717 lines
42 KiB
CSV
717 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,205400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,205300,90122053000,289500,289500,289500,289500,0
|
|
20240618,205200,90122053000,289500,289500,289500,289500,0
|
|
20240618,205100,90122053000,289500,289500,289500,289500,0
|
|
20240618,205000,90122053000,289500,289500,289500,289500,0
|
|
20240618,204900,90122053000,289500,289500,289500,289500,0
|
|
20240618,204800,90122053000,289500,289500,289500,289500,0
|
|
20240618,204700,90122053000,289500,289500,289500,289500,0
|
|
20240618,204600,90122053000,289500,289500,289500,289500,0
|
|
20240618,204500,90122053000,289500,289500,289500,289500,0
|
|
20240618,204400,90122053000,289500,289500,289500,289500,0
|
|
20240618,204300,90122053000,289500,289500,289500,289500,0
|
|
20240618,204200,90122053000,289500,289500,289500,289500,0
|
|
20240618,204100,90122053000,289500,289500,289500,289500,0
|
|
20240618,204000,90122053000,289500,289500,289500,289500,0
|
|
20240618,203900,90122053000,289500,289500,289500,289500,0
|
|
20240618,203800,90122053000,289500,289500,289500,289500,0
|
|
20240618,203700,90122053000,289500,289500,289500,289500,0
|
|
20240618,203600,90122053000,289500,289500,289500,289500,0
|
|
20240618,203500,90122053000,289500,289500,289500,289500,0
|
|
20240618,203400,90122053000,289500,289500,289500,289500,0
|
|
20240618,203300,90122053000,289500,289500,289500,289500,0
|
|
20240618,203200,90122053000,289500,289500,289500,289500,0
|
|
20240618,203100,90122053000,289500,289500,289500,289500,0
|
|
20240618,203000,90122053000,289500,289500,289500,289500,0
|
|
20240618,202900,90122053000,289500,289500,289500,289500,0
|
|
20240618,202800,90122053000,289500,289500,289500,289500,0
|
|
20240618,202700,90122053000,289500,289500,289500,289500,0
|
|
20240618,202600,90122053000,289500,289500,289500,289500,0
|
|
20240618,202500,90122053000,289500,289500,289500,289500,0
|
|
20240618,202400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,202300,90122053000,289500,289500,289500,289500,0
|
|
20240618,202200,90122053000,289500,289500,289500,289500,0
|
|
20240618,202100,90122053000,289500,289500,289500,289500,0
|
|
20240618,202000,90122053000,289500,289500,289500,289500,0
|
|
20240618,201900,90122053000,289500,289500,289500,289500,0
|
|
20240618,201800,90122053000,289500,289500,289500,289500,0
|
|
20240618,201700,90122053000,289500,289500,289500,289500,0
|
|
20240618,201600,90122053000,289500,289500,289500,289500,0
|
|
20240618,201500,90122053000,289500,289500,289500,289500,0
|
|
20240618,201400,90122053000,289500,289500,289500,289500,0
|
|
20240618,201300,90122053000,289500,289500,289500,289500,0
|
|
20240618,201200,90122053000,289500,289500,289500,289500,0
|
|
20240618,201100,90122053000,289500,289500,289500,289500,0
|
|
20240618,201000,90122053000,289500,289500,289500,289500,0
|
|
20240618,200900,90122053000,289500,289500,289500,289500,0
|
|
20240618,200800,90122053000,289500,289500,289500,289500,0
|
|
20240618,200700,90122053000,289500,289500,289500,289500,0
|
|
20240618,200600,90122053000,289500,289500,289500,289500,0
|
|
20240618,200500,90122053000,289500,289500,289500,289500,0
|
|
20240618,200400,90122053000,289500,289500,289500,289500,0
|
|
20240618,200300,90122053000,289500,289500,289500,289500,0
|
|
20240618,200200,90122053000,289500,289500,289500,289500,0
|
|
20240618,200100,90122053000,289500,289500,289500,289500,0
|
|
20240618,200000,90122053000,289500,289500,289500,289500,0
|
|
20240618,195900,90122053000,289500,289500,289500,289500,0
|
|
20240618,195800,90122053000,289500,289500,289500,289500,0
|
|
20240618,195700,90122053000,289500,289500,289500,289500,0
|
|
20240618,195600,90122053000,289500,289500,289500,289500,0
|
|
20240618,195500,90122053000,289500,289500,289500,289500,0
|
|
20240618,195400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,195300,90122053000,289500,289500,289500,289500,0
|
|
20240618,195200,90122053000,289500,289500,289500,289500,0
|
|
20240618,195100,90122053000,289500,289500,289500,289500,0
|
|
20240618,195000,90122053000,289500,289500,289500,289500,0
|
|
20240618,194900,90122053000,289500,289500,289500,289500,0
|
|
20240618,194800,90122053000,289500,289500,289500,289500,0
|
|
20240618,194700,90122053000,289500,289500,289500,289500,0
|
|
20240618,194600,90122053000,289500,289500,289500,289500,0
|
|
20240618,194500,90122053000,289500,289500,289500,289500,0
|
|
20240618,194400,90122053000,289500,289500,289500,289500,0
|
|
20240618,194300,90122053000,289500,289500,289500,289500,0
|
|
20240618,194200,90122053000,289500,289500,289500,289500,0
|
|
20240618,194100,90122053000,289500,289500,289500,289500,0
|
|
20240618,194000,90122053000,289500,289500,289500,289500,0
|
|
20240618,193900,90122053000,289500,289500,289500,289500,0
|
|
20240618,193800,90122053000,289500,289500,289500,289500,0
|
|
20240618,193700,90122053000,289500,289500,289500,289500,0
|
|
20240618,193600,90122053000,289500,289500,289500,289500,0
|
|
20240618,193500,90122053000,289500,289500,289500,289500,0
|
|
20240618,193400,90122053000,289500,289500,289500,289500,0
|
|
20240618,193300,90122053000,289500,289500,289500,289500,0
|
|
20240618,193200,90122053000,289500,289500,289500,289500,0
|
|
20240618,193100,90122053000,289500,289500,289500,289500,0
|
|
20240618,193000,90122053000,289500,289500,289500,289500,0
|
|
20240618,192900,90122053000,289500,289500,289500,289500,0
|
|
20240618,192800,90122053000,289500,289500,289500,289500,0
|
|
20240618,192700,90122053000,289500,289500,289500,289500,0
|
|
20240618,192600,90122053000,289500,289500,289500,289500,0
|
|
20240618,192500,90122053000,289500,289500,289500,289500,0
|
|
20240618,192400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,192300,90122053000,289500,289500,289500,289500,0
|
|
20240618,192200,90122053000,289500,289500,289500,289500,0
|
|
20240618,192100,90122053000,289500,289500,289500,289500,0
|
|
20240618,192000,90122053000,289500,289500,289500,289500,0
|
|
20240618,191900,90122053000,289500,289500,289500,289500,0
|
|
20240618,191800,90122053000,289500,289500,289500,289500,0
|
|
20240618,191700,90122053000,289500,289500,289500,289500,0
|
|
20240618,191600,90122053000,289500,289500,289500,289500,0
|
|
20240618,191500,90122053000,289500,289500,289500,289500,0
|
|
20240618,191400,90122053000,289500,289500,289500,289500,0
|
|
20240618,191300,90122053000,289500,289500,289500,289500,0
|
|
20240618,191200,90122053000,289500,289500,289500,289500,0
|
|
20240618,191100,90122053000,289500,289500,289500,289500,0
|
|
20240618,191000,90122053000,289500,289500,289500,289500,0
|
|
20240618,190900,90122053000,289500,289500,289500,289500,0
|
|
20240618,190800,90122053000,289500,289500,289500,289500,0
|
|
20240618,190700,90122053000,289500,289500,289500,289500,0
|
|
20240618,190600,90122053000,289500,289500,289500,289500,0
|
|
20240618,190500,90122053000,289500,289500,289500,289500,0
|
|
20240618,190400,90122053000,289500,289500,289500,289500,0
|
|
20240618,190300,90122053000,289500,289500,289500,289500,0
|
|
20240618,190200,90122053000,289500,289500,289500,289500,0
|
|
20240618,190100,90122053000,289500,289500,289500,289500,0
|
|
20240618,190000,90122053000,289500,289500,289500,289500,0
|
|
20240618,185900,90122053000,289500,289500,289500,289500,0
|
|
20240618,185800,90122053000,289500,289500,289500,289500,0
|
|
20240618,185700,90122053000,289500,289500,289500,289500,0
|
|
20240618,185600,90122053000,289500,289500,289500,289500,0
|
|
20240618,185500,90122053000,289500,289500,289500,289500,0
|
|
20240618,185400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,185300,90122053000,289500,289500,289500,289500,0
|
|
20240618,185200,90122053000,289500,289500,289500,289500,0
|
|
20240618,185100,90122053000,289500,289500,289500,289500,0
|
|
20240618,185000,90122053000,289500,289500,289500,289500,0
|
|
20240618,184900,90122053000,289500,289500,289500,289500,0
|
|
20240618,184800,90122053000,289500,289500,289500,289500,0
|
|
20240618,184700,90122053000,289500,289500,289500,289500,0
|
|
20240618,184600,90122053000,289500,289500,289500,289500,0
|
|
20240618,184500,90122053000,289500,289500,289500,289500,0
|
|
20240618,184400,90122053000,289500,289500,289500,289500,0
|
|
20240618,184300,90122053000,289500,289500,289500,289500,0
|
|
20240618,184200,90122053000,289500,289500,289500,289500,0
|
|
20240618,184100,90122053000,289500,289500,289500,289500,0
|
|
20240618,184000,90122053000,289500,289500,289500,289500,0
|
|
20240618,183900,90122053000,289500,289500,289500,289500,0
|
|
20240618,183800,90122053000,289500,289500,289500,289500,0
|
|
20240618,183700,90122053000,289500,289500,289500,289500,0
|
|
20240618,183600,90122053000,289500,289500,289500,289500,0
|
|
20240618,183500,90122053000,289500,289500,289500,289500,0
|
|
20240618,183400,90122053000,289500,289500,289500,289500,0
|
|
20240618,183300,90122053000,289500,289500,289500,289500,0
|
|
20240618,183200,90122053000,289500,289500,289500,289500,0
|
|
20240618,183100,90122053000,289500,289500,289500,289500,0
|
|
20240618,183000,90122053000,289500,289500,289500,289500,0
|
|
20240618,182900,90122053000,289500,289500,289500,289500,0
|
|
20240618,182800,90122053000,289500,289500,289500,289500,0
|
|
20240618,182700,90122053000,289500,289500,289500,289500,0
|
|
20240618,182600,90122053000,289500,289500,289500,289500,0
|
|
20240618,182500,90122053000,289500,289500,289500,289500,0
|
|
20240618,182400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,182300,90122053000,289500,289500,289500,289500,0
|
|
20240618,182200,90122053000,289500,289500,289500,289500,0
|
|
20240618,182100,90122053000,289500,289500,289500,289500,0
|
|
20240618,182000,90122053000,289500,289500,289500,289500,0
|
|
20240618,181900,90122053000,289500,289500,289500,289500,0
|
|
20240618,181800,90122053000,289500,289500,289500,289500,0
|
|
20240618,181700,90122053000,289500,289500,289500,289500,0
|
|
20240618,181600,90122053000,289500,289500,289500,289500,0
|
|
20240618,181500,90122053000,289500,289500,289500,289500,0
|
|
20240618,181400,90122053000,289500,289500,289500,289500,0
|
|
20240618,181300,90122053000,289500,289500,289500,289500,0
|
|
20240618,181200,90122053000,289500,289500,289500,289500,0
|
|
20240618,181100,90122053000,289500,289500,289500,289500,0
|
|
20240618,181000,90122053000,289500,289500,289500,289500,0
|
|
20240618,180900,90122053000,289500,289500,289500,289500,0
|
|
20240618,180800,90122053000,289500,289500,289500,289500,0
|
|
20240618,180700,90122053000,289500,289500,289500,289500,0
|
|
20240618,180600,90122053000,289500,289500,289500,289500,0
|
|
20240618,180500,90122053000,289500,289500,289500,289500,0
|
|
20240618,180400,90122053000,289500,289500,289500,289500,0
|
|
20240618,180300,90122053000,289500,289500,289500,289500,0
|
|
20240618,180200,90122053000,289500,289500,289500,289500,0
|
|
20240618,180100,90122053000,289500,289500,289500,289500,0
|
|
20240618,180000,90122053000,289500,289500,289500,289500,0
|
|
20240618,175900,90122053000,289500,289500,289500,289500,0
|
|
20240618,175800,90122053000,289500,289500,289500,289500,0
|
|
20240618,175700,90122053000,289500,289500,289500,289500,0
|
|
20240618,175600,90122053000,289500,289500,289500,289500,0
|
|
20240618,175500,90122053000,289500,289500,289500,289500,0
|
|
20240618,175400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,175300,90122053000,289500,289500,289500,289500,0
|
|
20240618,175200,90122053000,289500,289500,289500,289500,0
|
|
20240618,175100,90122053000,289500,289500,289500,289500,0
|
|
20240618,175000,90122053000,289500,289500,289500,289500,0
|
|
20240618,174900,90122053000,289500,289500,289500,289500,0
|
|
20240618,174800,90122053000,289500,289500,289500,289500,0
|
|
20240618,174700,90122053000,289500,289500,289500,289500,0
|
|
20240618,174600,90122053000,289500,289500,289500,289500,0
|
|
20240618,174500,90122053000,289500,289500,289500,289500,0
|
|
20240618,174400,90122053000,289500,289500,289500,289500,0
|
|
20240618,174300,90122053000,289500,289500,289500,289500,0
|
|
20240618,174200,90122053000,289500,289500,289500,289500,0
|
|
20240618,174100,90122053000,289500,289500,289500,289500,0
|
|
20240618,174000,90122053000,289500,289500,289500,289500,0
|
|
20240618,173900,90122053000,289500,289500,289500,289500,0
|
|
20240618,173800,90122053000,289500,289500,289500,289500,0
|
|
20240618,173700,90122053000,289500,289500,289500,289500,0
|
|
20240618,173600,90122053000,289500,289500,289500,289500,0
|
|
20240618,173500,90122053000,289500,289500,289500,289500,0
|
|
20240618,173400,90122053000,289500,289500,289500,289500,0
|
|
20240618,173300,90122053000,289500,289500,289500,289500,0
|
|
20240618,173200,90122053000,289500,289500,289500,289500,0
|
|
20240618,173100,90122053000,289500,289500,289500,289500,0
|
|
20240618,173000,90122053000,289500,289500,289500,289500,0
|
|
20240618,172900,90122053000,289500,289500,289500,289500,0
|
|
20240618,172800,90122053000,289500,289500,289500,289500,0
|
|
20240618,172700,90122053000,289500,289500,289500,289500,0
|
|
20240618,172600,90122053000,289500,289500,289500,289500,0
|
|
20240618,172500,90122053000,289500,289500,289500,289500,0
|
|
20240618,172400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,172300,90122053000,289500,289500,289500,289500,0
|
|
20240618,172200,90122053000,289500,289500,289500,289500,0
|
|
20240618,172100,90122053000,289500,289500,289500,289500,0
|
|
20240618,172000,90122053000,289500,289500,289500,289500,0
|
|
20240618,171900,90122053000,289500,289500,289500,289500,0
|
|
20240618,171800,90122053000,289500,289500,289500,289500,0
|
|
20240618,171700,90122053000,289500,289500,289500,289500,0
|
|
20240618,171600,90122053000,289500,289500,289500,289500,0
|
|
20240618,171500,90122053000,289500,289500,289500,289500,0
|
|
20240618,171400,90122053000,289500,289500,289500,289500,0
|
|
20240618,171300,90122053000,289500,289500,289500,289500,0
|
|
20240618,171200,90122053000,289500,289500,289500,289500,0
|
|
20240618,171100,90122053000,289500,289500,289500,289500,0
|
|
20240618,171000,90122053000,289500,289500,289500,289500,0
|
|
20240618,170900,90122053000,289500,289500,289500,289500,0
|
|
20240618,170800,90122053000,289500,289500,289500,289500,0
|
|
20240618,170700,90122053000,289500,289500,289500,289500,0
|
|
20240618,170600,90122053000,289500,289500,289500,289500,0
|
|
20240618,170500,90122053000,289500,289500,289500,289500,0
|
|
20240618,170400,90122053000,289500,289500,289500,289500,0
|
|
20240618,170300,90122053000,289500,289500,289500,289500,0
|
|
20240618,170200,90122053000,289500,289500,289500,289500,0
|
|
20240618,170100,90122053000,289500,289500,289500,289500,0
|
|
20240618,170000,90122053000,289500,289500,289500,289500,0
|
|
20240618,165900,90122053000,289500,289500,289500,289500,0
|
|
20240618,165800,90122053000,289500,289500,289500,289500,0
|
|
20240618,165700,90122053000,289500,289500,289500,289500,0
|
|
20240618,165600,90122053000,289500,289500,289500,289500,0
|
|
20240618,165500,90122053000,289500,289500,289500,289500,0
|
|
20240618,165400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,165300,90122053000,289500,289500,289500,289500,0
|
|
20240618,165200,90122053000,289500,289500,289500,289500,0
|
|
20240618,165100,90122053000,289500,289500,289500,289500,0
|
|
20240618,165000,90122053000,289500,289500,289500,289500,0
|
|
20240618,164900,90122053000,289500,289500,289500,289500,0
|
|
20240618,164800,90122053000,289500,289500,289500,289500,0
|
|
20240618,164700,90122053000,289500,289500,289500,289500,0
|
|
20240618,164600,90122053000,289500,289500,289500,289500,0
|
|
20240618,164500,90122053000,289500,289500,289500,289500,0
|
|
20240618,164400,90122053000,289500,289500,289500,289500,0
|
|
20240618,164300,90122053000,289500,289500,289500,289500,0
|
|
20240618,164200,90122053000,289500,289500,289500,289500,0
|
|
20240618,164100,90122053000,289500,289500,289500,289500,0
|
|
20240618,164000,90122053000,289500,289500,289500,289500,0
|
|
20240618,163900,90122053000,289500,289500,289500,289500,0
|
|
20240618,163800,90122053000,289500,289500,289500,289500,0
|
|
20240618,163700,90122053000,289500,289500,289500,289500,0
|
|
20240618,163600,90122053000,289500,289500,289500,289500,0
|
|
20240618,163500,90122053000,289500,289500,289500,289500,0
|
|
20240618,163400,90122053000,289500,289500,289500,289500,0
|
|
20240618,163300,90122053000,289500,289500,289500,289500,0
|
|
20240618,163200,90122053000,289500,289500,289500,289500,0
|
|
20240618,163100,90122053000,289500,289500,289500,289500,0
|
|
20240618,163000,90122053000,289500,289500,289500,289500,0
|
|
20240618,162900,90122053000,289500,289500,289500,289500,0
|
|
20240618,162800,90122053000,289500,289500,289500,289500,0
|
|
20240618,162700,90122053000,289500,289500,289500,289500,0
|
|
20240618,162600,90122053000,289500,289500,289500,289500,0
|
|
20240618,162500,90122053000,289500,289500,289500,289500,0
|
|
20240618,162400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,162300,90122053000,289500,289500,289500,289500,0
|
|
20240618,162200,90122053000,289500,289500,289500,289500,0
|
|
20240618,162100,90122053000,289500,289500,289500,289500,0
|
|
20240618,162000,90122053000,289500,289500,289500,289500,0
|
|
20240618,161900,90122053000,289500,289500,289500,289500,0
|
|
20240618,161800,90122053000,289500,289500,289500,289500,0
|
|
20240618,161700,90122053000,289500,289500,289500,289500,0
|
|
20240618,161600,90122053000,289500,289500,289500,289500,0
|
|
20240618,161500,90122053000,289500,289500,289500,289500,0
|
|
20240618,161400,90122053000,289500,289500,289500,289500,0
|
|
20240618,161300,90122053000,289500,289500,289500,289500,0
|
|
20240618,161200,90122053000,289500,289500,289500,289500,0
|
|
20240618,161100,90122053000,289500,289500,289500,289500,0
|
|
20240618,161000,90122053000,289500,289500,289500,289500,0
|
|
20240618,160900,90122053000,289500,289500,289500,289500,0
|
|
20240618,160800,90122053000,289500,289500,289500,289500,0
|
|
20240618,160700,90122053000,289500,289500,289500,289500,0
|
|
20240618,160600,90122053000,289500,289500,289500,289500,0
|
|
20240618,160500,90122053000,289500,289500,289500,289500,0
|
|
20240618,160400,90122053000,289500,289500,289500,289500,0
|
|
20240618,160300,90122053000,289500,289500,289500,289500,0
|
|
20240618,160200,90122053000,289500,289500,289500,289500,0
|
|
20240618,160100,90122053000,289500,289500,289500,289500,0
|
|
20240618,160000,90122053000,289500,289500,289500,289500,0
|
|
20240618,155900,90122053000,289500,289500,289500,289500,0
|
|
20240618,155800,90122053000,289500,289500,289500,289500,0
|
|
20240618,155700,90122053000,289500,289500,289500,289500,0
|
|
20240618,155600,90122053000,289500,289500,289500,289500,0
|
|
20240618,155500,90122053000,289500,289500,289500,289500,0
|
|
20240618,155400,90122053000,289500,289500,289500,289500,10410
|
|
20240618,155300,90122053000,289500,289500,289500,289500,0
|
|
20240618,155200,90122053000,289500,289500,289500,289500,0
|
|
20240618,155100,90122053000,289500,289500,289500,289500,0
|
|
20240618,155000,90122053000,289500,289500,289500,289500,0
|
|
20240618,154900,90122053000,289500,289500,289500,289500,0
|
|
20240618,154800,90122053000,289500,289500,289500,289500,0
|
|
20240618,154700,90122053000,289500,289500,289500,289500,0
|
|
20240618,154600,90122053000,289500,289500,289500,289500,0
|
|
20240618,154500,90122053000,289500,289500,289500,289500,0
|
|
20240618,154400,90122053000,289500,289500,289500,289500,0
|
|
20240618,154300,90122053000,289500,289500,289500,289500,0
|
|
20240618,154200,90122053000,289500,289500,289500,289500,0
|
|
20240618,154100,90122053000,289500,289500,289500,289500,0
|
|
20240618,154000,90122053000,289500,289500,289500,289500,0
|
|
20240618,153900,90122053000,289500,289500,289500,289500,0
|
|
20240618,153800,90122053000,289500,289500,289500,289500,0
|
|
20240618,153700,90122053000,289500,289500,289500,289500,0
|
|
20240618,153600,90122053000,289500,289500,289500,289500,0
|
|
20240618,153500,90122053000,289500,289500,289500,289500,0
|
|
20240618,153400,90122053000,289500,289500,289500,289500,0
|
|
20240618,153300,90122053000,289500,289500,289500,289500,0
|
|
20240618,153200,90122053000,289500,289500,289500,289500,0
|
|
20240618,153100,90122053000,289500,289500,289500,289500,0
|
|
20240618,153000,90122053000,289500,289500,289500,289500,10410
|
|
20240618,152900,87108358000,290000,290000,290000,290000,0
|
|
20240618,152800,87108358000,290000,290000,290000,290000,0
|
|
20240618,152700,87108358000,290000,290000,290000,290000,0
|
|
20240618,152600,87108358000,290000,290000,290000,290000,0
|
|
20240618,152500,87108358000,290000,290000,290000,290000,0
|
|
20240618,152400,87108358000,290000,290000,290000,290000,0
|
|
20240618,152300,87108358000,290000,290000,290000,290000,0
|
|
20240618,152200,87108358000,290000,290000,290000,290000,0
|
|
20240618,152100,87108358000,290000,290000,290000,290000,0
|
|
20240618,152000,87108358000,290000,290000,290000,290000,0
|
|
20240618,151900,87108358000,290000,289000,290000,289000,2173
|
|
20240618,151800,86478653000,289500,288500,289500,288000,2100
|
|
20240618,151700,85871663500,288500,288500,288500,288000,1280
|
|
20240618,151600,85502415500,288000,288000,288500,287500,1402
|
|
20240618,151500,85098682000,288000,288500,288500,287500,753
|
|
20240618,151400,84881835500,288000,288000,288500,287500,833
|
|
20240618,151300,84641835000,288000,288000,288000,287500,699
|
|
20240618,151200,84440812500,287500,288000,288000,287500,618
|
|
20240618,151100,84262985500,288000,288000,288500,287500,427
|
|
20240618,151000,84140022500,288000,288000,288000,287500,785
|
|
20240618,150900,83914163000,288000,288000,288000,287500,898
|
|
20240618,150800,83655744500,287500,287500,288000,287000,534
|
|
20240618,150700,83502159000,287000,287000,287500,286500,1747
|
|
20240618,150600,83000525500,287000,287000,287000,286500,1015
|
|
20240618,150500,82709621000,287000,287500,287500,286500,1521
|
|
20240618,150400,82273312000,287000,287500,287500,287000,643
|
|
20240618,150300,82088645500,287500,287500,288000,287000,598
|
|
20240618,150200,81916760500,287500,287500,287500,287000,877
|
|
20240618,150100,81664828000,287500,287500,288000,287000,1501
|
|
20240618,150000,81233578000,287500,287000,287500,286500,1564
|
|
20240618,145900,80784679000,286500,286500,287000,286500,498
|
|
20240618,145800,80641979000,286500,286500,287000,286500,696
|
|
20240618,145700,80442535000,286500,286500,287000,286500,652
|
|
20240618,145600,80255729000,287000,286500,287000,286500,467
|
|
20240618,145500,80121834000,286500,287000,287000,286500,674
|
|
20240618,145400,79928648500,286500,287000,287000,286500,332
|
|
20240618,145300,79833512500,286500,286500,287500,286500,782
|
|
20240618,145200,79609276500,286500,286000,287500,286000,1610
|
|
20240618,145100,79148042500,286000,286000,286500,286000,580
|
|
20240618,145000,78982159000,286500,285500,286500,285500,810
|
|
20240618,144900,78750692500,285500,286500,286500,285500,1760
|
|
20240618,144800,78248048500,286500,286000,286500,285500,1191
|
|
20240618,144700,77907695000,285500,285500,286000,285500,1011
|
|
20240618,144600,77619048000,285500,286000,286000,285500,1825
|
|
20240618,144500,77097963500,285500,286000,286500,285500,861
|
|
20240618,144400,76851851500,286500,286000,286500,286000,671
|
|
20240618,144300,76659937000,286500,286000,286500,286000,414
|
|
20240618,144200,76541520500,286000,286500,286500,286000,1032
|
|
20240618,144100,76246360500,286000,287000,287000,286000,3544
|
|
20240618,144000,75231733500,286500,287500,287500,286500,3332
|
|
20240618,143900,74275298000,287500,287500,287500,287000,622
|
|
20240618,143800,74096684000,287500,287000,287500,287000,923
|
|
20240618,143700,73831606000,287500,287500,287500,287000,410
|
|
20240618,143600,73713871500,287500,287500,287500,287000,214
|
|
20240618,143500,73652368500,287000,287500,288000,287000,776
|
|
20240618,143400,73429321000,287500,287500,288000,287000,1280
|
|
20240618,143300,73061517000,287500,288000,288000,287500,724
|
|
20240618,143200,72853252000,288000,288000,288500,288000,902
|
|
20240618,143100,72593456000,288000,289000,289500,288000,1682
|
|
20240618,143000,72107851000,289500,289000,289500,289000,956
|
|
20240618,142900,71831467000,289000,289000,290000,289000,173
|
|
20240618,142800,71781323500,290000,289000,290000,289000,495
|
|
20240618,142700,71638008000,289000,289500,289500,289000,204
|
|
20240618,142600,71578980500,289000,289500,289500,289000,194
|
|
20240618,142500,71522828000,289500,289500,289500,289000,145
|
|
20240618,142400,71480875000,289500,289000,290000,289000,127
|
|
20240618,142300,71444146000,289500,289500,290000,289000,260
|
|
20240618,142200,71368887000,289000,289500,289500,289000,269
|
|
20240618,142100,71291034500,289500,288000,289500,288000,1590
|
|
20240618,142000,70831420000,288500,288500,288500,288000,242
|
|
20240618,141900,70761658500,288500,288000,288500,288000,147
|
|
20240618,141800,70719272000,288500,288500,288500,288000,295
|
|
20240618,141700,70634181500,288000,288000,288500,288000,151
|
|
20240618,141600,70590626000,288500,288500,288500,288000,163
|
|
20240618,141500,70543630000,288500,288000,288500,288000,199
|
|
20240618,141400,70486270000,288000,287500,289000,287500,356
|
|
20240618,141300,70383702500,287500,287500,288500,287500,707
|
|
20240618,141200,70180009000,288000,288000,288000,287500,343
|
|
20240618,141100,70081252500,287500,287500,288000,287500,171
|
|
20240618,141000,70032038500,288000,288000,288000,287500,731
|
|
20240618,140900,69821857000,288000,288000,288500,287500,296
|
|
20240618,140800,69736619000,287500,287500,288000,287500,994
|
|
20240618,140700,69450382500,287500,287500,288000,287500,337
|
|
20240618,140600,69353374500,287500,287500,288000,287500,261
|
|
20240618,140500,69278298500,287500,287500,288000,287500,313
|
|
20240618,140400,69188201000,287500,287500,288000,287500,298
|
|
20240618,140300,69102461000,287500,287500,288000,287500,346
|
|
20240618,140200,69002970000,287500,288500,288500,287500,2263
|
|
20240618,140100,68351237000,288500,289000,289500,288000,3123
|
|
20240618,140000,67449482000,289000,289000,289500,289000,105
|
|
20240618,135900,67419130000,289000,289500,289500,289000,215
|
|
20240618,135800,67356939000,289000,289500,289500,289000,262
|
|
20240618,135700,67281137000,289000,289500,289500,289000,72
|
|
20240618,135600,67260323500,289000,289500,289500,289000,550
|
|
20240618,135500,67101284000,289000,289000,289500,289000,63
|
|
20240618,135400,67083068500,289000,289500,289500,289000,65
|
|
20240618,135300,67064273500,289500,289000,289500,289000,94
|
|
20240618,135200,67037087500,289000,289000,289500,289000,210
|
|
20240618,135100,66976387500,289000,289000,289500,289000,55
|
|
20240618,135000,66960484500,289000,289000,289500,289000,98
|
|
20240618,134900,66932152000,289500,289500,289500,289000,121
|
|
20240618,134800,66897176500,289000,289000,289500,289000,1237
|
|
20240618,134700,66539670500,289000,289000,289500,289000,151
|
|
20240618,134600,66495988500,289000,290000,290000,289000,1001
|
|
20240618,134500,66206228000,290000,290000,290500,290000,2015
|
|
20240618,134400,65621873000,290000,291000,291500,290000,3191
|
|
20240618,134300,64693615500,291000,291000,291500,291000,242
|
|
20240618,134200,64623131000,291500,291500,291500,291000,128
|
|
20240618,134100,64585829500,291500,291500,291500,291000,203
|
|
20240618,134000,64526668000,291000,291000,291500,291000,78
|
|
20240618,133900,64503952000,291500,291500,291500,291000,58
|
|
20240618,133800,64487050000,291000,291500,291500,291000,164
|
|
20240618,133700,64439290000,291500,291000,291500,291000,159
|
|
20240618,133600,64393010500,291500,291000,291500,291000,218
|
|
20240618,133500,64329507500,291000,291500,291500,291000,314
|
|
20240618,133400,64238018000,291500,291000,291500,291000,1154
|
|
20240618,133300,63901685000,291000,291000,291500,291000,125
|
|
20240618,133200,63865253000,291000,291500,291500,291000,220
|
|
20240618,133100,63801165000,291500,291500,291500,291000,231
|
|
20240618,133000,63733884000,291500,291000,291500,291000,131
|
|
20240618,132900,63695738000,291500,291000,291500,291000,326
|
|
20240618,132800,63600769000,291500,291500,291500,291000,796
|
|
20240618,132700,63368773000,291000,291500,291500,291000,163
|
|
20240618,132600,63321279000,291500,291000,291500,291000,365
|
|
20240618,132500,63214992500,291500,291000,291500,291000,155
|
|
20240618,132400,63169847000,291000,291500,291500,291000,193
|
|
20240618,132300,63113639000,291500,291000,291500,291000,164
|
|
20240618,132200,63065907500,291000,291000,291000,290500,1391
|
|
20240618,132100,62661213500,291000,291000,291000,290500,130
|
|
20240618,132000,62623437500,290500,290500,291000,290500,50
|
|
20240618,131900,62608909000,290500,291000,291000,290500,217
|
|
20240618,131800,62545819500,290500,291000,291000,290500,166
|
|
20240618,131700,62497560000,291000,290500,291000,290500,133
|
|
20240618,131600,62458897500,291000,290500,291000,290500,166
|
|
20240618,131500,62410632000,291000,290500,291000,290500,288
|
|
20240618,131400,62326957000,290500,290500,291000,290500,98
|
|
20240618,131300,62298475500,291000,290500,291000,290500,49
|
|
20240618,131200,62284220000,290500,291000,291000,290500,370
|
|
20240618,131100,62176671000,290500,290500,291000,290500,99
|
|
20240618,131000,62147909500,290500,290500,291000,290500,516
|
|
20240618,130900,61997917500,290500,290500,291000,290500,196
|
|
20240618,130800,61940974000,291000,291000,291000,290500,190
|
|
20240618,130700,61885746500,290500,290500,291000,290500,158
|
|
20240618,130600,61839830000,290500,290500,291000,290500,221
|
|
20240618,130500,61775617000,291000,291000,291000,290500,186
|
|
20240618,130400,61721555000,290500,290500,291000,290500,130
|
|
20240618,130300,61683784000,290500,290500,291000,290500,134
|
|
20240618,130200,61644851000,290500,290500,291000,290500,130
|
|
20240618,130100,61607078000,290500,290500,291000,290500,105
|
|
20240618,130000,61576572000,290500,291000,291500,290500,689
|
|
20240618,125900,61376075500,291000,291000,291500,291000,151
|
|
20240618,125800,61332127000,291000,291500,291500,291000,169
|
|
20240618,125700,61282912000,291500,291000,291500,291000,357
|
|
20240618,125600,61179010500,291500,291000,291500,291000,236
|
|
20240618,125500,61110306000,291000,291000,291500,291000,160
|
|
20240618,125400,61063721500,291000,291000,291000,291000,107
|
|
20240618,125300,61032584500,291500,291000,291500,291000,105
|
|
20240618,125200,61002022500,291000,291500,291500,291000,237
|
|
20240618,125100,60933035000,291000,291500,292000,291000,1031
|
|
20240618,125000,60632501000,291500,292000,292000,291500,385
|
|
20240618,124900,60520153000,291500,291500,292000,291500,175
|
|
20240618,124800,60469126500,291500,292000,292500,291500,401
|
|
20240618,124700,60352041000,292000,292500,292500,292000,559
|
|
20240618,124600,60188781500,292500,292500,293000,292000,540
|
|
20240618,124500,60030841500,292500,292500,293000,292000,744
|
|
20240618,124400,59813248500,292500,292500,293000,292000,1918
|
|
20240618,124300,59252117500,292500,292000,292500,292000,1276
|
|
20240618,124200,58879132500,292000,291500,292500,291500,1430
|
|
20240618,124100,58461598500,291500,291500,291500,291000,1323
|
|
20240618,124000,58075987000,291500,291000,291500,291000,289
|
|
20240618,123900,57991816500,291000,291000,291000,290500,1125
|
|
20240618,123800,57664451000,290500,291000,291000,290500,227
|
|
20240618,123700,57598440500,291000,291000,291000,290500,151
|
|
20240618,123600,57554547000,291000,290500,291000,290500,725
|
|
20240618,123500,57343883000,291000,289500,291000,289500,2507
|
|
20240618,123400,56616369500,290000,289000,290000,289000,1867
|
|
20240618,123300,56075923000,289000,289000,289500,289000,160
|
|
20240618,123200,56029613000,289500,289000,289500,289000,84
|
|
20240618,123100,56005300500,289500,289500,289500,289000,168
|
|
20240618,123000,55956695000,289500,289500,289500,289000,76
|
|
20240618,122900,55934696000,289000,289000,289500,289000,84
|
|
20240618,122800,55910391500,289500,289500,289500,289000,67
|
|
20240618,122700,55890998000,289000,289500,289500,289000,210
|
|
20240618,122600,55830215000,289500,289000,289500,289000,79
|
|
20240618,122500,55807363000,289500,289000,289500,288500,868
|
|
20240618,122400,55556496000,288500,289000,289000,288500,102
|
|
20240618,122300,55527044500,288500,289000,289000,288500,178
|
|
20240618,122200,55475609500,289000,288500,289000,288500,38
|
|
20240618,122100,55464631000,288500,288500,289000,288500,383
|
|
20240618,122000,55354129000,288500,288500,289000,288500,799
|
|
20240618,121900,55123615500,289000,289000,289000,288500,176
|
|
20240618,121800,55072823500,289000,289000,289500,288500,1792
|
|
20240618,121700,54554928000,289000,289000,289500,289000,81
|
|
20240618,121600,54531487000,289000,289500,289500,289000,95
|
|
20240618,121500,54503997500,289500,289500,289500,289000,116
|
|
20240618,121400,54470445500,289500,289000,289500,289000,123
|
|
20240618,121300,54434844000,289500,289000,289500,289000,153
|
|
20240618,121200,54390564500,289500,289000,289500,289000,94
|
|
20240618,121100,54363364000,289500,289500,289500,289000,62
|
|
20240618,121000,54345422000,289500,289000,289500,289000,171
|
|
20240618,120900,54295971000,289500,289000,289500,289000,199
|
|
20240618,120800,54238368500,289000,289000,289500,289000,122
|
|
20240618,120700,54203082500,289500,289500,289500,289000,257
|
|
20240618,120600,54128755500,289500,289000,289500,289000,245
|
|
20240618,120500,54057870000,289500,289000,289500,289000,112
|
|
20240618,120400,54025467000,289500,289000,289500,289000,80
|
|
20240618,120300,54002316000,289000,289000,289500,289000,101
|
|
20240618,120200,53973096500,289000,289500,289500,289000,248
|
|
20240618,120100,53901335000,289000,289000,289500,289000,122
|
|
20240618,120000,53866062000,289000,289000,289500,289000,88
|
|
20240618,115900,53840616000,289000,289000,289500,289000,102
|
|
20240618,115800,53811135000,289500,289000,289500,289000,84
|
|
20240618,115700,53786829500,289500,289500,289500,289000,83
|
|
20240618,115600,53762820000,289500,289000,289500,289000,72
|
|
20240618,115500,53742005500,289500,289500,289500,289000,68
|
|
20240618,115400,53722347500,289000,289000,289500,289000,203
|
|
20240618,115300,53663654500,289000,289000,289500,289000,331
|
|
20240618,115200,53567993500,289000,289000,289000,289000,92
|
|
20240618,115100,53541405500,289500,289500,289500,289000,426
|
|
20240618,115000,53418290500,289000,289500,289500,289000,130
|
|
20240618,114900,53380711500,289000,289000,289500,289000,105
|
|
20240618,114800,53350366000,289000,289000,289500,289000,567
|
|
20240618,114700,53186502000,289000,289000,289500,289000,101
|
|
20240618,114600,53157309500,289000,289000,289500,289000,44
|
|
20240618,114500,53144592000,289000,289000,289000,289000,23
|
|
20240618,114400,53137945000,289000,289500,289500,289000,2172
|
|
20240618,114300,52510172500,289500,290000,290000,289000,1024
|
|
20240618,114200,52213756000,289500,290000,290000,289500,550
|
|
20240618,114100,52054520500,289500,289500,290000,289500,113
|
|
20240618,114000,52021786500,290000,290000,290000,289500,537
|
|
20240618,113900,51866100000,290000,289500,290000,289500,155
|
|
20240618,113800,51821196500,289500,290000,290000,289500,430
|
|
20240618,113700,51696521500,290000,289500,290000,289500,345
|
|
20240618,113600,51596515000,290000,289500,290000,289500,104
|
|
20240618,113500,51566364000,289500,289500,290000,289500,172
|
|
20240618,113400,51516542500,289500,290000,290000,289500,153
|
|
20240618,113300,51472193500,290000,289500,290000,289500,190
|
|
20240618,113200,51417099500,289500,290000,290000,289500,86
|
|
20240618,113100,51392164500,290000,289500,290000,289500,87
|
|
20240618,113000,51366948000,289500,289500,290000,289500,543
|
|
20240618,112900,51209499000,289500,289500,289500,289000,476
|
|
20240618,112800,51071722500,289500,289500,289500,289000,76
|
|
20240618,112700,51049730500,289500,290000,290000,289000,834
|
|
20240618,112600,50808323500,289500,289500,290000,289500,358
|
|
20240618,112500,50704679000,290000,290000,290500,289500,1309
|
|
20240618,112400,50325064500,290000,290000,290500,290000,125
|
|
20240618,112300,50288782500,290500,290000,290500,290000,460
|
|
20240618,112200,50155221000,290000,290500,290500,290000,393
|
|
20240618,112100,50041071000,290500,290500,290500,290000,275
|
|
20240618,112000,49961242500,290500,290000,290500,290000,224
|
|
20240618,111900,49896232500,290000,290500,290500,290000,120
|
|
20240618,111800,49861375000,290500,290000,290500,290000,163
|
|
20240618,111700,49814066500,290500,290000,290500,290000,161
|
|
20240618,111600,49767309500,290500,291000,291000,290000,544
|
|
20240618,111500,49609257000,291000,290500,291000,290500,94
|
|
20240618,111400,49581945000,290500,291000,291000,290500,148
|
|
20240618,111300,49538916500,291000,290500,291000,290500,176
|
|
20240618,111200,49487754000,290500,290500,291000,290500,351
|
|
20240618,111100,49385782500,290500,290500,291000,290500,181
|
|
20240618,111000,49333189000,291000,291500,291500,290500,745
|
|
20240618,110900,49116384000,291500,291000,291500,291000,178
|
|
20240618,110800,49064535000,291500,291500,291500,291000,178
|
|
20240618,110700,49012696000,291500,291500,291500,291000,206
|
|
20240618,110600,48952683500,291500,291000,291500,291000,149
|
|
20240618,110500,48909273500,291500,291500,291500,291000,204
|
|
20240618,110400,48849853000,291000,292000,292000,291000,1150
|
|
20240618,110300,48514354000,292000,292000,292000,291500,679
|
|
20240618,110200,48316129000,292000,292000,293000,291500,7589
|
|
20240618,110100,46097368000,291500,290500,292000,290500,3143
|
|
20240618,110000,45181920500,290500,291000,291000,290500,209
|
|
20240618,105900,45121173000,291000,290500,291000,290000,1523
|
|
20240618,105800,44678705500,290000,290000,290500,290000,126
|
|
20240618,105700,44642145000,290000,290500,290500,290000,416
|
|
20240618,105600,44521425500,290500,290000,290500,290000,157
|
|
20240618,105500,44475884000,290000,290500,290500,290000,132
|
|
20240618,105400,44437591000,290500,290000,290500,290000,356
|
|
20240618,105300,44334326500,290000,290000,290500,290000,160
|
|
20240618,105200,44287904500,290000,290500,290500,290000,156
|
|
20240618,105100,44242609000,290000,290000,290500,290000,112
|
|
20240618,105000,44210108000,290000,290000,290500,290000,507
|
|
20240618,104900,44062912500,290000,290500,290500,290000,323
|
|
20240618,104800,43969196500,290500,290500,290500,290000,294
|
|
20240618,104700,43883903500,290000,290000,290500,290000,156
|
|
20240618,104600,43838655000,290000,290000,290500,290000,275
|
|
20240618,104500,43758900500,290000,290000,290500,290000,647
|
|
20240618,104400,43571269500,289500,290000,290000,289500,1117
|
|
20240618,104300,43247804500,290000,290500,290500,290000,1387
|
|
20240618,104200,42845513000,290500,290500,290500,290000,227
|
|
20240618,104100,42779649500,290000,290000,290500,290000,187
|
|
20240618,104000,42725371000,290000,290500,290500,290000,122
|
|
20240618,103900,42689979500,290000,290000,290500,290000,126
|
|
20240618,103800,42653436500,290000,290000,290500,289000,1480
|
|
20240618,103700,42224575000,289500,289500,290000,289500,689
|
|
20240618,103600,42025106000,290000,289500,290000,289500,276
|
|
20240618,103500,41945191500,289500,290000,290500,289500,930
|
|
20240618,103400,41675507500,290000,290000,290500,290000,297
|
|
20240618,103300,41589370500,290500,290000,290500,290000,241
|
|
20240618,103200,41519447000,290500,290500,290500,290500,788
|
|
20240618,103100,41290533000,290500,290500,291000,290500,237
|
|
20240618,103000,41221634500,290500,291000,291000,290500,66
|
|
20240618,102900,41202457000,290500,290500,291000,290500,707
|
|
20240618,102800,40996931000,290500,291000,291000,290000,1621
|
|
20240618,102700,40525998000,291000,291000,291500,290500,373
|
|
20240618,102600,40417454000,291000,290500,291500,290500,123
|
|
20240618,102500,40381651000,290500,291500,292000,290500,2938
|
|
20240618,102400,39526054500,291500,292000,292000,291500,993
|
|
20240618,102300,39236344000,292000,291000,292000,291000,2511
|
|
20240618,102200,38504584500,291500,291500,291500,291000,316
|
|
20240618,102100,38412518000,291500,291500,291500,291000,572
|
|
20240618,102000,38246002000,291500,291000,291500,291000,800
|
|
20240618,101900,38013109000,291000,290500,291500,290500,857
|
|
20240618,101800,37763612500,290500,289500,291000,289500,4641
|
|
20240618,101700,36415909000,289500,289500,289500,289000,796
|
|
20240618,101600,36185501000,289500,289500,289500,289000,292
|
|
20240618,101500,36101028000,289500,289500,289500,289000,109
|
|
20240618,101400,36069488000,289500,289000,289500,289000,131
|
|
20240618,101300,36031612000,289000,289000,289500,289000,143
|
|
20240618,101200,35990269000,289000,289500,290000,289000,631
|
|
20240618,101100,35807619500,289500,290000,290000,289500,422
|
|
20240618,101000,35685324500,289500,290000,290000,289500,305
|
|
20240618,100900,35596954000,289500,289500,290000,289000,547
|
|
20240618,100800,35438542500,289000,289500,289500,289000,97
|
|
20240618,100700,35410478500,289000,289500,290000,289000,506
|
|
20240618,100600,35264028500,289500,290500,291000,289500,2423
|
|
20240618,100500,34560565500,290500,290500,291000,290500,163
|
|
20240618,100400,34513196000,290500,290500,291000,290500,151
|
|
20240618,100300,34469308500,290500,291000,291000,290500,1144
|
|
20240618,100200,34136523500,291000,290500,291000,290500,233
|
|
20240618,100100,34068810000,291000,290500,291000,290500,738
|
|
20240618,100000,33854182500,291000,290500,291000,290000,1382
|
|
20240618,095900,33452647500,290000,290500,290500,290000,346
|
|
20240618,095800,33352252500,290000,289500,290500,289000,1705
|
|
20240618,095700,32857987500,289500,288500,289500,288500,772
|
|
20240618,095600,32634881500,288500,288500,289000,288500,113
|
|
20240618,095500,32602272000,288500,288500,289000,288500,478
|
|
20240618,095400,32464363500,288500,288500,289000,288500,255
|
|
20240618,095300,32390786000,289000,288500,289000,288500,960
|
|
20240618,095200,32113772000,288500,289000,289000,288500,349
|
|
20240618,095100,32012922500,289000,289000,289000,288500,372
|
|
20240618,095000,31905523500,288500,287500,289000,287500,1148
|
|
20240618,094900,31574653000,287500,287000,288000,287000,1330
|
|
20240618,094800,31192326500,287000,287000,287500,287000,533
|
|
20240618,094700,31039339000,287500,287000,287500,287000,244
|
|
20240618,094600,30969249000,287000,287000,287500,287000,517
|
|
20240618,094500,30820857500,287000,287500,287500,286500,3131
|
|
20240618,094400,29923113500,287000,287500,288000,287000,2859
|
|
20240618,094300,29101692500,287500,288000,288000,287500,272
|
|
20240618,094200,29023465000,287500,288000,288000,287500,896
|
|
20240618,094100,28765769500,287500,288500,288500,287500,2541
|
|
20240618,094000,28033969000,288500,289500,290000,288500,1534
|
|
20240618,093900,27590549000,290000,289500,290500,289500,796
|
|
20240618,093800,27359804000,289500,290000,290000,289500,770
|
|
20240618,093700,27136778500,290000,289500,290000,289500,2683
|
|
20240618,093600,26359491000,290000,290000,290500,289500,650
|
|
20240618,093500,26170990000,290000,290000,290500,290000,513
|
|
20240618,093400,26022206500,289500,290000,290500,289000,2109
|
|
20240618,093300,25410973000,290000,290500,290500,290000,541
|
|
20240618,093200,25253832500,290500,291500,291500,290500,936
|
|
20240618,093100,24981442000,291500,291000,292000,291000,1086
|
|
20240618,093000,24664913000,291000,292500,292500,290500,3026
|
|
20240618,092900,23781931000,292500,290000,292500,290000,6980
|
|
20240618,092800,21746715000,290500,289500,291000,289500,1756
|
|
20240618,092700,21236590500,289500,290000,290500,289500,912
|
|
20240618,092600,20972109000,290000,290000,290500,289500,1074
|
|
20240618,092500,20660750500,290000,289500,290000,289000,2145
|
|
20240618,092400,20039576500,290000,289500,290500,289500,845
|
|
20240618,092300,19794462000,290000,290500,290500,289500,1551
|
|
20240618,092200,19344711000,290000,290500,290500,289500,1169
|
|
20240618,092100,19005723500,290000,289500,290000,289000,2827
|
|
20240618,092000,18187147000,290000,290000,290500,289500,2520
|
|
20240618,091900,17456345500,290000,289500,290500,289500,650
|
|
20240618,091800,17267780500,289500,289500,290500,289000,2661
|
|
20240618,091700,16496797500,289500,290500,290500,289500,3195
|
|
20240618,091600,15570007000,291000,290500,291000,290500,1404
|
|
20240618,091500,15162112000,290500,290500,291000,290500,940
|
|
20240618,091400,14888910500,290500,291000,291500,290000,2567
|
|
20240618,091300,14142698000,291000,290000,291500,290000,1703
|
|
20240618,091200,13647586500,290000,291000,291000,290000,3144
|
|
20240618,091100,12735297000,291000,291500,291500,290000,1523
|
|
20240618,091000,12292504000,291000,290500,292000,290000,1713
|
|
20240618,090900,11793448500,290000,290000,291000,289000,2108
|
|
20240618,090800,11182015500,290000,290500,291000,290000,3184
|
|
20240618,090700,10257178000,291000,288500,291500,287500,2848
|
|
20240618,090600,9431477500,288500,291500,291500,288000,6801
|
|
20240618,090500,7460142000,291500,291500,292500,291000,4094
|
|
20240618,090400,6265762000,291500,292500,293000,291000,3246
|
|
20240618,090300,5317941500,292500,290500,293000,290000,6114
|
|
20240618,090200,3536005500,290000,290000,290500,289000,3266
|
|
20240618,090100,2589296500,290000,288500,290500,288500,2898
|
|
20240618,090000,1749591000,288500,290000,290500,288000,6013
|