718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,205500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,205400,109069338000,286500,286500,286500,286500,0
|
|
20240617,205300,109069338000,286500,286500,286500,286500,0
|
|
20240617,205200,109069338000,286500,286500,286500,286500,0
|
|
20240617,205100,109069338000,286500,286500,286500,286500,0
|
|
20240617,205000,109069338000,286500,286500,286500,286500,0
|
|
20240617,204900,109069338000,286500,286500,286500,286500,0
|
|
20240617,204800,109069338000,286500,286500,286500,286500,0
|
|
20240617,204700,109069338000,286500,286500,286500,286500,0
|
|
20240617,204600,109069338000,286500,286500,286500,286500,0
|
|
20240617,204500,109069338000,286500,286500,286500,286500,0
|
|
20240617,204400,109069338000,286500,286500,286500,286500,0
|
|
20240617,204300,109069338000,286500,286500,286500,286500,0
|
|
20240617,204200,109069338000,286500,286500,286500,286500,0
|
|
20240617,204100,109069338000,286500,286500,286500,286500,0
|
|
20240617,204000,109069338000,286500,286500,286500,286500,0
|
|
20240617,203900,109069338000,286500,286500,286500,286500,0
|
|
20240617,203800,109069338000,286500,286500,286500,286500,0
|
|
20240617,203700,109069338000,286500,286500,286500,286500,0
|
|
20240617,203600,109069338000,286500,286500,286500,286500,0
|
|
20240617,203500,109069338000,286500,286500,286500,286500,0
|
|
20240617,203400,109069338000,286500,286500,286500,286500,0
|
|
20240617,203300,109069338000,286500,286500,286500,286500,0
|
|
20240617,203200,109069338000,286500,286500,286500,286500,0
|
|
20240617,203100,109069338000,286500,286500,286500,286500,0
|
|
20240617,203000,109069338000,286500,286500,286500,286500,0
|
|
20240617,202900,109069338000,286500,286500,286500,286500,0
|
|
20240617,202800,109069338000,286500,286500,286500,286500,0
|
|
20240617,202700,109069338000,286500,286500,286500,286500,0
|
|
20240617,202600,109069338000,286500,286500,286500,286500,0
|
|
20240617,202500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,202400,109069338000,286500,286500,286500,286500,0
|
|
20240617,202300,109069338000,286500,286500,286500,286500,0
|
|
20240617,202200,109069338000,286500,286500,286500,286500,0
|
|
20240617,202100,109069338000,286500,286500,286500,286500,0
|
|
20240617,202000,109069338000,286500,286500,286500,286500,0
|
|
20240617,201900,109069338000,286500,286500,286500,286500,0
|
|
20240617,201800,109069338000,286500,286500,286500,286500,0
|
|
20240617,201700,109069338000,286500,286500,286500,286500,0
|
|
20240617,201600,109069338000,286500,286500,286500,286500,0
|
|
20240617,201500,109069338000,286500,286500,286500,286500,0
|
|
20240617,201400,109069338000,286500,286500,286500,286500,0
|
|
20240617,201300,109069338000,286500,286500,286500,286500,0
|
|
20240617,201200,109069338000,286500,286500,286500,286500,0
|
|
20240617,201100,109069338000,286500,286500,286500,286500,0
|
|
20240617,201000,109069338000,286500,286500,286500,286500,0
|
|
20240617,200900,109069338000,286500,286500,286500,286500,0
|
|
20240617,200800,109069338000,286500,286500,286500,286500,0
|
|
20240617,200700,109069338000,286500,286500,286500,286500,0
|
|
20240617,200600,109069338000,286500,286500,286500,286500,0
|
|
20240617,200500,109069338000,286500,286500,286500,286500,0
|
|
20240617,200400,109069338000,286500,286500,286500,286500,0
|
|
20240617,200300,109069338000,286500,286500,286500,286500,0
|
|
20240617,200200,109069338000,286500,286500,286500,286500,0
|
|
20240617,200100,109069338000,286500,286500,286500,286500,0
|
|
20240617,200000,109069338000,286500,286500,286500,286500,0
|
|
20240617,195900,109069338000,286500,286500,286500,286500,0
|
|
20240617,195800,109069338000,286500,286500,286500,286500,0
|
|
20240617,195700,109069338000,286500,286500,286500,286500,0
|
|
20240617,195600,109069338000,286500,286500,286500,286500,0
|
|
20240617,195500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,195400,109069338000,286500,286500,286500,286500,0
|
|
20240617,195300,109069338000,286500,286500,286500,286500,0
|
|
20240617,195200,109069338000,286500,286500,286500,286500,0
|
|
20240617,195100,109069338000,286500,286500,286500,286500,0
|
|
20240617,195000,109069338000,286500,286500,286500,286500,0
|
|
20240617,194900,109069338000,286500,286500,286500,286500,0
|
|
20240617,194800,109069338000,286500,286500,286500,286500,0
|
|
20240617,194700,109069338000,286500,286500,286500,286500,0
|
|
20240617,194600,109069338000,286500,286500,286500,286500,0
|
|
20240617,194500,109069338000,286500,286500,286500,286500,0
|
|
20240617,194400,109069338000,286500,286500,286500,286500,0
|
|
20240617,194300,109069338000,286500,286500,286500,286500,0
|
|
20240617,194200,109069338000,286500,286500,286500,286500,0
|
|
20240617,194100,109069338000,286500,286500,286500,286500,0
|
|
20240617,194000,109069338000,286500,286500,286500,286500,0
|
|
20240617,193900,109069338000,286500,286500,286500,286500,0
|
|
20240617,193800,109069338000,286500,286500,286500,286500,0
|
|
20240617,193700,109069338000,286500,286500,286500,286500,0
|
|
20240617,193600,109069338000,286500,286500,286500,286500,0
|
|
20240617,193500,109069338000,286500,286500,286500,286500,0
|
|
20240617,193400,109069338000,286500,286500,286500,286500,0
|
|
20240617,193300,109069338000,286500,286500,286500,286500,0
|
|
20240617,193200,109069338000,286500,286500,286500,286500,0
|
|
20240617,193100,109069338000,286500,286500,286500,286500,0
|
|
20240617,193000,109069338000,286500,286500,286500,286500,0
|
|
20240617,192900,109069338000,286500,286500,286500,286500,0
|
|
20240617,192800,109069338000,286500,286500,286500,286500,0
|
|
20240617,192700,109069338000,286500,286500,286500,286500,0
|
|
20240617,192600,109069338000,286500,286500,286500,286500,0
|
|
20240617,192500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,192400,109069338000,286500,286500,286500,286500,0
|
|
20240617,192300,109069338000,286500,286500,286500,286500,0
|
|
20240617,192200,109069338000,286500,286500,286500,286500,0
|
|
20240617,192100,109069338000,286500,286500,286500,286500,0
|
|
20240617,192000,109069338000,286500,286500,286500,286500,0
|
|
20240617,191900,109069338000,286500,286500,286500,286500,0
|
|
20240617,191800,109069338000,286500,286500,286500,286500,0
|
|
20240617,191700,109069338000,286500,286500,286500,286500,0
|
|
20240617,191600,109069338000,286500,286500,286500,286500,0
|
|
20240617,191500,109069338000,286500,286500,286500,286500,0
|
|
20240617,191400,109069338000,286500,286500,286500,286500,0
|
|
20240617,191300,109069338000,286500,286500,286500,286500,0
|
|
20240617,191200,109069338000,286500,286500,286500,286500,0
|
|
20240617,191100,109069338000,286500,286500,286500,286500,0
|
|
20240617,191000,109069338000,286500,286500,286500,286500,0
|
|
20240617,190900,109069338000,286500,286500,286500,286500,0
|
|
20240617,190800,109069338000,286500,286500,286500,286500,0
|
|
20240617,190700,109069338000,286500,286500,286500,286500,0
|
|
20240617,190600,109069338000,286500,286500,286500,286500,0
|
|
20240617,190500,109069338000,286500,286500,286500,286500,0
|
|
20240617,190400,109069338000,286500,286500,286500,286500,0
|
|
20240617,190300,109069338000,286500,286500,286500,286500,0
|
|
20240617,190200,109069338000,286500,286500,286500,286500,0
|
|
20240617,190100,109069338000,286500,286500,286500,286500,0
|
|
20240617,190000,109069338000,286500,286500,286500,286500,0
|
|
20240617,185900,109069338000,286500,286500,286500,286500,0
|
|
20240617,185800,109069338000,286500,286500,286500,286500,0
|
|
20240617,185700,109069338000,286500,286500,286500,286500,0
|
|
20240617,185600,109069338000,286500,286500,286500,286500,0
|
|
20240617,185500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,185400,109069338000,286500,286500,286500,286500,0
|
|
20240617,185300,109069338000,286500,286500,286500,286500,0
|
|
20240617,185200,109069338000,286500,286500,286500,286500,0
|
|
20240617,185100,109069338000,286500,286500,286500,286500,0
|
|
20240617,185000,109069338000,286500,286500,286500,286500,0
|
|
20240617,184900,109069338000,286500,286500,286500,286500,0
|
|
20240617,184800,109069338000,286500,286500,286500,286500,0
|
|
20240617,184700,109069338000,286500,286500,286500,286500,0
|
|
20240617,184600,109069338000,286500,286500,286500,286500,0
|
|
20240617,184500,109069338000,286500,286500,286500,286500,0
|
|
20240617,184400,109069338000,286500,286500,286500,286500,0
|
|
20240617,184300,109069338000,286500,286500,286500,286500,0
|
|
20240617,184200,109069338000,286500,286500,286500,286500,0
|
|
20240617,184100,109069338000,286500,286500,286500,286500,0
|
|
20240617,184000,109069338000,286500,286500,286500,286500,0
|
|
20240617,183900,109069338000,286500,286500,286500,286500,0
|
|
20240617,183800,109069338000,286500,286500,286500,286500,0
|
|
20240617,183700,109069338000,286500,286500,286500,286500,0
|
|
20240617,183600,109069338000,286500,286500,286500,286500,0
|
|
20240617,183500,109069338000,286500,286500,286500,286500,0
|
|
20240617,183400,109069338000,286500,286500,286500,286500,0
|
|
20240617,183300,109069338000,286500,286500,286500,286500,0
|
|
20240617,183200,109069338000,286500,286500,286500,286500,0
|
|
20240617,183100,109069338000,286500,286500,286500,286500,0
|
|
20240617,183000,109069338000,286500,286500,286500,286500,0
|
|
20240617,182900,109069338000,286500,286500,286500,286500,0
|
|
20240617,182800,109069338000,286500,286500,286500,286500,0
|
|
20240617,182700,109069338000,286500,286500,286500,286500,0
|
|
20240617,182600,109069338000,286500,286500,286500,286500,0
|
|
20240617,182500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,182400,109069338000,286500,286500,286500,286500,0
|
|
20240617,182300,109069338000,286500,286500,286500,286500,0
|
|
20240617,182200,109069338000,286500,286500,286500,286500,0
|
|
20240617,182100,109069338000,286500,286500,286500,286500,0
|
|
20240617,182000,109069338000,286500,286500,286500,286500,0
|
|
20240617,181900,109069338000,286500,286500,286500,286500,0
|
|
20240617,181800,109069338000,286500,286500,286500,286500,0
|
|
20240617,181700,109069338000,286500,286500,286500,286500,0
|
|
20240617,181600,109069338000,286500,286500,286500,286500,0
|
|
20240617,181500,109069338000,286500,286500,286500,286500,0
|
|
20240617,181400,109069338000,286500,286500,286500,286500,0
|
|
20240617,181300,109069338000,286500,286500,286500,286500,0
|
|
20240617,181200,109069338000,286500,286500,286500,286500,0
|
|
20240617,181100,109069338000,286500,286500,286500,286500,0
|
|
20240617,181000,109069338000,286500,286500,286500,286500,0
|
|
20240617,180900,109069338000,286500,286500,286500,286500,0
|
|
20240617,180800,109069338000,286500,286500,286500,286500,0
|
|
20240617,180700,109069338000,286500,286500,286500,286500,0
|
|
20240617,180600,109069338000,286500,286500,286500,286500,0
|
|
20240617,180500,109069338000,286500,286500,286500,286500,0
|
|
20240617,180400,109069338000,286500,286500,286500,286500,0
|
|
20240617,180300,109069338000,286500,286500,286500,286500,0
|
|
20240617,180200,109069338000,286500,286500,286500,286500,0
|
|
20240617,180100,109069338000,286500,286500,286500,286500,0
|
|
20240617,180000,109069338000,286500,286500,286500,286500,0
|
|
20240617,175900,109069338000,286500,286500,286500,286500,0
|
|
20240617,175800,109069338000,286500,286500,286500,286500,0
|
|
20240617,175700,109069338000,286500,286500,286500,286500,0
|
|
20240617,175600,109069338000,286500,286500,286500,286500,0
|
|
20240617,175500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,175400,109069338000,286500,286500,286500,286500,0
|
|
20240617,175300,109069338000,286500,286500,286500,286500,0
|
|
20240617,175200,109069338000,286500,286500,286500,286500,0
|
|
20240617,175100,109069338000,286500,286500,286500,286500,0
|
|
20240617,175000,109069338000,286500,286500,286500,286500,0
|
|
20240617,174900,109069338000,286500,286500,286500,286500,0
|
|
20240617,174800,109069338000,286500,286500,286500,286500,0
|
|
20240617,174700,109069338000,286500,286500,286500,286500,0
|
|
20240617,174600,109069338000,286500,286500,286500,286500,0
|
|
20240617,174500,109069338000,286500,286500,286500,286500,0
|
|
20240617,174400,109069338000,286500,286500,286500,286500,0
|
|
20240617,174300,109069338000,286500,286500,286500,286500,0
|
|
20240617,174200,109069338000,286500,286500,286500,286500,0
|
|
20240617,174100,109069338000,286500,286500,286500,286500,0
|
|
20240617,174000,109069338000,286500,286500,286500,286500,0
|
|
20240617,173900,109069338000,286500,286500,286500,286500,0
|
|
20240617,173800,109069338000,286500,286500,286500,286500,0
|
|
20240617,173700,109069338000,286500,286500,286500,286500,0
|
|
20240617,173600,109069338000,286500,286500,286500,286500,0
|
|
20240617,173500,109069338000,286500,286500,286500,286500,0
|
|
20240617,173400,109069338000,286500,286500,286500,286500,0
|
|
20240617,173300,109069338000,286500,286500,286500,286500,0
|
|
20240617,173200,109069338000,286500,286500,286500,286500,0
|
|
20240617,173100,109069338000,286500,286500,286500,286500,0
|
|
20240617,173000,109069338000,286500,286500,286500,286500,0
|
|
20240617,172900,109069338000,286500,286500,286500,286500,0
|
|
20240617,172800,109069338000,286500,286500,286500,286500,0
|
|
20240617,172700,109069338000,286500,286500,286500,286500,0
|
|
20240617,172600,109069338000,286500,286500,286500,286500,0
|
|
20240617,172500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,172400,109069338000,286500,286500,286500,286500,0
|
|
20240617,172300,109069338000,286500,286500,286500,286500,0
|
|
20240617,172200,109069338000,286500,286500,286500,286500,0
|
|
20240617,172100,109069338000,286500,286500,286500,286500,0
|
|
20240617,172000,109069338000,286500,286500,286500,286500,0
|
|
20240617,171900,109069338000,286500,286500,286500,286500,0
|
|
20240617,171800,109069338000,286500,286500,286500,286500,0
|
|
20240617,171700,109069338000,286500,286500,286500,286500,0
|
|
20240617,171600,109069338000,286500,286500,286500,286500,0
|
|
20240617,171500,109069338000,286500,286500,286500,286500,0
|
|
20240617,171400,109069338000,286500,286500,286500,286500,0
|
|
20240617,171300,109069338000,286500,286500,286500,286500,0
|
|
20240617,171200,109069338000,286500,286500,286500,286500,0
|
|
20240617,171100,109069338000,286500,286500,286500,286500,0
|
|
20240617,171000,109069338000,286500,286500,286500,286500,0
|
|
20240617,170900,109069338000,286500,286500,286500,286500,0
|
|
20240617,170800,109069338000,286500,286500,286500,286500,0
|
|
20240617,170700,109069338000,286500,286500,286500,286500,0
|
|
20240617,170600,109069338000,286500,286500,286500,286500,0
|
|
20240617,170500,109069338000,286500,286500,286500,286500,0
|
|
20240617,170400,109069338000,286500,286500,286500,286500,0
|
|
20240617,170300,109069338000,286500,286500,286500,286500,0
|
|
20240617,170200,109069338000,286500,286500,286500,286500,0
|
|
20240617,170100,109069338000,286500,286500,286500,286500,0
|
|
20240617,170000,109069338000,286500,286500,286500,286500,0
|
|
20240617,165900,109069338000,286500,286500,286500,286500,0
|
|
20240617,165800,109069338000,286500,286500,286500,286500,0
|
|
20240617,165700,109069338000,286500,286500,286500,286500,0
|
|
20240617,165600,109069338000,286500,286500,286500,286500,0
|
|
20240617,165500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,165400,109069338000,286500,286500,286500,286500,0
|
|
20240617,165300,109069338000,286500,286500,286500,286500,0
|
|
20240617,165200,109069338000,286500,286500,286500,286500,0
|
|
20240617,165100,109069338000,286500,286500,286500,286500,0
|
|
20240617,165000,109069338000,286500,286500,286500,286500,0
|
|
20240617,164900,109069338000,286500,286500,286500,286500,0
|
|
20240617,164800,109069338000,286500,286500,286500,286500,0
|
|
20240617,164700,109069338000,286500,286500,286500,286500,0
|
|
20240617,164600,109069338000,286500,286500,286500,286500,0
|
|
20240617,164500,109069338000,286500,286500,286500,286500,0
|
|
20240617,164400,109069338000,286500,286500,286500,286500,0
|
|
20240617,164300,109069338000,286500,286500,286500,286500,0
|
|
20240617,164200,109069338000,286500,286500,286500,286500,0
|
|
20240617,164100,109069338000,286500,286500,286500,286500,0
|
|
20240617,164000,109069338000,286500,286500,286500,286500,0
|
|
20240617,163900,109069338000,286500,286500,286500,286500,0
|
|
20240617,163800,109069338000,286500,286500,286500,286500,0
|
|
20240617,163700,109069338000,286500,286500,286500,286500,0
|
|
20240617,163600,109069338000,286500,286500,286500,286500,0
|
|
20240617,163500,109069338000,286500,286500,286500,286500,0
|
|
20240617,163400,109069338000,286500,286500,286500,286500,0
|
|
20240617,163300,109069338000,286500,286500,286500,286500,0
|
|
20240617,163200,109069338000,286500,286500,286500,286500,0
|
|
20240617,163100,109069338000,286500,286500,286500,286500,0
|
|
20240617,163000,109069338000,286500,286500,286500,286500,0
|
|
20240617,162900,109069338000,286500,286500,286500,286500,0
|
|
20240617,162800,109069338000,286500,286500,286500,286500,0
|
|
20240617,162700,109069338000,286500,286500,286500,286500,0
|
|
20240617,162600,109069338000,286500,286500,286500,286500,0
|
|
20240617,162500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,162400,109069338000,286500,286500,286500,286500,0
|
|
20240617,162300,109069338000,286500,286500,286500,286500,0
|
|
20240617,162200,109069338000,286500,286500,286500,286500,0
|
|
20240617,162100,109069338000,286500,286500,286500,286500,0
|
|
20240617,162000,109069338000,286500,286500,286500,286500,0
|
|
20240617,161900,109069338000,286500,286500,286500,286500,0
|
|
20240617,161800,109069338000,286500,286500,286500,286500,0
|
|
20240617,161700,109069338000,286500,286500,286500,286500,0
|
|
20240617,161600,109069338000,286500,286500,286500,286500,0
|
|
20240617,161500,109069338000,286500,286500,286500,286500,0
|
|
20240617,161400,109069338000,286500,286500,286500,286500,0
|
|
20240617,161300,109069338000,286500,286500,286500,286500,0
|
|
20240617,161200,109069338000,286500,286500,286500,286500,0
|
|
20240617,161100,109069338000,286500,286500,286500,286500,0
|
|
20240617,161000,109069338000,286500,286500,286500,286500,0
|
|
20240617,160900,109069338000,286500,286500,286500,286500,0
|
|
20240617,160800,109069338000,286500,286500,286500,286500,0
|
|
20240617,160700,109069338000,286500,286500,286500,286500,0
|
|
20240617,160600,109069338000,286500,286500,286500,286500,0
|
|
20240617,160500,109069338000,286500,286500,286500,286500,0
|
|
20240617,160400,109069338000,286500,286500,286500,286500,0
|
|
20240617,160300,109069338000,286500,286500,286500,286500,0
|
|
20240617,160200,109069338000,286500,286500,286500,286500,0
|
|
20240617,160100,109069338000,286500,286500,286500,286500,0
|
|
20240617,160000,109069338000,286500,286500,286500,286500,0
|
|
20240617,155900,109069338000,286500,286500,286500,286500,0
|
|
20240617,155800,109069338000,286500,286500,286500,286500,0
|
|
20240617,155700,109069338000,286500,286500,286500,286500,0
|
|
20240617,155600,109069338000,286500,286500,286500,286500,0
|
|
20240617,155500,109069338000,286500,286500,286500,286500,9982
|
|
20240617,155400,109069338000,286500,286500,286500,286500,0
|
|
20240617,155300,109069338000,286500,286500,286500,286500,0
|
|
20240617,155200,109069338000,286500,286500,286500,286500,0
|
|
20240617,155100,109069338000,286500,286500,286500,286500,0
|
|
20240617,155000,109069338000,286500,286500,286500,286500,0
|
|
20240617,154900,109069338000,286500,286500,286500,286500,0
|
|
20240617,154800,109069338000,286500,286500,286500,286500,0
|
|
20240617,154700,109069338000,286500,286500,286500,286500,0
|
|
20240617,154600,109069338000,286500,286500,286500,286500,0
|
|
20240617,154500,109069338000,286500,286500,286500,286500,0
|
|
20240617,154400,109069338000,286500,286500,286500,286500,0
|
|
20240617,154300,109069338000,286500,286500,286500,286500,0
|
|
20240617,154200,109069338000,286500,286500,286500,286500,0
|
|
20240617,154100,109069338000,286500,286500,286500,286500,0
|
|
20240617,154000,109069338000,286500,286500,286500,286500,0
|
|
20240617,153900,109069338000,286500,286500,286500,286500,0
|
|
20240617,153800,109069338000,286500,286500,286500,286500,0
|
|
20240617,153700,109069338000,286500,286500,286500,286500,0
|
|
20240617,153600,109069338000,286500,286500,286500,286500,0
|
|
20240617,153500,109069338000,286500,286500,286500,286500,0
|
|
20240617,153400,109069338000,286500,286500,286500,286500,0
|
|
20240617,153300,109069338000,286500,286500,286500,286500,0
|
|
20240617,153200,109069338000,286500,286500,286500,286500,0
|
|
20240617,153100,109069338000,286500,286500,286500,286500,0
|
|
20240617,153000,109069338000,286500,286500,286500,286500,9982
|
|
20240617,152900,106209495000,286500,286500,286500,286500,0
|
|
20240617,152800,106209495000,286500,286500,286500,286500,0
|
|
20240617,152700,106209495000,286500,286500,286500,286500,0
|
|
20240617,152600,106209495000,286500,286500,286500,286500,0
|
|
20240617,152500,106209495000,286500,286500,286500,286500,0
|
|
20240617,152400,106209495000,286500,286500,286500,286500,0
|
|
20240617,152300,106209495000,286500,286500,286500,286500,0
|
|
20240617,152200,106209495000,286500,286500,286500,286500,0
|
|
20240617,152100,106209495000,286500,286500,286500,286500,0
|
|
20240617,152000,106209495000,286500,286500,286500,286500,0
|
|
20240617,151900,106209495000,286500,285500,287000,285000,4710
|
|
20240617,151800,104863071500,286000,285500,286000,285000,642
|
|
20240617,151700,104679761000,285500,286000,286000,285500,1698
|
|
20240617,151600,104194964500,285500,285500,286000,285500,196
|
|
20240617,151500,104138996000,285500,285000,285500,285000,2677
|
|
20240617,151400,103375034500,285000,285000,285500,285000,748
|
|
20240617,151300,103161831500,285500,285000,285500,285000,798
|
|
20240617,151200,102934393000,285000,285500,285500,285000,343
|
|
20240617,151100,102836628000,285000,285000,285500,285000,390
|
|
20240617,151000,102725448500,285000,285000,285500,285000,491
|
|
20240617,150900,102585499500,285000,285000,285500,285000,266
|
|
20240617,150800,102509673000,285000,285000,285500,285000,1417
|
|
20240617,150700,102105780500,285000,285000,285500,285000,479
|
|
20240617,150600,101969200000,285500,285000,285500,285000,401
|
|
20240617,150500,101854884000,285000,285000,285500,285000,258
|
|
20240617,150400,101781327500,285000,285000,285500,285000,585
|
|
20240617,150300,101614524500,285000,285500,285500,285000,419
|
|
20240617,150200,101495023000,286000,285500,286000,285500,312
|
|
20240617,150100,101405928500,285500,286000,286000,285500,441
|
|
20240617,150000,101279998000,286000,285500,286500,285500,2045
|
|
20240617,145900,100695536000,286000,285500,286000,285500,440
|
|
20240617,145800,100569887000,285500,285500,286000,285500,306
|
|
20240617,145700,100482516500,286000,286500,286500,285500,1436
|
|
20240617,145600,100071786500,286500,286000,286500,286000,475
|
|
20240617,145500,99935928000,286000,286000,286500,286000,468
|
|
20240617,145400,99802046000,286000,286000,286500,286000,528
|
|
20240617,145300,99651021500,286000,286000,286500,286000,271
|
|
20240617,145200,99573472500,286000,286000,286500,286000,532
|
|
20240617,145100,99421234500,286000,286000,286500,286000,307
|
|
20240617,145000,99333419500,286000,286000,286500,286000,258
|
|
20240617,144900,99259575500,286000,286000,286500,286000,269
|
|
20240617,144800,99182629500,286000,286500,286500,286000,285
|
|
20240617,144700,99101049000,286500,285000,286500,285000,2427
|
|
20240617,144600,98407721000,285000,285000,285500,285000,305
|
|
20240617,144500,98320753500,285000,285000,285500,285000,428
|
|
20240617,144400,98198747000,285000,285500,285500,285000,381
|
|
20240617,144300,98090114000,285500,285000,285500,285000,452
|
|
20240617,144200,97961272500,285000,285000,285500,285000,409
|
|
20240617,144100,97844682000,285000,285000,285500,285000,328
|
|
20240617,144000,97751196500,285000,285000,285500,285000,195
|
|
20240617,143900,97695618500,285000,285000,285500,285000,2682
|
|
20240617,143800,96930847500,285000,285500,285500,285000,374
|
|
20240617,143700,96824200500,285000,285500,285500,285000,876
|
|
20240617,143600,96574535000,285000,285000,285500,285000,321
|
|
20240617,143500,96483032500,285500,285000,285500,285000,197
|
|
20240617,143400,96426861000,285000,285000,285500,285000,302
|
|
20240617,143300,96340721500,285000,285500,286000,285000,358
|
|
20240617,143200,96238562000,285500,285500,286000,285500,1419
|
|
20240617,143100,95833427000,285500,285500,286000,285500,348
|
|
20240617,143000,95734069000,285500,285500,286000,285500,315
|
|
20240617,142900,95644128500,285500,285500,286000,285500,153
|
|
20240617,142800,95600438500,285500,285500,286000,285500,358
|
|
20240617,142700,95498173000,285500,285500,286000,285500,272
|
|
20240617,142600,95420516000,285500,286000,286000,285500,409
|
|
20240617,142500,95303650000,286000,285500,286000,285500,345
|
|
20240617,142400,95205119500,285500,285500,286000,285500,216
|
|
20240617,142300,95143449500,285500,285000,286000,284500,647
|
|
20240617,142200,94958910500,285000,284000,285000,284000,1239
|
|
20240617,142100,94606426500,284000,284000,284500,284000,1560
|
|
20240617,142000,94163367000,284500,284000,284500,284000,513
|
|
20240617,141900,94017665000,284500,284000,284500,284000,255
|
|
20240617,141800,93945213500,284500,284500,284500,284000,451
|
|
20240617,141700,93816992500,284000,284000,284500,284000,368
|
|
20240617,141600,93712461500,284500,284500,284500,284000,312
|
|
20240617,141500,93623764500,284000,285000,285500,284000,6094
|
|
20240617,141400,91887700000,285500,285000,285500,285000,315
|
|
20240617,141300,91797903500,285000,285500,285500,285000,231
|
|
20240617,141200,91732062000,285000,285500,286000,285000,1108
|
|
20240617,141100,91415788000,285500,285500,286000,285500,262
|
|
20240617,141000,91340973000,285500,285500,286000,285500,517
|
|
20240617,140900,91193313500,285500,285500,286000,285000,789
|
|
20240617,140800,90968102000,285500,286000,286000,285500,469
|
|
20240617,140700,90834192500,285500,285500,286000,285500,149
|
|
20240617,140600,90791645000,285500,286000,286000,285500,325
|
|
20240617,140500,90698846500,286000,285000,286000,285000,630
|
|
20240617,140400,90518924500,285500,285000,285500,285000,226
|
|
20240617,140300,90454459000,285000,285000,285500,285000,290
|
|
20240617,140200,90371756500,285500,285500,285500,285000,859
|
|
20240617,140100,90126541500,285000,285000,285500,285000,1080
|
|
20240617,140000,89818463500,285000,285500,285500,285000,393
|
|
20240617,135900,89706420500,285000,285500,285500,285000,230
|
|
20240617,135800,89640826000,285500,285000,285500,285000,346
|
|
20240617,135700,89542168500,285500,285000,285500,285000,545
|
|
20240617,135600,89386809000,285500,285500,285500,285000,226
|
|
20240617,135500,89322376500,285500,285000,285500,285000,259
|
|
20240617,135400,89248522500,285000,285500,285500,285000,390
|
|
20240617,135300,89137268000,285500,285000,285500,285000,284
|
|
20240617,135200,89056253000,285000,285500,285500,285000,566
|
|
20240617,135100,88894885000,285500,285500,285500,285000,403
|
|
20240617,135000,88779964500,285500,285500,286000,285000,491
|
|
20240617,134900,88639968000,286000,285500,286000,285500,387
|
|
20240617,134800,88529461500,286000,285500,286000,285500,248
|
|
20240617,134700,88458644000,285500,285500,286000,285500,372
|
|
20240617,134600,88352409500,285500,286000,286000,285500,589
|
|
20240617,134500,88184226000,286000,285500,286000,285500,287
|
|
20240617,134400,88102271000,286000,286000,286000,285500,359
|
|
20240617,134300,87999747000,286000,286000,286000,285500,1264
|
|
20240617,134200,87638319000,285500,285500,286000,285500,801
|
|
20240617,134100,87409612000,286000,286000,286000,285500,665
|
|
20240617,134000,87219596000,285500,286000,286000,285500,1417
|
|
20240617,133900,86814443000,286000,286000,286500,286000,524
|
|
20240617,133800,86664541000,286000,286500,286500,286000,330
|
|
20240617,133700,86570142000,286500,287000,287000,286000,985
|
|
20240617,133600,86287925500,286500,286500,287000,286500,182
|
|
20240617,133500,86235757000,286500,286500,287000,286500,220
|
|
20240617,133400,86172703000,286500,287000,287000,286500,217
|
|
20240617,133300,86110516000,287000,287000,287000,286500,274
|
|
20240617,133200,86031991000,286500,286500,287000,286500,449
|
|
20240617,133100,85903280000,286500,287000,287500,286500,1003
|
|
20240617,133000,85615404500,287000,287000,287500,287000,215
|
|
20240617,132900,85553676500,287000,287500,287500,287000,281
|
|
20240617,132800,85472909000,287500,288000,288000,287500,676
|
|
20240617,132700,85278524500,288000,288000,288000,287500,221
|
|
20240617,132600,85214900000,287500,288000,288000,287500,296
|
|
20240617,132500,85129770000,287500,287000,288000,287000,309
|
|
20240617,132400,85040925000,287500,287500,287500,287000,269
|
|
20240617,132300,84963610000,287000,287000,287500,287000,400
|
|
20240617,132200,84848638500,287000,287500,287500,287000,415
|
|
20240617,132100,84729395000,287500,287500,287500,287000,363
|
|
20240617,132000,84625127000,287500,286500,287500,286500,387
|
|
20240617,131900,84514077500,286500,287000,287000,286500,399
|
|
20240617,131800,84399648500,287000,287500,288000,287000,996
|
|
20240617,131700,84113414000,288000,288500,288500,287500,715
|
|
20240617,131600,83907543000,288000,288500,288500,288000,621
|
|
20240617,131500,83728659500,288500,288500,289000,288000,711
|
|
20240617,131400,83523481000,289000,289000,289500,288500,856
|
|
20240617,131300,83276056500,289500,289000,289500,288500,629
|
|
20240617,131200,83094218000,289000,289000,289500,288500,749
|
|
20240617,131100,82877757500,289500,289000,289500,289000,833
|
|
20240617,131000,82636990500,289000,290500,290500,288000,3036
|
|
20240617,130900,81758246500,290000,290500,291000,290000,4011
|
|
20240617,130800,80592500000,290500,290000,290500,289500,2684
|
|
20240617,130700,79813947500,290000,290000,290000,289500,1122
|
|
20240617,130600,79488636500,290000,289500,290000,289500,1061
|
|
20240617,130500,79181142000,289500,289500,290000,289000,1739
|
|
20240617,130400,78677684000,289500,288500,289500,288000,3049
|
|
20240617,130300,77797820500,288500,288500,289000,288000,1962
|
|
20240617,130200,77231916000,288500,289000,289000,288000,3342
|
|
20240617,130100,76267260500,289000,286500,289000,286000,6454
|
|
20240617,130000,74410072500,286000,285000,286500,284500,1887
|
|
20240617,125900,73871115000,285000,284500,285000,284500,689
|
|
20240617,125800,73674835000,284500,285000,285000,284500,197
|
|
20240617,125700,73618694000,284500,284500,285000,284000,357
|
|
20240617,125600,73517131500,284500,284000,284500,284000,1210
|
|
20240617,125500,73173377500,283500,283500,284000,283500,157
|
|
20240617,125400,73128835500,284000,283000,284000,283000,576
|
|
20240617,125300,72965510000,283000,283500,283500,283000,370
|
|
20240617,125200,72860692500,283500,283500,283500,283000,191
|
|
20240617,125100,72806551000,283500,283000,283500,283000,624
|
|
20240617,125000,72629703000,283500,282500,283500,282500,1304
|
|
20240617,124900,72260797000,282500,282500,283000,282500,466
|
|
20240617,124800,72129146000,283000,282500,283000,282500,389
|
|
20240617,124700,72019170500,282500,282500,283000,282500,359
|
|
20240617,124600,71917741000,282500,282500,283000,282500,205
|
|
20240617,124500,71859758000,282500,282500,283000,282500,994
|
|
20240617,124400,71578942500,282500,283000,283500,282500,270
|
|
20240617,124300,71502528000,283500,283000,283500,283000,169
|
|
20240617,124200,71454689500,283500,283500,283500,283000,273
|
|
20240617,124100,71377423500,283500,283500,283500,283000,1711
|
|
20240617,124000,70893195000,283500,283000,283500,283000,365
|
|
20240617,123900,70789749500,283500,283500,283500,283000,284
|
|
20240617,123800,70709338000,283000,283500,283500,283000,268
|
|
20240617,123700,70633459000,283500,283500,283500,283000,622
|
|
20240617,123600,70457167500,283000,283000,283500,283000,259
|
|
20240617,123500,70383866500,283000,283000,283500,283000,315
|
|
20240617,123400,70294717500,283000,283000,283500,283000,218
|
|
20240617,123300,70233015000,283500,283000,283500,283000,304
|
|
20240617,123200,70146982500,283500,283000,283500,283000,214
|
|
20240617,123100,70086417000,283000,283000,283500,283000,761
|
|
20240617,123000,69871042500,283500,283000,283500,283000,351
|
|
20240617,122900,69771677000,283000,283000,283500,283000,1055
|
|
20240617,122800,69473052000,283000,283000,283500,283000,447
|
|
20240617,122700,69346535000,283500,283000,283500,283000,463
|
|
20240617,122600,69215458500,283000,283500,283500,283000,358
|
|
20240617,122500,69114136000,283500,283000,283500,283000,153
|
|
20240617,122400,69070823000,283000,284000,284000,283000,378
|
|
20240617,122300,68963758000,284000,283500,284000,283500,805
|
|
20240617,122200,68735528000,283500,283500,284000,283500,167
|
|
20240617,122100,68688163000,283500,283500,284000,283500,349
|
|
20240617,122000,68589203500,284000,283500,284000,283500,1112
|
|
20240617,121900,68273915500,283500,284000,284000,283500,126
|
|
20240617,121800,68238170500,283500,283500,284000,283500,426
|
|
20240617,121700,68117302000,283500,283500,284000,283500,387
|
|
20240617,121600,68007530500,283500,284000,284500,283500,2023
|
|
20240617,121500,67433074500,284500,284000,284500,284000,350
|
|
20240617,121400,67333672500,284000,284000,284500,284000,522
|
|
20240617,121300,67185248500,284000,284000,284500,284000,89
|
|
20240617,121200,67159958500,284000,284500,284500,284000,168
|
|
20240617,121100,67112236500,284500,284000,284500,284000,38
|
|
20240617,121000,67101434500,284000,284000,284500,284000,193
|
|
20240617,120900,67046575500,284500,285000,285000,284500,1371
|
|
20240617,120800,66656022500,284500,284500,285000,284500,760
|
|
20240617,120700,66439799000,284500,284500,285000,284500,457
|
|
20240617,120600,66309638000,284500,285000,285000,284500,342
|
|
20240617,120500,66212315000,285000,284500,285000,284500,441
|
|
20240617,120400,66086845000,284500,284500,285000,284500,112
|
|
20240617,120300,66054976500,284500,285000,285000,284500,265
|
|
20240617,120200,65979553000,285000,285500,285500,284500,541
|
|
20240617,120100,65825388000,285500,285500,285500,285000,88
|
|
20240617,120000,65800301500,285000,285000,285500,285000,278
|
|
20240617,115900,65721065000,285000,285000,285500,284500,458
|
|
20240617,115800,65590533500,285000,285500,285500,285000,824
|
|
20240617,115700,65355690500,285000,285000,285500,285000,957
|
|
20240617,115600,65082943000,285500,285500,285500,285000,186
|
|
20240617,115500,65029860500,285500,285000,285500,285000,516
|
|
20240617,115400,64882620000,285000,285500,285500,285000,155
|
|
20240617,115300,64838439500,285500,285000,285500,285000,100
|
|
20240617,115200,64809929500,285000,286000,286000,285000,577
|
|
20240617,115100,64645231000,285500,285500,286000,285500,284
|
|
20240617,115000,64564141500,286000,286000,286500,285500,699
|
|
20240617,114900,64364284500,286000,286500,287000,286000,375
|
|
20240617,114800,64256907000,286500,286500,287000,286500,123
|
|
20240617,114700,64221634000,287000,286500,287000,286500,841
|
|
20240617,114600,63980648500,286500,287000,287000,286500,80
|
|
20240617,114500,63957705500,286500,286000,287000,286000,465
|
|
20240617,114400,63824515000,286500,286000,286500,286000,335
|
|
20240617,114300,63728677500,286000,285500,286000,285500,907
|
|
20240617,114200,63469305500,285500,286000,286000,285500,326
|
|
20240617,114100,63376138000,286000,285500,286000,285500,241
|
|
20240617,114000,63307282500,286000,286000,286000,285500,280
|
|
20240617,113900,63227205000,286000,287500,287500,286000,815
|
|
20240617,113800,62993715500,288000,288500,288500,287000,2240
|
|
20240617,113700,62348577000,288500,287500,288500,287500,1136
|
|
20240617,113600,62021353500,287500,288000,288000,287500,1771
|
|
20240617,113500,61511428500,288000,287000,288000,287000,1663
|
|
20240617,113400,61033402000,287000,286000,287500,285500,2591
|
|
20240617,113300,60290995000,285500,285500,286000,285500,290
|
|
20240617,113200,60208116000,285500,285000,285500,285000,750
|
|
20240617,113100,59994088000,285500,284500,285500,284000,2296
|
|
20240617,113000,59340029000,284500,283500,284500,283500,1502
|
|
20240617,112900,58913414500,283500,284000,284000,283000,871
|
|
20240617,112800,58666538500,284000,284000,284000,282500,7304
|
|
20240617,112700,56597550000,284000,284000,284500,284000,531
|
|
20240617,112600,56446593000,284000,284500,284500,284000,189
|
|
20240617,112500,56392907000,284000,284000,284500,284000,247
|
|
20240617,112400,56322751000,284500,284500,284500,284000,154
|
|
20240617,112300,56278951000,284500,284500,285000,284500,496
|
|
20240617,112200,56137837500,284500,284500,285000,284500,707
|
|
20240617,112100,55936664500,284500,284500,285000,284500,256
|
|
20240617,112000,55863825500,285000,284500,285000,284500,319
|
|
20240617,111900,55773056500,284500,284500,285000,284000,408
|
|
20240617,111800,55657017500,284500,284500,285000,284500,1110
|
|
20240617,111700,55341175500,284500,285000,285000,284500,170
|
|
20240617,111600,55292808500,284500,284500,285000,284500,307
|
|
20240617,111500,55205449000,284500,285000,285000,284500,209
|
|
20240617,111400,55145953000,284500,285000,285500,284500,1819
|
|
20240617,111300,54627646500,285000,285500,285500,285000,309
|
|
20240617,111200,54539556500,285500,285500,286000,285000,535
|
|
20240617,111100,54386860500,285500,285500,286000,285500,346
|
|
20240617,111000,54288009500,286000,286000,286500,285500,505
|
|
20240617,110900,54143574000,286000,286000,286500,286000,293
|
|
20240617,110800,54059769000,286500,285500,286500,285500,881
|
|
20240617,110700,53807889000,285500,286000,286500,285500,733
|
|
20240617,110600,53598393500,286000,286000,286500,286000,355
|
|
20240617,110500,53496847500,286000,286500,286500,286000,495
|
|
20240617,110400,53355222000,286000,286000,286500,286000,463
|
|
20240617,110300,53222728000,286500,286500,286500,286000,308
|
|
20240617,110200,53134607500,286500,286500,286500,286000,224
|
|
20240617,110100,53070487000,286500,286000,286500,286000,370
|
|
20240617,110000,52964500000,286500,286000,286500,286000,626
|
|
20240617,105900,52785422500,286000,286500,286500,286000,474
|
|
20240617,105800,52649828000,286000,286500,286500,286000,1235
|
|
20240617,105700,52296525500,286500,287000,287500,286000,4156
|
|
20240617,105600,51104813500,286500,287000,287000,286500,901
|
|
20240617,105500,50846269000,286500,286500,287000,286500,694
|
|
20240617,105400,50647154000,286500,285000,286500,285000,2115
|
|
20240617,105300,50042088500,285500,284000,285500,284000,1979
|
|
20240617,105200,49479002500,284500,284500,284500,284000,399
|
|
20240617,105100,49365652500,284000,284500,284500,284000,169
|
|
20240617,105000,49317617500,284500,284000,284500,284000,243
|
|
20240617,104900,49248596000,284000,283500,284000,283500,1497
|
|
20240617,104800,48823552000,283500,283500,284000,283000,1139
|
|
20240617,104700,48500730500,283500,284000,284000,283500,426
|
|
20240617,104600,48379938000,283500,283500,284000,283500,280
|
|
20240617,104500,48300532500,283500,283500,284000,283500,560
|
|
20240617,104400,48141770500,283500,284000,284000,283500,469
|
|
20240617,104300,48008808000,283500,283500,284000,283500,492
|
|
20240617,104200,47869315000,283500,284000,284000,283500,393
|
|
20240617,104100,47757764000,284500,284500,284500,284000,2239
|
|
20240617,104000,47121830000,284000,284000,284500,284000,435
|
|
20240617,103900,46998233000,284500,284000,284500,284000,175
|
|
20240617,103800,46948525500,284000,285000,285000,284000,420
|
|
20240617,103700,46829037500,285000,284500,285000,284500,843
|
|
20240617,103600,46589034500,285000,284500,285000,284500,119
|
|
20240617,103500,46555150000,284500,285500,285500,284500,721
|
|
20240617,103400,46349874000,285000,285000,285500,284500,1830
|
|
20240617,103300,45828396000,284500,283000,285000,283000,2180
|
|
20240617,103200,45209736500,282500,283500,283500,282500,515
|
|
20240617,103100,45064093000,283000,283000,283500,282500,449
|
|
20240617,103000,44937054000,283000,283000,283500,283000,349
|
|
20240617,102900,44838285000,283500,283000,283500,283000,1055
|
|
20240617,102800,44539687000,283000,283000,283500,283000,349
|
|
20240617,102700,44440919000,283000,283000,283500,283000,720
|
|
20240617,102600,44237153500,283000,283500,283500,283000,834
|
|
20240617,102500,44001116000,283000,283500,283500,283000,311
|
|
20240617,102400,43913088500,283000,283500,284000,283000,169
|
|
20240617,102300,43865184000,284000,283500,284000,283000,655
|
|
20240617,102200,43679588500,283500,283500,283500,283000,787
|
|
20240617,102100,43456547000,283500,283000,283500,283000,267
|
|
20240617,102000,43380911000,283500,283500,284000,283000,1613
|
|
20240617,101900,42923552500,283500,283500,284000,283500,559
|
|
20240617,101800,42764932500,283500,283500,284000,283500,203
|
|
20240617,101700,42707362500,284000,284000,284000,283500,505
|
|
20240617,101600,42564114500,284000,284000,284000,283500,190
|
|
20240617,101500,42510173000,283500,283500,283500,283000,962
|
|
20240617,101400,42237535000,283500,283500,283500,283000,603
|
|
20240617,101300,42066823000,283000,283500,283500,283000,297
|
|
20240617,101200,41982716000,283500,283500,284000,283000,1463
|
|
20240617,101100,41567949500,283500,284500,284500,283500,1222
|
|
20240617,101000,41220908500,284500,285000,285000,284000,3040
|
|
20240617,100900,40355512500,284500,284500,285000,284500,1605
|
|
20240617,100800,39898255000,284500,284000,285000,283500,2289
|
|
20240617,100700,39247634000,283500,283500,284000,283000,1182
|
|
20240617,100600,38912549500,283000,283000,283500,283000,267
|
|
20240617,100500,38836902000,283000,283000,283500,283000,329
|
|
20240617,100400,38743725000,283500,282500,283500,282500,730
|
|
20240617,100300,38537109500,283000,283000,283500,282500,1179
|
|
20240617,100200,38203540500,283000,283500,283500,283000,605
|
|
20240617,100100,38032106000,283000,283000,283500,282500,1299
|
|
20240617,100000,37664519500,283000,283000,283000,282500,187
|
|
20240617,095900,37611666000,282500,283500,283500,282500,2562
|
|
20240617,095800,36886667000,283000,282500,283500,282500,1482
|
|
20240617,095700,36467226500,283000,283000,283000,282500,196
|
|
20240617,095600,36411833500,283000,282500,283000,282500,438
|
|
20240617,095500,36288077500,282500,282500,283000,282500,238
|
|
20240617,095400,36220820500,282500,282000,283000,282000,572
|
|
20240617,095300,36059236500,282000,282500,282500,282000,214
|
|
20240617,095200,35998822500,282500,282000,282500,282000,253
|
|
20240617,095100,35927385500,282000,281500,282000,281500,793
|
|
20240617,095000,35703879000,281500,281500,282000,281000,488
|
|
20240617,094900,35566481000,281500,281000,281500,281000,439
|
|
20240617,094800,35442995000,281000,280500,281500,280500,949
|
|
20240617,094700,35176371500,280500,280500,281000,280500,1380
|
|
20240617,094600,34789188000,280500,280500,281000,280500,336
|
|
20240617,094500,34694923500,280500,280000,280500,280000,1746
|
|
20240617,094400,34205917500,280000,280500,281000,280000,7418
|
|
20240617,094300,32127063500,281000,281500,282000,280500,2485
|
|
20240617,094200,31428406000,281500,281500,282000,281500,494
|
|
20240617,094100,31289297000,281500,282500,283000,281500,2207
|
|
20240617,094000,30666718500,282500,282500,283000,282000,388
|
|
20240617,093900,30557130500,282500,282500,283000,282000,341
|
|
20240617,093800,30460791000,282500,283000,283000,282500,1051
|
|
20240617,093700,30163857000,283000,283500,283500,282500,634
|
|
20240617,093600,29984447500,283500,283500,283500,282500,1372
|
|
20240617,093500,29596076500,283000,283000,283500,282500,936
|
|
20240617,093400,29331155500,282500,282000,282500,282000,659
|
|
20240617,093300,29145165000,282000,281500,283000,281500,655
|
|
20240617,093200,28960205500,282000,282000,282000,281500,592
|
|
20240617,093100,28793401500,282000,281500,282500,281500,1218
|
|
20240617,093000,28449976500,281500,281500,282000,281000,1868
|
|
20240617,092900,27924326000,282000,283000,283500,282000,2830
|
|
20240617,092800,27123974500,283000,282000,283000,281500,1327
|
|
20240617,092700,26749235500,282000,281000,282000,281000,3354
|
|
20240617,092600,25805762500,281500,281000,281500,281000,454
|
|
20240617,092500,25678134500,281000,280500,281500,280000,1917
|
|
20240617,092400,25140048500,281000,280000,281000,280000,901
|
|
20240617,092300,24887133000,280500,279500,280500,279500,1080
|
|
20240617,092200,24584752500,279500,280000,280500,279500,345
|
|
20240617,092100,24488185000,280000,280000,280500,280000,1866
|
|
20240617,092000,23965692500,280000,280500,281000,280000,856
|
|
20240617,091900,23725384500,280000,280000,282000,279500,4148
|
|
20240617,091800,22562783500,280500,280000,280500,280000,657
|
|
20240617,091700,22378661000,280000,281000,281000,279500,3132
|
|
20240617,091600,21501106500,281000,281000,282000,280500,2597
|
|
20240617,091500,20770787000,281000,280000,281000,280000,1758
|
|
20240617,091400,20277641500,280000,279500,280500,279000,2009
|
|
20240617,091300,19715064500,279500,278500,279500,277500,3567
|
|
20240617,091200,18722780500,278500,280000,280500,278000,6395
|
|
20240617,091100,16936977500,280000,280000,280500,279500,2521
|
|
20240617,091000,16231691500,280000,282000,282500,278500,14653
|
|
20240617,090900,12122698500,282000,282000,282500,282000,2859
|
|
20240617,090800,11315805500,282000,281500,282500,281500,1869
|
|
20240617,090700,10789123000,281500,282000,282500,281500,3306
|
|
20240617,090600,9857598500,282000,282000,283500,281500,3014
|
|
20240617,090500,9006240500,282000,283000,283500,282000,5057
|
|
20240617,090400,7576533500,283000,284000,284500,283000,3195
|
|
20240617,090300,6670406500,284000,284500,288500,284000,4113
|
|
20240617,090200,5497588000,284000,286000,287000,284000,5782
|
|
20240617,090100,3848676000,286000,286500,288000,285500,3618
|
|
20240617,090000,2811742500,286500,290000,291500,286500,9690
|