500,293500,294000,293500,622
|
|
20240604,145300,97903932000,294000,293500,294000,293500,307
|
|
20240604,145200,97813781500,293500,294000,294000,293500,812
|
|
20240604,145100,97575343500,293500,294000,294000,293500,827
|
|
20240604,145000,97332570000,293500,293500,294000,293500,640
|
|
20240604,144900,97144694500,293500,293500,294000,293500,590
|
|
20240604,144800,96971461000,293500,294000,294000,293500,388
|
|
20240604,144700,96857475000,293500,293500,294000,293000,1387
|
|
20240604,144600,96450430000,293500,293000,293500,293000,743
|
|
20240604,144500,96232556500,293500,293500,294000,293000,934
|
|
20240604,144400,95958469000,293500,293500,294000,293500,381
|
|
20240604,144300,95846588000,293500,294000,294000,293500,405
|
|
20240604,144200,95727647000,293500,294000,294000,293500,805
|
|
20240604,144100,95491266500,294000,292500,294500,292500,2943
|
|
20240604,144000,94628170500,292500,292500,293000,292500,760
|
|
20240604,143900,94405808500,292500,293000,293500,292500,408
|
|
20240604,143800,94286431500,293000,293500,293500,293000,921
|
|
20240604,143700,94016528000,293500,293000,293500,293000,1112
|
|
20240604,143600,93690613500,293500,292500,293500,292500,419
|
|
20240604,143500,93567778500,293000,293000,293500,292500,1777
|
|
20240604,143400,93047357000,293000,293000,293500,293000,463
|
|
20240604,143300,92911658500,293000,293500,293500,293000,515
|
|
20240604,143200,92760731500,293000,293000,293500,292500,609
|
|
20240604,143100,92582200000,293000,293000,293500,292500,1146
|
|
20240604,143000,92246418000,293500,293000,293500,293000,1631
|
|
20240604,142900,91768420000,293500,293500,293500,293000,1045
|
|
20240604,142800,91462040000,293500,293500,293500,293000,525
|
|
20240604,142700,91308063000,293500,294000,294000,293000,1850
|
|
20240604,142600,90765168500,293500,293500,294000,293500,1034
|
|
20240604,142500,90461504000,293500,294000,294000,293500,566
|
|
20240604,142400,90295249500,294000,293500,294000,293500,469
|
|
20240604,142300,90157494500,293500,294000,294000,293500,498
|
|
20240604,142200,90011258000,294000,293500,294000,293500,419
|
|
20240604,142100,89888192500,293500,294000,294000,293500,362
|
|
20240604,142000,89781911500,293500,293500,294000,293500,981
|
|
20240604,141900,89493857500,293500,293500,294000,293500,563
|
|
20240604,141800,89328547000,294000,294000,294000,293500,413
|
|
20240604,141700,89207188500,293500,293500,294500,293500,607
|
|
20240604,141600,89028879000,294000,295000,295000,293500,2719
|
|
20240604,141500,88229073500,295000,294500,295000,294500,688
|
|
20240604,141400,88026298000,294500,295000,295000,294500,335
|
|
20240604,141300,87927586500,294500,295000,295000,294500,357
|
|
20240604,141200,87822380500,294500,295000,295500,294500,390
|
|
20240604,141100,87707438500,295000,295500,296500,295000,1325
|
|
20240604,141000,87316027500,296500,294000,296500,294000,6539
|
|
20240604,140900,85384479500,294000,294000,294500,294000,702
|
|
20240604,140800,85177840000,294500,294000,294500,294000,718
|
|
20240604,140700,84966463000,294000,294500,294500,294000,773
|
|
20240604,140600,84739005000,294500,294000,294500,294000,388
|
|
20240604,140500,84624860000,294000,294500,295000,294000,1033
|
|
20240604,140400,84320682000,294500,294500,295000,294500,620
|
|
20240604,140300,84138054000,294500,295000,295000,294500,564
|
|
20240604,140200,83971865000,294500,294500,295000,294500,399
|
|
20240604,140100,83854224000,294500,295000,295000,294500,474
|
|
20240604,140000,83714473500,295000,294000,295000,294000,923
|
|
20240604,135900,83442558500,294000,294500,294500,294000,350
|
|
20240604,135800,83339583500,294500,294500,294500,294000,311
|
|
20240604,135700,83248058500,294500,294000,294500,294000,236
|
|
20240604,135600,83178620500,294500,294000,294500,294000,346
|
|
20240604,135500,83076804500,294000,294000,294500,294000,374
|
|
20240604,135400,82966723000,294500,294000,294500,294000,431
|
|
20240604,135300,82839851500,294000,294000,294500,294000,438
|
|
20240604,135200,82710919000,294000,294500,295000,294000,1055
|
|
20240604,135100,82400264000,295000,293000,295000,292500,2926
|
|
20240604,135000,81540152500,292000,292500,292500,292000,1093
|
|
20240604,134900,81220623000,292500,292000,292500,292000,651
|
|
20240604,134800,81030282000,292500,292500,292500,292000,487
|
|
20240604,134700,80887962500,292500,292500,293000,292000,1230
|
|
20240604,134600,80528174000,292500,293000,293000,292500,1031
|
|
20240604,134500,80226489500,292500,292500,293000,292500,554
|
|
20240604,134400,80064393000,292500,292500,293000,292500,572
|
|
20240604,134300,79897039500,293000,292500,293000,292500,373
|
|
20240604,134200,79787811000,293000,292500,293000,292500,368
|
|
20240604,134100,79680111000,292500,293000,293000,292500,438
|
|
20240604,134000,79551867500,292500,293000,293000,292500,275
|
|
20240604,133900,79471412500,292500,292500,293000,292500,745
|
|
20240604,133800,79253370500,292500,292500,293000,292500,293
|
|
20240604,133700,79167608000,292500,292500,293000,292500,284
|
|
20240604,133600,79084524500,293000,293000,293000,292500,829
|
|
20240604,133500,78841975000,292500,293000,293500,292500,1410
|
|
20240604,133400,78428786500,293000,293500,293500,293000,289
|
|
20240604,133300,78344088500,293000,293500,293500,293000,264
|
|
20240604,133200,78266680500,293000,293000,293500,293000,1092
|
|
20240604,133100,77946608500,293000,293000,293500,293000,406
|
|
20240604,133000,77827561000,293000,293500,293500,293000,136
|
|
20240604,132900,77787703500,293500,293500,293500,293000,437
|
|
20240604,132800,77659517500,293500,294000,294000,293500,237
|
|
20240604,132700,77589933000,294000,294000,294000,293500,311
|
|
20240604,132600,77498642500,293500,293500,294000,293500,324
|
|
20240604,132500,77403506000,293500,294000,294000,293000,713
|
|
20240604,132400,77194257500,293500,293500,294000,293500,262
|
|
20240604,132300,77117334500,293500,293500,294000,293500,379
|
|
20240604,132200,77006068000,293500,293500,294000,293500,362
|
|
20240604,132100,76899774500,293500,294000,294000,293500,240
|
|
20240604,132000,76829307000,294000,293500,294000,293500,175
|
|
20240604,131900,76777891500,294000,293000,294000,293000,576
|
|
20240604,131800,76608832500,293000,293000,293500,293000,247
|
|
20240604,131700,76536403000,293500,293500,293500,293000,267
|
|
20240604,131600,76458087000,293000,293500,294000,293000,773
|
|
20240604,131500,76231222500,293500,293500,294000,293500,180
|
|
20240604,131400,76178372000,294000,293500,294000,293500,279
|
|
20240604,131300,76096420500,294000,293000,294000,293000,682
|
|
20240604,131200,75896228500,293000,293500,293500,293000,297
|
|
20240604,131100,75809144000,293500,293500,293500,293000,233
|
|
20240604,131000,75740799500,293000,293500,293500,293000,224
|
|
20240604,130900,75675111000,293000,293000,293500,293000,294
|
|
20240604,130800,75588858000,293000,293000,293500,293000,1745
|
|
20240604,130700,75077333500,293000,294000,294000,293000,798
|
|
20240604,130600,74843135500,294000,294000,294000,293500,378
|
|
20240604,130500,74732131500,293500,294000,294000,293500,347
|
|
20240604,130400,74630257500,293500,294500,294500,293500,362
|
|
20240604,130300,74523824000,294000,293500,294500,293500,598
|
|
20240604,130200,74348104000,294000,294000,294500,293500,265
|
|
20240604,130100,74270199500,294000,294000,294500,293500,320
|
|
20240604,130000,74176091000,294500,294000,294500,293500,409
|
|
20240604,125900,74055833000,294500,294500,294500,294000,173
|
|
20240604,125800,74004921500,294000,294500,294500,294000,283
|
|
20240604,125700,73921627000,294500,294500,294500,294000,298
|
|
20240604,125600,73833921500,294000,294500,294500,294000,572
|
|
20240604,125500,73665503500,294000,294000,294500,294000,177
|
|
20240604,125400,73613442500,294500,294000,294500,294000,546
|
|
20240604,125300,73452876500,294500,294500,294500,294000,402
|
|
20240604,125200,73334617500,294500,294000,294500,294000,245
|
|
20240604,125100,73262506500,294500,294000,294500,294000,301
|
|
20240604,125000,73173966500,294000,295000,295000,294000,760
|
|
20240604,124900,72950139000,294500,295000,295000,294500,406
|
|
20240604,124800,72830534500,294500,294500,295000,294500,408
|
|
20240604,124700,72710294000,294500,295500,295500,294500,365
|
|
20240604,124600,72602625000,295500,295000,296000,295000,2213
|
|
20240604,124500,71948863000,295500,295000,295500,295000,404
|
|
20240604,124400,71829619500,295000,295000,295500,295000,253
|
|
20240604,124300,71754950000,295000,295000,295500,295000,484
|
|
20240604,124200,71612113500,295000,295500,295500,295000,944
|
|
20240604,124100,71333530000,295500,295500,296000,295000,1911
|
|
20240604,124000,70768662500,295000,295000,295000,294500,1463
|
|
20240604,123900,70337127500,294500,295000,295000,294000,122
|
|
20240604,123800,70301196500,295000,294000,295000,294000,1061
|
|
20240604,123700,69988729000,294500,294000,294500,293500,1083
|
|
20240604,123600,69670377500,293500,294000,294000,293500,151
|
|
20240604,123500,69626030000,293500,293500,294000,293500,208
|
|
20240604,123400,69564945000,293500,294000,294000,293500,64
|
|
20240604,123300,69546155500,294000,294000,294000,293500,122
|
|
20240604,123200,69510329500,294000,294000,294500,294000,377
|
|
20240604,123100,69399470000,294500,294000,294500,294000,128
|
|
20240604,123000,69361823500,294500,294000,294500,294000,99
|
|
20240604,122900,69332708500,294000,294000,294500,294000,321
|
|
20240604,122800,69238312500,294000,294000,294500,294000,247
|
|
20240604,122700,69165674500,294000,294500,294500,294000,148
|
|
20240604,122600,69122154500,294000,294500,294500,294000,149
|
|
20240604,122500,69078344000,294000,294000,294500,294000,312
|
|
20240604,122400,68986600500,294500,294000,294500,294000,117
|
|
20240604,122300,68952189500,294000,294000,294500,294000,134
|
|
20240604,122200,68912792500,294000,294000,294500,294000,331
|
|
20240604,122100,68815448500,294000,294000,294500,294000,167
|
|
20240604,122000,68766323500,294000,294000,294500,294000,182
|
|
20240604,121900,68712801000,294000,294000,294500,294000,144
|
|
20240604,121800,68670455500,294000,294500,294500,294000,93
|
|
20240604,121700,68643099500,294000,294500,294500,294000,182
|
|
20240604,121600,68589573500,294000,294500,294500,294000,445
|
|
20240604,121500,68458659000,294000,294000,294500,294000,133
|
|
20240604,121400,68419543500,294000,294000,294500,293500,489
|
|
20240604,121300,68275726000,294000,293500,294000,293500,85
|
|
20240604,121200,68250770500,293500,293500,294500,293500,173
|
|
20240604,121100,68199973500,293500,294000,295000,293500,2229
|
|
20240604,121000,67544252000,293500,293500,294000,293500,196
|
|
20240604,120900,67486718500,293500,293500,294000,293500,216
|
|
20240604,120800,67423303500,293500,294000,294000,293500,195
|
|
20240604,120700,67366049000,294000,293500,294000,293500,107
|
|
20240604,120600,67334631500,293500,294000,294000,293500,204
|
|
20240604,120500,67274746000,293500,293500,294000,293500,182
|
|
20240604,120400,67221313000,294000,293500,294000,293500,218
|
|
20240604,120300,67157285000,294000,294000,294000,293500,401
|
|
20240604,120200,67039534000,293500,293500,294000,293500,153
|
|
20240604,120100,66994617000,294000,294000,294000,293000,1420
|
|
20240604,120000,66577782000,293500,294000,294000,293500,331
|
|
20240604,115900,66480581500,294000,293500,294000,293500,171
|
|
20240604,115800,66430357500,293500,294000,294000,293500,118
|
|
20240604,115700,66395712500,294000,293500,294000,293500,160
|
|
20240604,115600,66348727000,294000,293500,294000,293500,256
|
|
20240604,115500,66273558500,294000,294000,294000,293500,130
|
|
20240604,115400,66235368500,294000,294000,294500,293500,125
|
|
20240604,115300,66198644000,294500,294000,294500,293500,292
|
|
20240604,115200,66112822500,294500,294000,294500,293500,459
|
|
20240604,115100,65977922000,294000,293500,294500,293500,272
|
|
20240604,115000,65897960500,294000,293500,294500,293500,440
|
|
20240604,114900,65768592000,294000,294000,294500,293500,715
|
|
20240604,114800,65558337000,294500,294500,294500,294000,195
|
|
20240604,114700,65500959500,294000,294000,294500,294000,220
|
|
20240604,114600,65436233000,294000,294000,294500,294000,155
|
|
20240604,114500,65390637000,294000,294500,294500,294000,236
|
|
20240604,114400,65321213000,294500,294500,295000,294000,309
|
|
20240604,114300,65230196000,295000,295000,295000,294500,207
|
|
20240604,114200,65169229000,294500,294500,295000,294500,493
|
|
20240604,114100,65024009000,295000,295000,295000,294500,346
|
|
20240604,114000,64921972500,294500,294000,295000,294000,679
|
|
20240604,113900,64721942500,294000,294000,294500,294000,144
|
|
20240604,113800,64679595000,294500,294000,294500,294000,348
|
|
20240604,113700,64577218500,294500,294000,294500,294000,277
|
|
20240604,113600,64495735000,294500,294000,294500,294000,173
|
|
20240604,113500,64444844500,294500,294000,294500,293500,159
|
|
20240604,113400,64398086500,294500,294500,294500,294000,173
|
|
20240604,113300,64347213000,294500,294000,295000,293500,631
|
|
20240604,113200,64161522000,294500,294000,294500,294000,348
|
|
20240604,113100,64059167500,294000,294000,294500,294000,296
|
|
20240604,113000,63972083000,294000,294500,295000,294000,573
|
|
20240604,112900,63803496000,294000,295000,295500,294000,330
|
|
20240604,112800,63706279000,295500,294000,295500,294000,1792
|
|
20240604,112700,63177828000,294000,294000,294500,294000,274
|
|
20240604,112600,63097211000,294000,294000,294500,294000,179
|
|
20240604,112500,63044572000,294500,294000,294500,293500,281
|
|
20240604,112400,62961944500,294500,294000,294500,294000,143
|
|
20240604,112300,62919883500,294000,295000,295000,294000,183
|
|
20240604,112200,62866011500,295000,293500,295000,293500,1254
|
|
20240604,112100,62497668000,293500,293500,294000,293500,389
|
|
20240604,112000,62383462500,293500,293500,294000,293500,302
|
|
20240604,111900,62294792500,294000,293500,294000,293500,110
|
|
20240604,111800,62262504000,294000,293500,294500,293000,1672
|
|
20240604,111700,61771237000,293500,293500,294000,293500,240
|
|
20240604,111600,61700765500,294000,293000,294000,293000,113
|
|
20240604,111500,61667585000,293500,293500,294000,293500,1078
|
|
20240604,111400,61351122500,294000,293500,294000,293500,303
|
|
20240604,111300,61262145500,294500,294000,294500,293500,1051
|
|
20240604,111200,60953128000,294500,294000,295000,294000,315
|
|
20240604,111100,60860432500,294000,294000,295000,294000,417
|
|
20240604,111000,60737647000,294500,294500,295000,294500,959
|
|
20240604,110900,60455172500,294500,294500,295000,294500,206
|
|
20240604,110800,60394486500,295000,294500,295000,294500,253
|
|
20240604,110700,60319952500,295000,294500,295000,294500,196
|
|
20240604,110600,60262186000,295000,294500,295000,294500,364
|
|
20240604,110500,60154976500,295000,294500,295000,294500,237
|
|
20240604,110400,60085147000,294500,294500,295000,294500,302
|
|
20240604,110300,59996166500,295000,294500,295000,294500,355
|
|
20240604,110200,59891568500,294500,294500,295000,294500,253
|
|
20240604,110100,59817001000,294500,295000,295000,294500,453
|
|
20240604,110000,59683539000,295000,294500,295000,294500,626
|
|
20240604,105900,59498934500,294500,295000,295000,294500,247
|
|
20240604,105800,59426114500,295000,294000,295000,294000,679
|
|
20240604,105700,59226124000,294500,294500,294500,294000,138
|
|
20240604,105600,59185516000,294000,294500,294500,294000,213
|
|
20240604,105500,59122860000,294500,294000,294500,294000,169
|
|
20240604,105400,59073152500,294000,294000,294500,294000,240
|
|
20240604,105300,59002568000,294000,294000,294500,293500,952
|
|
20240604,105200,58722687500,294500,294500,294500,294000,288
|
|
20240604,105100,58637970000,294500,294000,294500,294000,1912
|
|
20240604,105000,58075663000,294000,294500,294500,294000,207
|
|
20240604,104900,58014755500,294000,294500,295000,294000,225
|
|
20240604,104800,57948540000,294500,294000,295000,293500,829
|
|
20240604,104700,57704622000,294000,293500,294000,293500,208
|
|
20240604,104600,57643532000,293500,293000,294000,293000,1281
|
|
20240604,104500,57267392500,293000,293000,293500,293000,306
|
|
20240604,104400,57177692000,293500,293500,294000,293000,268
|
|
20240604,104300,57099031000,293500,293000,294000,293000,747
|
|
20240604,104200,56879980500,293000,293500,293500,293000,315
|
|
20240604,104100,56787618500,293500,294000,294000,293500,444
|
|
20240604,104000,56657275500,294000,293500,294000,293500,852
|
|
20240604,103900,56407168500,294000,294000,294000,293500,440
|
|
20240604,103800,56277939500,294000,294500,294500,293500,1071
|
|
20240604,103700,55963016000,294500,294000,295000,294000,359
|
|
20240604,103600,55857277500,294500,294500,295000,294000,746
|
|
20240604,103500,55637851000,294500,294500,295000,294000,320
|
|
20240604,103400,55543587000,294000,295000,296000,294000,1370
|
|
20240604,103300,55139580000,296000,294500,296000,294000,2314
|
|
20240604,103200,54456840500,294500,294500,295000,294000,724
|
|
20240604,103100,54243619000,294500,294000,295000,293500,987
|
|
20240604,103000,53953167000,294000,293500,294000,293500,466
|
|
20240604,102900,53816359000,293500,294000,294000,293500,213
|
|
20240604,102800,53753800000,293500,293000,294000,293000,505
|
|
20240604,102700,53605675000,293500,293500,294000,293000,491
|
|
20240604,102600,53461611000,293500,293500,294000,293500,256
|
|
20240604,102500,53386446000,294000,293500,294000,293500,431
|
|
20240604,102400,53259868000,293500,294500,294500,293500,287
|
|
20240604,102300,53175533500,294000,294000,294500,294000,497
|
|
20240604,102200,53029406000,294500,294500,294500,294000,106
|
|
20240604,102100,52998207000,294000,294500,294500,294000,213
|
|
20240604,102000,52935539500,294500,293500,294500,292500,3006
|
|
20240604,101900,52052236000,293000,293500,293500,292500,1155
|
|
20240604,101800,51713822500,293000,293000,293500,293000,355
|
|
20240604,101700,51609766500,293500,293000,293500,293000,328
|
|
20240604,101600,51513568000,293500,293500,293500,293000,366
|
|
20240604,101500,51406258500,293000,293500,294000,293000,1859
|
|
20240604,101400,50860640500,293500,293500,294000,293500,152
|
|
20240604,101300,50816016500,294000,293500,294000,293500,327
|
|
20240604,101200,50719984500,294000,293500,294000,293500,470
|
|
20240604,101100,50581958500,293500,294000,294000,293500,215
|
|
20240604,101000,50518827000,293500,294000,294500,293500,838
|
|
20240604,100900,50272458000,294000,294500,294500,294000,269
|
|
20240604,100800,50193338500,294000,294000,294500,294000,404
|
|
20240604,100700,50074452500,294000,294500,294500,294000,305
|
|
20240604,100600,49984748500,294000,294500,294500,294000,1064
|
|
20240604,100500,49671749000,294000,294000,294500,294000,106
|
|
20240604,100400,49640543500,294500,294000,294500,294000,341
|
|
20240604,100300,49540252000,294500,294500,294500,294000,181
|
|
20240604,100200,49487002000,294500,294000,294500,293500,1781
|
|
20240604,100100,48963825000,294000,294000,294000,293500,335
|
|
20240604,100000,48865363000,293500,294000,294500,293500,489
|
|
20240604,095900,48721640500,294500,293000,294500,293000,1903
|
|
20240604,095800,48162131000,293000,293500,294000,293000,1126
|
|
20240604,095700,47831547000,294000,293500,294000,293500,540
|
|
20240604,095600,47673018000,294000,294000,294000,293500,357
|
|
20240604,095500,47568160000,293500,294000,294000,293500,2304
|
|
20240604,095400,46891245500,294500,294000,294500,294000,344
|
|
20240604,095300,46790079500,294500,294500,295000,294000,1005
|
|
20240604,095200,46494058000,294500,295000,295000,294500,409
|
|
20240604,095100,46373573500,294500,294500,295000,294500,282
|
|
20240604,095000,46290481000,295000,295000,295000,294500,335
|
|
20240604,094900,46191739500,294500,294000,295000,294000,274
|
|
20240604,094800,46111092500,294000,295000,295000,293500,2052
|
|
20240604,094700,45507346000,294500,294500,295000,294500,577
|
|
20240604,094600,45337396000,295000,295000,295000,294500,405
|
|
20240604,094500,45218070000,295000,296000,296000,294500,570
|
|
20240604,094400,45049780000,296000,297000,297500,296000,813
|
|
20240604,094300,44808549500,297500,297000,298000,294500,2175
|
|
20240604,094200,44163370500,298000,296500,298000,296000,2117
|
|
20240604,094100,43533654500,297000,296000,297500,295500,2127
|
|
20240604,094000,42902573000,296500,295000,297000,295000,1781
|
|
20240604,093900,42375035000,295500,295000,295500,294500,899
|
|
20240604,093800,42110065000,295500,295000,296500,294000,1491
|
|
20240604,093700,41670406500,296000,296000,297000,295000,1171
|
|
20240604,093600,41323897500,295500,296000,296500,295500,424
|
|
20240604,093500,41198436000,296000,296500,298000,295000,4592
|
|
20240604,093400,39836992000,296000,296000,296500,295500,754
|
|
20240604,093300,39613641500,296000,296500,296500,295500,775
|
|
20240604,093200,39384270500,296500,296000,296500,295500,1163
|
|
20240604,093100,39040033500,296000,294500,296500,294500,1529
|
|
20240604,093000,38588497000,295000,294500,295000,294500,521
|
|
20240604,092900,38434938000,294500,294500,295500,294000,1933
|
|
20240604,092800,37865479000,294000,294500,295000,293500,3487
|
|
20240604,092700,36840324500,294500,295500,295500,294500,1099
|
|
20240604,092600,36516074000,295000,296000,296000,295000,668
|
|
20240604,092500,36318778000,295500,295500,296000,295000,2188
|
|
20240604,092400,35672163000,295500,296000,296500,295000,3187
|
|
20240604,092300,34731161500,296500,297000,298000,295000,4453
|
|
20240604,092200,33413632000,297000,297500,298000,295500,2612
|
|
20240604,092100,32639056000,298000,298000,298500,297500,807
|
|
20240604,092000,32398413500,298500,297500,298500,296500,2434
|
|
20240604,091900,31674532500,297500,299500,300000,297000,1992
|
|
20240604,091800,31079603000,299500,298000,299500,297500,2498
|
|
20240604,091700,30332684500,298000,297000,298500,295500,5036
|
|
20240604,091600,28838668500,296500,297000,297000,296500,1506
|
|
20240604,091500,28391902500,297000,297500,297500,296000,4860
|
|
20240604,091400,26950249500,297500,298000,298500,297500,2197
|
|
20240604,091300,26295697000,298000,298500,299000,298000,1974
|
|
20240604,091200,25706494500,298500,299500,300000,298500,2403
|
|
20240604,091100,24987288500,300000,301500,302000,299500,7406
|
|
20240604,091000,22757763500,301500,298000,302000,297500,14663
|
|
20240604,090900,18355647000,298000,299000,299000,297500,3313
|
|
20240604,090800,17366585000,299000,299500,299500,298000,4819
|
|
20240604,090700,15927559000,299500,299500,300000,298000,7638
|
|
20240604,090600,13638928000,299500,298000,299500,297500,5942
|
|
20240604,090500,11864341500,298500,298000,298500,297000,9326
|
|
20240604,090400,9084687500,298000,296500,298000,296000,7516
|
|
20240604,090300,6852735000,296000,294500,296500,294000,6427
|
|
20240604,090200,4953604000,294500,292500,295500,292000,8434
|
|
20240604,090100,2473306000,292500,290000,292500,289500,2321
|
|
20240604,090000,1797739000,290500,289000,291000,288000,6219
|