718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,205500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,205400,133962334500,295000,295000,295000,295000,0
|
|
20240619,205300,133962334500,295000,295000,295000,295000,0
|
|
20240619,205200,133962334500,295000,295000,295000,295000,0
|
|
20240619,205100,133962334500,295000,295000,295000,295000,0
|
|
20240619,205000,133962334500,295000,295000,295000,295000,0
|
|
20240619,204900,133962334500,295000,295000,295000,295000,0
|
|
20240619,204800,133962334500,295000,295000,295000,295000,0
|
|
20240619,204700,133962334500,295000,295000,295000,295000,0
|
|
20240619,204600,133962334500,295000,295000,295000,295000,0
|
|
20240619,204500,133962334500,295000,295000,295000,295000,0
|
|
20240619,204400,133962334500,295000,295000,295000,295000,0
|
|
20240619,204300,133962334500,295000,295000,295000,295000,0
|
|
20240619,204200,133962334500,295000,295000,295000,295000,0
|
|
20240619,204100,133962334500,295000,295000,295000,295000,0
|
|
20240619,204000,133962334500,295000,295000,295000,295000,0
|
|
20240619,203900,133962334500,295000,295000,295000,295000,0
|
|
20240619,203800,133962334500,295000,295000,295000,295000,0
|
|
20240619,203700,133962334500,295000,295000,295000,295000,0
|
|
20240619,203600,133962334500,295000,295000,295000,295000,0
|
|
20240619,203500,133962334500,295000,295000,295000,295000,0
|
|
20240619,203400,133962334500,295000,295000,295000,295000,0
|
|
20240619,203300,133962334500,295000,295000,295000,295000,0
|
|
20240619,203200,133962334500,295000,295000,295000,295000,0
|
|
20240619,203100,133962334500,295000,295000,295000,295000,0
|
|
20240619,203000,133962334500,295000,295000,295000,295000,0
|
|
20240619,202900,133962334500,295000,295000,295000,295000,0
|
|
20240619,202800,133962334500,295000,295000,295000,295000,0
|
|
20240619,202700,133962334500,295000,295000,295000,295000,0
|
|
20240619,202600,133962334500,295000,295000,295000,295000,0
|
|
20240619,202500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,202400,133962334500,295000,295000,295000,295000,0
|
|
20240619,202300,133962334500,295000,295000,295000,295000,0
|
|
20240619,202200,133962334500,295000,295000,295000,295000,0
|
|
20240619,202100,133962334500,295000,295000,295000,295000,0
|
|
20240619,202000,133962334500,295000,295000,295000,295000,0
|
|
20240619,201900,133962334500,295000,295000,295000,295000,0
|
|
20240619,201800,133962334500,295000,295000,295000,295000,0
|
|
20240619,201700,133962334500,295000,295000,295000,295000,0
|
|
20240619,201600,133962334500,295000,295000,295000,295000,0
|
|
20240619,201500,133962334500,295000,295000,295000,295000,0
|
|
20240619,201400,133962334500,295000,295000,295000,295000,0
|
|
20240619,201300,133962334500,295000,295000,295000,295000,0
|
|
20240619,201200,133962334500,295000,295000,295000,295000,0
|
|
20240619,201100,133962334500,295000,295000,295000,295000,0
|
|
20240619,201000,133962334500,295000,295000,295000,295000,0
|
|
20240619,200900,133962334500,295000,295000,295000,295000,0
|
|
20240619,200800,133962334500,295000,295000,295000,295000,0
|
|
20240619,200700,133962334500,295000,295000,295000,295000,0
|
|
20240619,200600,133962334500,295000,295000,295000,295000,0
|
|
20240619,200500,133962334500,295000,295000,295000,295000,0
|
|
20240619,200400,133962334500,295000,295000,295000,295000,0
|
|
20240619,200300,133962334500,295000,295000,295000,295000,0
|
|
20240619,200200,133962334500,295000,295000,295000,295000,0
|
|
20240619,200100,133962334500,295000,295000,295000,295000,0
|
|
20240619,200000,133962334500,295000,295000,295000,295000,0
|
|
20240619,195900,133962334500,295000,295000,295000,295000,0
|
|
20240619,195800,133962334500,295000,295000,295000,295000,0
|
|
20240619,195700,133962334500,295000,295000,295000,295000,0
|
|
20240619,195600,133962334500,295000,295000,295000,295000,0
|
|
20240619,195500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,195400,133962334500,295000,295000,295000,295000,0
|
|
20240619,195300,133962334500,295000,295000,295000,295000,0
|
|
20240619,195200,133962334500,295000,295000,295000,295000,0
|
|
20240619,195100,133962334500,295000,295000,295000,295000,0
|
|
20240619,195000,133962334500,295000,295000,295000,295000,0
|
|
20240619,194900,133962334500,295000,295000,295000,295000,0
|
|
20240619,194800,133962334500,295000,295000,295000,295000,0
|
|
20240619,194700,133962334500,295000,295000,295000,295000,0
|
|
20240619,194600,133962334500,295000,295000,295000,295000,0
|
|
20240619,194500,133962334500,295000,295000,295000,295000,0
|
|
20240619,194400,133962334500,295000,295000,295000,295000,0
|
|
20240619,194300,133962334500,295000,295000,295000,295000,0
|
|
20240619,194200,133962334500,295000,295000,295000,295000,0
|
|
20240619,194100,133962334500,295000,295000,295000,295000,0
|
|
20240619,194000,133962334500,295000,295000,295000,295000,0
|
|
20240619,193900,133962334500,295000,295000,295000,295000,0
|
|
20240619,193800,133962334500,295000,295000,295000,295000,0
|
|
20240619,193700,133962334500,295000,295000,295000,295000,0
|
|
20240619,193600,133962334500,295000,295000,295000,295000,0
|
|
20240619,193500,133962334500,295000,295000,295000,295000,0
|
|
20240619,193400,133962334500,295000,295000,295000,295000,0
|
|
20240619,193300,133962334500,295000,295000,295000,295000,0
|
|
20240619,193200,133962334500,295000,295000,295000,295000,0
|
|
20240619,193100,133962334500,295000,295000,295000,295000,0
|
|
20240619,193000,133962334500,295000,295000,295000,295000,0
|
|
20240619,192900,133962334500,295000,295000,295000,295000,0
|
|
20240619,192800,133962334500,295000,295000,295000,295000,0
|
|
20240619,192700,133962334500,295000,295000,295000,295000,0
|
|
20240619,192600,133962334500,295000,295000,295000,295000,0
|
|
20240619,192500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,192400,133962334500,295000,295000,295000,295000,0
|
|
20240619,192300,133962334500,295000,295000,295000,295000,0
|
|
20240619,192200,133962334500,295000,295000,295000,295000,0
|
|
20240619,192100,133962334500,295000,295000,295000,295000,0
|
|
20240619,192000,133962334500,295000,295000,295000,295000,0
|
|
20240619,191900,133962334500,295000,295000,295000,295000,0
|
|
20240619,191800,133962334500,295000,295000,295000,295000,0
|
|
20240619,191700,133962334500,295000,295000,295000,295000,0
|
|
20240619,191600,133962334500,295000,295000,295000,295000,0
|
|
20240619,191500,133962334500,295000,295000,295000,295000,0
|
|
20240619,191400,133962334500,295000,295000,295000,295000,0
|
|
20240619,191300,133962334500,295000,295000,295000,295000,0
|
|
20240619,191200,133962334500,295000,295000,295000,295000,0
|
|
20240619,191100,133962334500,295000,295000,295000,295000,0
|
|
20240619,191000,133962334500,295000,295000,295000,295000,0
|
|
20240619,190900,133962334500,295000,295000,295000,295000,0
|
|
20240619,190800,133962334500,295000,295000,295000,295000,0
|
|
20240619,190700,133962334500,295000,295000,295000,295000,0
|
|
20240619,190600,133962334500,295000,295000,295000,295000,0
|
|
20240619,190500,133962334500,295000,295000,295000,295000,0
|
|
20240619,190400,133962334500,295000,295000,295000,295000,0
|
|
20240619,190300,133962334500,295000,295000,295000,295000,0
|
|
20240619,190200,133962334500,295000,295000,295000,295000,0
|
|
20240619,190100,133962334500,295000,295000,295000,295000,0
|
|
20240619,190000,133962334500,295000,295000,295000,295000,0
|
|
20240619,185900,133962334500,295000,295000,295000,295000,0
|
|
20240619,185800,133962334500,295000,295000,295000,295000,0
|
|
20240619,185700,133962334500,295000,295000,295000,295000,0
|
|
20240619,185600,133962334500,295000,295000,295000,295000,0
|
|
20240619,185500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,185400,133962334500,295000,295000,295000,295000,0
|
|
20240619,185300,133962334500,295000,295000,295000,295000,0
|
|
20240619,185200,133962334500,295000,295000,295000,295000,0
|
|
20240619,185100,133962334500,295000,295000,295000,295000,0
|
|
20240619,185000,133962334500,295000,295000,295000,295000,0
|
|
20240619,184900,133962334500,295000,295000,295000,295000,0
|
|
20240619,184800,133962334500,295000,295000,295000,295000,0
|
|
20240619,184700,133962334500,295000,295000,295000,295000,0
|
|
20240619,184600,133962334500,295000,295000,295000,295000,0
|
|
20240619,184500,133962334500,295000,295000,295000,295000,0
|
|
20240619,184400,133962334500,295000,295000,295000,295000,0
|
|
20240619,184300,133962334500,295000,295000,295000,295000,0
|
|
20240619,184200,133962334500,295000,295000,295000,295000,0
|
|
20240619,184100,133962334500,295000,295000,295000,295000,0
|
|
20240619,184000,133962334500,295000,295000,295000,295000,0
|
|
20240619,183900,133962334500,295000,295000,295000,295000,0
|
|
20240619,183800,133962334500,295000,295000,295000,295000,0
|
|
20240619,183700,133962334500,295000,295000,295000,295000,0
|
|
20240619,183600,133962334500,295000,295000,295000,295000,0
|
|
20240619,183500,133962334500,295000,295000,295000,295000,0
|
|
20240619,183400,133962334500,295000,295000,295000,295000,0
|
|
20240619,183300,133962334500,295000,295000,295000,295000,0
|
|
20240619,183200,133962334500,295000,295000,295000,295000,0
|
|
20240619,183100,133962334500,295000,295000,295000,295000,0
|
|
20240619,183000,133962334500,295000,295000,295000,295000,0
|
|
20240619,182900,133962334500,295000,295000,295000,295000,0
|
|
20240619,182800,133962334500,295000,295000,295000,295000,0
|
|
20240619,182700,133962334500,295000,295000,295000,295000,0
|
|
20240619,182600,133962334500,295000,295000,295000,295000,0
|
|
20240619,182500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,182400,133962334500,295000,295000,295000,295000,0
|
|
20240619,182300,133962334500,295000,295000,295000,295000,0
|
|
20240619,182200,133962334500,295000,295000,295000,295000,0
|
|
20240619,182100,133962334500,295000,295000,295000,295000,0
|
|
20240619,182000,133962334500,295000,295000,295000,295000,0
|
|
20240619,181900,133962334500,295000,295000,295000,295000,0
|
|
20240619,181800,133962334500,295000,295000,295000,295000,0
|
|
20240619,181700,133962334500,295000,295000,295000,295000,0
|
|
20240619,181600,133962334500,295000,295000,295000,295000,0
|
|
20240619,181500,133962334500,295000,295000,295000,295000,0
|
|
20240619,181400,133962334500,295000,295000,295000,295000,0
|
|
20240619,181300,133962334500,295000,295000,295000,295000,0
|
|
20240619,181200,133962334500,295000,295000,295000,295000,0
|
|
20240619,181100,133962334500,295000,295000,295000,295000,0
|
|
20240619,181000,133962334500,295000,295000,295000,295000,0
|
|
20240619,180900,133962334500,295000,295000,295000,295000,0
|
|
20240619,180800,133962334500,295000,295000,295000,295000,0
|
|
20240619,180700,133962334500,295000,295000,295000,295000,0
|
|
20240619,180600,133962334500,295000,295000,295000,295000,0
|
|
20240619,180500,133962334500,295000,295000,295000,295000,0
|
|
20240619,180400,133962334500,295000,295000,295000,295000,0
|
|
20240619,180300,133962334500,295000,295000,295000,295000,0
|
|
20240619,180200,133962334500,295000,295000,295000,295000,0
|
|
20240619,180100,133962334500,295000,295000,295000,295000,0
|
|
20240619,180000,133962334500,295000,295000,295000,295000,0
|
|
20240619,175900,133962334500,295000,295000,295000,295000,0
|
|
20240619,175800,133962334500,295000,295000,295000,295000,0
|
|
20240619,175700,133962334500,295000,295000,295000,295000,0
|
|
20240619,175600,133962334500,295000,295000,295000,295000,0
|
|
20240619,175500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,175400,133962334500,295000,295000,295000,295000,0
|
|
20240619,175300,133962334500,295000,295000,295000,295000,0
|
|
20240619,175200,133962334500,295000,295000,295000,295000,0
|
|
20240619,175100,133962334500,295000,295000,295000,295000,0
|
|
20240619,175000,133962334500,295000,295000,295000,295000,0
|
|
20240619,174900,133962334500,295000,295000,295000,295000,0
|
|
20240619,174800,133962334500,295000,295000,295000,295000,0
|
|
20240619,174700,133962334500,295000,295000,295000,295000,0
|
|
20240619,174600,133962334500,295000,295000,295000,295000,0
|
|
20240619,174500,133962334500,295000,295000,295000,295000,0
|
|
20240619,174400,133962334500,295000,295000,295000,295000,0
|
|
20240619,174300,133962334500,295000,295000,295000,295000,0
|
|
20240619,174200,133962334500,295000,295000,295000,295000,0
|
|
20240619,174100,133962334500,295000,295000,295000,295000,0
|
|
20240619,174000,133962334500,295000,295000,295000,295000,0
|
|
20240619,173900,133962334500,295000,295000,295000,295000,0
|
|
20240619,173800,133962334500,295000,295000,295000,295000,0
|
|
20240619,173700,133962334500,295000,295000,295000,295000,0
|
|
20240619,173600,133962334500,295000,295000,295000,295000,0
|
|
20240619,173500,133962334500,295000,295000,295000,295000,0
|
|
20240619,173400,133962334500,295000,295000,295000,295000,0
|
|
20240619,173300,133962334500,295000,295000,295000,295000,0
|
|
20240619,173200,133962334500,295000,295000,295000,295000,0
|
|
20240619,173100,133962334500,295000,295000,295000,295000,0
|
|
20240619,173000,133962334500,295000,295000,295000,295000,0
|
|
20240619,172900,133962334500,295000,295000,295000,295000,0
|
|
20240619,172800,133962334500,295000,295000,295000,295000,0
|
|
20240619,172700,133962334500,295000,295000,295000,295000,0
|
|
20240619,172600,133962334500,295000,295000,295000,295000,0
|
|
20240619,172500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,172400,133962334500,295000,295000,295000,295000,0
|
|
20240619,172300,133962334500,295000,295000,295000,295000,0
|
|
20240619,172200,133962334500,295000,295000,295000,295000,0
|
|
20240619,172100,133962334500,295000,295000,295000,295000,0
|
|
20240619,172000,133962334500,295000,295000,295000,295000,0
|
|
20240619,171900,133962334500,295000,295000,295000,295000,0
|
|
20240619,171800,133962334500,295000,295000,295000,295000,0
|
|
20240619,171700,133962334500,295000,295000,295000,295000,0
|
|
20240619,171600,133962334500,295000,295000,295000,295000,0
|
|
20240619,171500,133962334500,295000,295000,295000,295000,0
|
|
20240619,171400,133962334500,295000,295000,295000,295000,0
|
|
20240619,171300,133962334500,295000,295000,295000,295000,0
|
|
20240619,171200,133962334500,295000,295000,295000,295000,0
|
|
20240619,171100,133962334500,295000,295000,295000,295000,0
|
|
20240619,171000,133962334500,295000,295000,295000,295000,0
|
|
20240619,170900,133962334500,295000,295000,295000,295000,0
|
|
20240619,170800,133962334500,295000,295000,295000,295000,0
|
|
20240619,170700,133962334500,295000,295000,295000,295000,0
|
|
20240619,170600,133962334500,295000,295000,295000,295000,0
|
|
20240619,170500,133962334500,295000,295000,295000,295000,0
|
|
20240619,170400,133962334500,295000,295000,295000,295000,0
|
|
20240619,170300,133962334500,295000,295000,295000,295000,0
|
|
20240619,170200,133962334500,295000,295000,295000,295000,0
|
|
20240619,170100,133962334500,295000,295000,295000,295000,0
|
|
20240619,170000,133962334500,295000,295000,295000,295000,0
|
|
20240619,165900,133962334500,295000,295000,295000,295000,0
|
|
20240619,165800,133962334500,295000,295000,295000,295000,0
|
|
20240619,165700,133962334500,295000,295000,295000,295000,0
|
|
20240619,165600,133962334500,295000,295000,295000,295000,0
|
|
20240619,165500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,165400,133962334500,295000,295000,295000,295000,0
|
|
20240619,165300,133962334500,295000,295000,295000,295000,0
|
|
20240619,165200,133962334500,295000,295000,295000,295000,0
|
|
20240619,165100,133962334500,295000,295000,295000,295000,0
|
|
20240619,165000,133962334500,295000,295000,295000,295000,0
|
|
20240619,164900,133962334500,295000,295000,295000,295000,0
|
|
20240619,164800,133962334500,295000,295000,295000,295000,0
|
|
20240619,164700,133962334500,295000,295000,295000,295000,0
|
|
20240619,164600,133962334500,295000,295000,295000,295000,0
|
|
20240619,164500,133962334500,295000,295000,295000,295000,0
|
|
20240619,164400,133962334500,295000,295000,295000,295000,0
|
|
20240619,164300,133962334500,295000,295000,295000,295000,0
|
|
20240619,164200,133962334500,295000,295000,295000,295000,0
|
|
20240619,164100,133962334500,295000,295000,295000,295000,0
|
|
20240619,164000,133962334500,295000,295000,295000,295000,0
|
|
20240619,163900,133962334500,295000,295000,295000,295000,0
|
|
20240619,163800,133962334500,295000,295000,295000,295000,0
|
|
20240619,163700,133962334500,295000,295000,295000,295000,0
|
|
20240619,163600,133962334500,295000,295000,295000,295000,0
|
|
20240619,163500,133962334500,295000,295000,295000,295000,0
|
|
20240619,163400,133962334500,295000,295000,295000,295000,0
|
|
20240619,163300,133962334500,295000,295000,295000,295000,0
|
|
20240619,163200,133962334500,295000,295000,295000,295000,0
|
|
20240619,163100,133962334500,295000,295000,295000,295000,0
|
|
20240619,163000,133962334500,295000,295000,295000,295000,0
|
|
20240619,162900,133962334500,295000,295000,295000,295000,0
|
|
20240619,162800,133962334500,295000,295000,295000,295000,0
|
|
20240619,162700,133962334500,295000,295000,295000,295000,0
|
|
20240619,162600,133962334500,295000,295000,295000,295000,0
|
|
20240619,162500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,162400,133962334500,295000,295000,295000,295000,0
|
|
20240619,162300,133962334500,295000,295000,295000,295000,0
|
|
20240619,162200,133962334500,295000,295000,295000,295000,0
|
|
20240619,162100,133962334500,295000,295000,295000,295000,0
|
|
20240619,162000,133962334500,295000,295000,295000,295000,0
|
|
20240619,161900,133962334500,295000,295000,295000,295000,0
|
|
20240619,161800,133962334500,295000,295000,295000,295000,0
|
|
20240619,161700,133962334500,295000,295000,295000,295000,0
|
|
20240619,161600,133962334500,295000,295000,295000,295000,0
|
|
20240619,161500,133962334500,295000,295000,295000,295000,0
|
|
20240619,161400,133962334500,295000,295000,295000,295000,0
|
|
20240619,161300,133962334500,295000,295000,295000,295000,0
|
|
20240619,161200,133962334500,295000,295000,295000,295000,0
|
|
20240619,161100,133962334500,295000,295000,295000,295000,0
|
|
20240619,161000,133962334500,295000,295000,295000,295000,0
|
|
20240619,160900,133962334500,295000,295000,295000,295000,0
|
|
20240619,160800,133962334500,295000,295000,295000,295000,0
|
|
20240619,160700,133962334500,295000,295000,295000,295000,0
|
|
20240619,160600,133962334500,295000,295000,295000,295000,0
|
|
20240619,160500,133962334500,295000,295000,295000,295000,0
|
|
20240619,160400,133962334500,295000,295000,295000,295000,0
|
|
20240619,160300,133962334500,295000,295000,295000,295000,0
|
|
20240619,160200,133962334500,295000,295000,295000,295000,0
|
|
20240619,160100,133962334500,295000,295000,295000,295000,0
|
|
20240619,160000,133962334500,295000,295000,295000,295000,0
|
|
20240619,155900,133962334500,295000,295000,295000,295000,0
|
|
20240619,155800,133962334500,295000,295000,295000,295000,0
|
|
20240619,155700,133962334500,295000,295000,295000,295000,0
|
|
20240619,155600,133962334500,295000,295000,295000,295000,0
|
|
20240619,155500,133962334500,295000,295000,295000,295000,17464
|
|
20240619,155400,133962334500,295000,295000,295000,295000,0
|
|
20240619,155300,133962334500,295000,295000,295000,295000,0
|
|
20240619,155200,133962334500,295000,295000,295000,295000,0
|
|
20240619,155100,133962334500,295000,295000,295000,295000,0
|
|
20240619,155000,133962334500,295000,295000,295000,295000,0
|
|
20240619,154900,133962334500,295000,295000,295000,295000,0
|
|
20240619,154800,133962334500,295000,295000,295000,295000,0
|
|
20240619,154700,133962334500,295000,295000,295000,295000,0
|
|
20240619,154600,133962334500,295000,295000,295000,295000,0
|
|
20240619,154500,133962334500,295000,295000,295000,295000,0
|
|
20240619,154400,133962334500,295000,295000,295000,295000,0
|
|
20240619,154300,133962334500,295000,295000,295000,295000,0
|
|
20240619,154200,133962334500,295000,295000,295000,295000,0
|
|
20240619,154100,133962334500,295000,295000,295000,295000,0
|
|
20240619,154000,133962334500,295000,295000,295000,295000,0
|
|
20240619,153900,133962334500,295000,295000,295000,295000,0
|
|
20240619,153800,133962334500,295000,295000,295000,295000,0
|
|
20240619,153700,133962334500,295000,295000,295000,295000,0
|
|
20240619,153600,133962334500,295000,295000,295000,295000,0
|
|
20240619,153500,133962334500,295000,295000,295000,295000,0
|
|
20240619,153400,133962334500,295000,295000,295000,295000,0
|
|
20240619,153300,133962334500,295000,295000,295000,295000,0
|
|
20240619,153200,133962334500,295000,295000,295000,295000,0
|
|
20240619,153100,133962334500,295000,295000,295000,295000,0
|
|
20240619,153000,133962334500,295000,295000,295000,295000,17464
|
|
20240619,152900,128810454500,293500,293500,293500,293500,0
|
|
20240619,152800,128810454500,293500,293500,293500,293500,0
|
|
20240619,152700,128810454500,293500,293500,293500,293500,0
|
|
20240619,152600,128810454500,293500,293500,293500,293500,0
|
|
20240619,152500,128810454500,293500,293500,293500,293500,0
|
|
20240619,152400,128810454500,293500,293500,293500,293500,0
|
|
20240619,152300,128810454500,293500,293500,293500,293500,0
|
|
20240619,152200,128810454500,293500,293500,293500,293500,0
|
|
20240619,152100,128810454500,293500,293500,293500,293500,0
|
|
20240619,152000,128810454500,293500,293500,293500,293500,0
|
|
20240619,151900,128810454500,293500,294000,294500,293500,1481
|
|
20240619,151800,128375287000,294500,294500,294500,294000,670
|
|
20240619,151700,128178208500,294000,294000,294500,293500,2574
|
|
20240619,151600,127421130000,294000,293500,294000,293500,1348
|
|
20240619,151500,127025039500,293500,293000,294000,293000,2538
|
|
20240619,151400,126280136500,293500,293500,293500,293000,830
|
|
20240619,151300,126036724500,293500,293500,293500,293000,795
|
|
20240619,151200,125803457000,293500,293500,294000,293000,873
|
|
20240619,151100,125547191500,294000,294500,294500,293500,925
|
|
20240619,151000,125275090500,294500,294000,294500,294000,737
|
|
20240619,150900,125058235500,294000,294000,294500,294000,1798
|
|
20240619,150800,124529112500,294500,293500,294500,293000,8088
|
|
20240619,150700,122153548500,293500,293000,293500,293000,772
|
|
20240619,150600,121927092500,293000,293000,293500,293000,1327
|
|
20240619,150500,121537856000,293000,293500,293500,293000,1349
|
|
20240619,150400,121142189000,293500,292500,293500,292500,1804
|
|
20240619,150300,120613367500,293000,293000,293000,292500,1505
|
|
20240619,150200,120172516000,293000,293000,293000,292500,1065
|
|
20240619,150100,119860658000,293000,292000,293000,292000,1312
|
|
20240619,150000,119476678500,292000,292500,293000,292000,634
|
|
20240619,145900,119291283000,292500,292000,293000,291500,2667
|
|
20240619,145800,118512072000,292000,292000,292000,291500,536
|
|
20240619,145700,118355695000,292000,291500,292000,291500,552
|
|
20240619,145600,118194684000,292000,291500,292000,291500,599
|
|
20240619,145500,118019957500,292000,292000,292000,291500,933
|
|
20240619,145400,117747831500,291500,292000,292000,291500,595
|
|
20240619,145300,117574200000,292000,292000,292500,291500,532
|
|
20240619,145200,117418980000,292000,290500,292500,290500,3196
|
|
20240619,145100,116488039000,290500,290500,291000,290500,642
|
|
20240619,145000,116301428500,290500,291500,292000,290500,1352
|
|
20240619,144900,115907753000,291500,292500,292500,291500,1501
|
|
20240619,144800,115469438500,292000,293000,293000,292000,3180
|
|
20240619,144700,114539619000,293000,293000,293500,292500,1575
|
|
20240619,144600,114078036500,293000,292500,293500,292000,4593
|
|
20240619,144500,112732951000,292000,293000,293000,292000,1128
|
|
20240619,144400,112403003000,292500,292000,293000,292000,1826
|
|
20240619,144300,111868935500,292500,292000,292500,291500,2800
|
|
20240619,144200,111050910000,292000,292000,292000,291500,904
|
|
20240619,144100,110787011500,292000,291000,292000,291000,2872
|
|
20240619,144000,109949703500,291500,291500,291500,291000,505
|
|
20240619,143900,109802530500,291500,291500,291500,291000,784
|
|
20240619,143800,109574048500,291500,291500,291500,291000,468
|
|
20240619,143700,109437654500,291500,291000,291500,291000,550
|
|
20240619,143600,109277415000,291500,291000,291500,291000,640
|
|
20240619,143500,109090954000,291500,291500,291500,291000,632
|
|
20240619,143400,108906829000,291000,291000,291500,290500,4512
|
|
20240619,143300,107594004500,291000,290500,291000,290500,397
|
|
20240619,143200,107478571500,291000,290500,291000,290500,488
|
|
20240619,143100,107336676500,290500,291000,291000,290500,597
|
|
20240619,143000,107163166500,290500,291000,291000,290500,452
|
|
20240619,142900,107031773500,291000,290500,291000,290500,676
|
|
20240619,142800,106835313500,290500,290500,291000,290500,369
|
|
20240619,142700,106728001000,291000,290000,291000,290000,1601
|
|
20240619,142600,106262800000,290000,290000,290500,290000,440
|
|
20240619,142500,106135160500,290000,290500,291000,290000,845
|
|
20240619,142400,105889700000,290500,291000,291000,290000,565
|
|
20240619,142300,105725510000,291000,290500,291000,290000,1264
|
|
20240619,142200,105358280500,290500,290500,291000,290000,1491
|
|
20240619,142100,104925280500,290000,290000,290500,289500,2000
|
|
20240619,142000,104345287000,290000,290500,290500,290000,761
|
|
20240619,141900,104124291500,290500,290000,290500,289500,1073
|
|
20240619,141800,103813079500,290000,290000,290000,289500,300
|
|
20240619,141700,103726183000,290000,290500,291000,290000,2445
|
|
20240619,141600,103016078000,291000,291000,291000,290500,778
|
|
20240619,141500,102789879500,290500,290500,291000,290000,417
|
|
20240619,141400,102668737500,290500,290000,290500,289500,2258
|
|
20240619,141300,102013276500,290000,290000,290000,289500,1203
|
|
20240619,141200,101664497000,289500,290500,290500,289000,1539
|
|
20240619,141100,101218772000,290500,289000,291000,288500,11087
|
|
20240619,141000,98005270000,289000,288500,289000,288000,627
|
|
20240619,140900,97824263500,289000,288500,289000,288000,1382
|
|
20240619,140800,97425495000,288500,288000,289000,288000,972
|
|
20240619,140700,97145043000,288500,288500,289000,288000,1966
|
|
20240619,140600,96577663500,288500,287000,288500,286500,5221
|
|
20240619,140500,95076025000,286500,286500,287000,286500,229
|
|
20240619,140400,95010358000,286500,287000,287000,286500,513
|
|
20240619,140300,94863279500,287000,286500,287000,286500,470
|
|
20240619,140200,94728439000,286500,287000,287000,286500,487
|
|
20240619,140100,94588792000,286500,286000,287000,285500,1756
|
|
20240619,140000,94085670500,285500,286000,286000,285500,255
|
|
20240619,135900,94012792500,286000,285500,286000,285000,865
|
|
20240619,135800,93765734500,286000,285500,286000,285500,210
|
|
20240619,135700,93705686000,285500,284500,286500,284000,6291
|
|
20240619,135600,91911189500,284500,284500,284500,284000,343
|
|
20240619,135500,91813749000,284500,284500,284500,284000,294
|
|
20240619,135400,91730206000,284500,284500,284500,284000,122
|
|
20240619,135300,91695521000,284000,284500,284500,284000,110
|
|
20240619,135200,91664237000,284500,284500,284500,284000,83
|
|
20240619,135100,91640647000,284000,284500,284500,284000,189
|
|
20240619,135000,91586944000,284000,284500,284500,284000,138
|
|
20240619,134900,91547745500,284000,284500,284500,284000,117
|
|
20240619,134800,91514510500,284500,284000,284500,284000,270
|
|
20240619,134700,91437817500,284000,284000,284500,284000,63
|
|
20240619,134600,91419915000,284500,284500,284500,284000,726
|
|
20240619,134500,91213722500,284000,284500,284500,284000,144
|
|
20240619,134400,91172806500,284000,284500,284500,284000,72
|
|
20240619,134300,91152353500,284000,284500,284500,284000,366
|
|
20240619,134200,91048393000,284000,284000,284500,284000,610
|
|
20240619,134100,90875142000,284000,284000,284500,284000,98
|
|
20240619,134000,90847294500,284000,284000,284500,284000,190
|
|
20240619,133900,90793324000,284000,284500,284500,284000,408
|
|
20240619,133800,90677418000,284500,284000,284500,284000,197
|
|
20240619,133700,90621386500,284000,284500,284500,284000,166
|
|
20240619,133600,90574172000,284500,284500,285000,284000,243
|
|
20240619,133500,90505034500,284000,284000,284500,284000,84
|
|
20240619,133400,90481153500,284000,284000,284500,284000,312
|
|
20240619,133300,90392443000,284500,284500,284500,284000,246
|
|
20240619,133200,90322472000,284000,284000,284500,284000,192
|
|
20240619,133100,90267878000,284000,284500,284500,284000,135
|
|
20240619,133000,90229494500,284000,283500,284500,283500,1150
|
|
20240619,132900,89902708000,284000,283500,284000,283500,86
|
|
20240619,132800,89878300500,284000,284000,284500,283500,972
|
|
20240619,132700,89602267000,284500,284500,284500,284000,142
|
|
20240619,132600,89561915000,284000,284500,284500,284000,114
|
|
20240619,132500,89529529500,284500,284500,284500,284000,552
|
|
20240619,132400,89372741500,284500,284000,284500,284000,100
|
|
20240619,132300,89344305500,284500,284500,284500,284000,238
|
|
20240619,132200,89276628500,284500,284500,285000,284000,1455
|
|
20240619,132100,88862673500,284500,285000,285000,284500,169
|
|
20240619,132000,88814539000,284500,284000,285000,284000,277
|
|
20240619,131900,88735737500,284000,285000,285000,284000,384
|
|
20240619,131800,88626496500,285000,283500,285000,283500,2533
|
|
20240619,131700,87906724000,284000,284000,284000,283500,273
|
|
20240619,131600,87829285000,283500,283500,284000,283000,395
|
|
20240619,131500,87717285000,283500,282500,283500,282500,1516
|
|
20240619,131400,87288118000,282500,283000,283000,282500,82
|
|
20240619,131300,87264939500,283000,283000,283000,282500,105
|
|
20240619,131200,87235271500,282500,283000,283000,282500,174
|
|
20240619,131100,87186060500,283000,282500,283000,282500,212
|
|
20240619,131000,87126151000,283000,282000,283000,281500,1000
|
|
20240619,130900,86843821000,282000,281500,282500,281500,340
|
|
20240619,130800,86747963500,282000,282000,282000,281500,411
|
|
20240619,130700,86632106000,281500,281500,282000,281500,68
|
|
20240619,130600,86612957500,281500,282000,282000,281500,53
|
|
20240619,130500,86598027000,282000,281500,282000,281500,517
|
|
20240619,130400,86452269000,281500,281500,282000,281500,170
|
|
20240619,130300,86404404500,281500,282000,282000,281500,444
|
|
20240619,130200,86279362000,281500,281500,282000,281500,126
|
|
20240619,130100,86243869500,281500,281500,282000,281500,53
|
|
20240619,130000,86228941000,282000,281500,282000,281500,135
|
|
20240619,125900,86190906500,282000,282000,282000,281500,121
|
|
20240619,125800,86156832000,281500,281500,282000,281500,98
|
|
20240619,125700,86129241000,281500,282000,282000,281500,78
|
|
20240619,125600,86107270500,282000,281500,282000,281500,112
|
|
20240619,125500,86075724000,281500,281500,282000,281500,116
|
|
20240619,125400,86043054500,282000,280500,282000,280500,702
|
|
20240619,125300,85845676000,280500,280500,281000,280500,335
|
|
20240619,125200,85751637000,280500,280500,281000,280500,130
|
|
20240619,125100,85715134500,281000,281000,281500,280500,707
|
|
20240619,125000,85516453000,281000,281000,281500,281000,361
|
|
20240619,124900,85415006000,281000,281000,281500,281000,181
|
|
20240619,124800,85364127000,281500,281000,281500,281000,232
|
|
20240619,124700,85298920500,281000,281500,282000,281000,330
|
|
20240619,124600,85206101000,281500,282500,282500,281500,2739
|
|
20240619,124500,84433618000,282500,282500,283000,282500,56
|
|
20240619,124400,84417797500,282500,282500,283000,282500,103
|
|
20240619,124300,84388692000,282500,282500,283000,282500,82
|
|
20240619,124200,84365524000,282500,282500,283000,282500,144
|
|
20240619,124100,84324836500,282500,282000,283000,282000,242
|
|
20240619,124000,84256492000,282500,282500,283000,282000,147
|
|
20240619,123900,84214982500,282500,282500,283000,282500,221
|
|
20240619,123800,84152547500,282500,282000,282500,282000,212
|
|
20240619,123700,84092669000,282500,282500,282500,282000,502
|
|
20240619,123600,83950856500,282000,282500,283000,282000,1276
|
|
20240619,123500,83590408000,282500,283000,283000,282500,43
|
|
20240619,123400,83578249000,283000,282500,283000,282500,241
|
|
20240619,123300,83510081000,283000,281500,283000,281500,592
|
|
20240619,123200,83342947000,282500,281000,282500,281000,3831
|
|
20240619,123100,82263934500,281000,281000,281500,281000,591
|
|
20240619,123000,82097831500,281500,281000,281500,281000,192
|
|
20240619,122900,82043865000,281000,281500,281500,281000,113
|
|
20240619,122800,82012084500,281000,281000,281500,281000,114
|
|
20240619,122700,81980027000,281000,281000,281500,281000,129
|
|
20240619,122600,81943776000,281000,281000,281500,281000,1582
|
|
20240619,122500,81499219000,281000,281000,281500,281000,142
|
|
20240619,122400,81459297500,281000,281500,281500,281000,265
|
|
20240619,122300,81384780000,281000,281000,281500,281000,329
|
|
20240619,122200,81292247500,281500,280500,281500,280500,461
|
|
20240619,122100,81162681000,280500,280500,281000,280500,301
|
|
20240619,122000,81078195000,280500,280500,281500,280000,1293
|
|
20240619,121900,80715243500,280000,280000,280500,280000,288
|
|
20240619,121800,80634588000,280500,280000,280500,280000,980
|
|
20240619,121700,80360099000,280000,280000,281000,279500,1940
|
|
20240619,121600,79816444000,280000,280000,280500,280000,3970
|
|
20240619,121500,78704817500,280500,280500,281000,280000,2892
|
|
20240619,121400,77893837000,281000,281000,281500,280500,2007
|
|
20240619,121300,77330185500,281000,281500,281500,281000,1016
|
|
20240619,121200,77044466500,281000,282500,282500,281000,3923
|
|
20240619,121100,75939398500,282000,282000,282500,282000,344
|
|
20240619,121000,75842330000,282500,282500,282500,282000,393
|
|
20240619,120900,75731438500,282000,282000,282500,282000,229
|
|
20240619,120800,75666799500,282000,282500,282500,282000,627
|
|
20240619,120700,75489913000,282500,281500,282500,281500,1387
|
|
20240619,120600,75099151000,281500,282000,282500,281500,626
|
|
20240619,120500,74922590000,282000,281500,282000,281500,1772
|
|
20240619,120400,74423539000,281500,283500,283500,281500,7362
|
|
20240619,120300,72342700000,283500,283500,284000,283500,1041
|
|
20240619,120200,72047567500,283500,283500,284000,283500,850
|
|
20240619,120100,71806575000,283500,283500,284000,283500,1322
|
|
20240619,120000,71431621500,283500,284500,284500,283500,2572
|
|
20240619,115900,70701337000,284000,284500,285000,284000,849
|
|
20240619,115800,70459831500,284500,284500,285000,284500,123
|
|
20240619,115700,70424837000,284500,284500,285000,284500,637
|
|
20240619,115600,70243603000,284500,284500,285000,284500,125
|
|
20240619,115500,70208040000,284500,284500,285000,284500,346
|
|
20240619,115400,70109588000,285000,284500,285000,284500,444
|
|
20240619,115300,69983234000,284500,284500,285000,284500,983
|
|
20240619,115200,69703214500,284500,284500,285000,284500,185
|
|
20240619,115100,69650578000,284500,286000,286000,284500,2558
|
|
20240619,115000,68920719500,286000,286000,286000,285500,170
|
|
20240619,114900,68872106500,286000,285500,286000,285500,48
|
|
20240619,114800,68858386500,285500,285000,286000,285000,511
|
|
20240619,114700,68712343000,285000,285000,285500,285000,277
|
|
20240619,114600,68633331500,285500,285000,285500,285000,856
|
|
20240619,114500,68389087500,285000,285000,285500,285000,389
|
|
20240619,114400,68278195500,285000,285000,285500,285000,108
|
|
20240619,114300,68247409500,285000,285000,285500,285000,227
|
|
20240619,114200,68182697500,285500,284500,285500,284000,1831
|
|
20240619,114100,67661356000,284500,284500,284500,284000,742
|
|
20240619,114000,67450475500,284500,284000,284500,284000,181
|
|
20240619,113900,67399026000,284500,284000,284500,284000,271
|
|
20240619,113800,67321968000,284000,284500,284500,284000,368
|
|
20240619,113700,67217402500,284500,285000,285000,284000,1503
|
|
20240619,113600,66789808000,284500,284500,285000,284500,375
|
|
20240619,113500,66683111500,284500,284500,285000,284500,263
|
|
20240619,113400,66608282000,284500,285000,285500,284500,2839
|
|
20240619,113300,65799722000,285000,285000,285500,285000,656
|
|
20240619,113200,65612757000,285500,285500,286000,285000,2891
|
|
20240619,113100,64787463500,285500,285500,286000,285500,405
|
|
20240619,113000,64671835000,285500,285500,286000,285500,146
|
|
20240619,112900,64630105000,285500,286000,286500,285500,403
|
|
20240619,112800,64514859500,286000,286000,286500,286000,104
|
|
20240619,112700,64485111000,286000,285500,286500,285500,537
|
|
20240619,112600,64331472500,286000,286500,286500,285500,1495
|
|
20240619,112500,63903851000,287000,286500,287000,286500,109
|
|
20240619,112400,63872619000,286500,286500,287000,286500,259
|
|
20240619,112300,63798407000,286000,286000,286500,286000,77
|
|
20240619,112200,63776352000,286000,285500,286500,285500,714
|
|
20240619,112100,63572156500,285500,286500,286500,285500,852
|
|
20240619,112000,63328610000,286000,286000,286500,286000,198
|
|
20240619,111900,63271925000,286000,286500,286500,286000,145
|
|
20240619,111800,63230448500,286000,286500,286500,286000,76
|
|
20240619,111700,63208693000,286000,286500,286500,286000,672
|
|
20240619,111600,63016480500,286500,286000,286500,286000,111
|
|
20240619,111500,62984709000,286000,287000,287000,286000,2660
|
|
20240619,111400,62223342000,286500,287000,287000,286500,125
|
|
20240619,111300,62187483000,287000,288000,288000,287000,394
|
|
20240619,111200,62074222500,287500,287500,288000,287500,567
|
|
20240619,111100,61911141000,288000,287000,288500,287000,67
|
|
20240619,111000,61891862500,288000,287000,288000,286500,2197
|
|
20240619,110900,61261071500,287000,287000,287000,286500,70
|
|
20240619,110800,61240987500,287000,287000,287500,287000,428
|
|
20240619,110700,61118122500,287500,287500,287500,287000,151
|
|
20240619,110600,61074739000,287500,287500,287500,287000,129
|
|
20240619,110500,61037684000,287000,287500,287500,287000,629
|
|
20240619,110400,60856899500,287500,287500,288000,287000,320
|
|
20240619,110300,60764890500,288000,288000,288000,287500,426
|
|
20240619,110200,60642206000,287500,288000,288000,287500,95
|
|
20240619,110100,60614870500,288000,288000,288000,287000,442
|
|
20240619,110000,60487776000,288000,287500,288000,287500,282
|
|
20240619,105900,60406569500,287500,286500,288000,286500,848
|
|
20240619,105800,60163112000,286500,287000,287000,286500,236
|
|
20240619,105700,60095470500,286500,287000,287000,286500,158
|
|
20240619,105600,60050187500,286500,287000,287000,286000,950
|
|
20240619,105500,59777995500,287000,286500,287000,286500,159
|
|
20240619,105400,59732395000,286500,286500,287000,286500,576
|
|
20240619,105300,59567314500,286500,286500,287000,286500,69
|
|
20240619,105200,59547531500,286500,286000,287000,286000,264
|
|
20240619,105100,59471935500,286500,287000,287500,286000,3646
|
|
20240619,105000,58426288500,287000,287500,287500,287000,743
|
|
20240619,104900,58212748000,287500,288000,288000,287500,154
|
|
20240619,104800,58168465500,287500,287500,288000,287500,176
|
|
20240619,104700,58117861000,287500,287500,288000,287500,249
|
|
20240619,104600,58046254000,288000,288000,288500,287500,1035
|
|
20240619,104500,57748409000,288000,288000,288500,288000,102
|
|
20240619,104400,57719018000,288500,288000,288500,288000,159
|
|
20240619,104300,57673196500,288000,288000,288000,287500,517
|
|
20240619,104200,57524489500,287500,289500,290000,287000,1964
|
|
20240619,104100,56958523000,290000,289500,290000,289500,184
|
|
20240619,104000,56905231000,289500,290000,290000,289500,742
|
|
20240619,103900,56690407500,289500,290000,290000,289500,103
|
|
20240619,103800,56660558000,290000,291000,291500,290000,956
|
|
20240619,103700,56383065000,291000,291500,292000,291000,801
|
|
20240619,103600,56149620500,291500,291500,292000,291000,1766
|
|
20240619,103500,55634826000,291000,290500,291500,290000,3423
|
|
20240619,103400,54640135000,290500,290000,290500,290000,836
|
|
20240619,103300,54397668000,290000,290000,290500,290000,183
|
|
20240619,103200,54344573000,290000,290500,290500,290000,525
|
|
20240619,103100,54192091500,290000,290500,290500,290000,434
|
|
20240619,103000,54066059500,290500,291000,291000,290500,1141
|
|
20240619,102900,53734388000,291000,290500,291000,290500,265
|
|
20240619,102800,53657294000,290500,290500,291000,290000,913
|
|
20240619,102700,53391742500,290500,290000,290500,289500,1220
|
|
20240619,102600,53037833500,289500,289500,290000,289000,200
|
|
20240619,102500,52979898500,289500,290500,291000,289500,1682
|
|
20240619,102400,52491945500,290500,289500,290500,289000,2454
|
|
20240619,102300,51780937500,289500,288000,289500,287500,869
|
|
20240619,102200,51530048000,288000,287500,288000,287500,180
|
|
20240619,102100,51478229000,287500,287500,288000,287000,370
|
|
20240619,102000,51371857000,287500,287500,288000,287000,1253
|
|
20240619,101900,51011679500,287500,288000,288000,287000,1000
|
|
20240619,101800,50724159000,288000,289000,289500,288000,1018
|
|
20240619,101700,50430380500,288500,288000,289000,287500,1294
|
|
20240619,101600,50057532000,287500,287000,288000,287000,326
|
|
20240619,101500,49963732000,287500,286000,287500,286000,806
|
|
20240619,101400,49732636500,286000,286000,286500,286000,396
|
|
20240619,101300,49619312500,286500,286000,286500,286000,294
|
|
20240619,101200,49535225500,286000,285500,286500,285500,564
|
|
20240619,101100,49373987000,285500,285000,286000,285000,815
|
|
20240619,101000,49141292500,285000,285500,285500,285000,494
|
|
20240619,100900,49000303000,285500,285000,285500,285000,1219
|
|
20240619,100800,48652780500,285500,286000,286500,285000,3153
|
|
20240619,100700,47751310500,286500,286500,286500,286000,179
|
|
20240619,100600,47700063500,286000,286500,286500,286000,443
|
|
20240619,100500,47573156000,286500,286500,286500,286000,311
|
|
20240619,100400,47484128000,286000,286000,286500,285500,735
|
|
20240619,100300,47274056500,285500,285000,286000,285000,545
|
|
20240619,100200,47118506000,285000,286000,286500,285000,3308
|
|
20240619,100100,46174936500,286000,286500,287000,283000,10245
|
|
20240619,100000,43254258500,286500,287000,287500,286500,2798
|
|
20240619,095900,42452084500,287000,288000,288500,287000,5176
|
|
20240619,095800,40963956500,288000,288000,288500,288000,243
|
|
20240619,095700,40893941500,288000,288500,289000,288000,206
|
|
20240619,095600,40834564500,288000,288500,289000,288000,593
|
|
20240619,095500,40663511000,288500,288500,289000,288500,100
|
|
20240619,095400,40634641000,288500,289500,289500,288500,1271
|
|
20240619,095300,40267490500,289000,289000,289500,288500,297
|
|
20240619,095200,40181648500,289000,288000,289000,288000,250
|
|
20240619,095100,40109505500,288000,287500,288500,287500,824
|
|
20240619,095000,39872184500,287500,288000,288000,287500,613
|
|
20240619,094900,39695694500,287500,287500,288000,287500,262
|
|
20240619,094800,39620356500,287500,288000,288000,287500,818
|
|
20240619,094700,39385037500,287500,287500,288000,287500,408
|
|
20240619,094600,39267703500,288000,287500,288000,287000,1086
|
|
20240619,094500,38955580000,287500,288000,288500,287500,2493
|
|
20240619,094400,38238070000,288000,288500,289000,288000,996
|
|
20240619,094300,37950890000,288500,288500,289000,288500,914
|
|
20240619,094200,37687168500,288500,288500,289000,288500,1196
|
|
20240619,094100,37342061000,289000,289000,289500,289000,614
|
|
20240619,094000,37164614500,289000,289500,289500,289000,363
|
|
20240619,093900,37059641500,289500,288500,290000,288500,1187
|
|
20240619,093800,36716244000,288500,289000,289500,288500,1053
|
|
20240619,093700,36411968500,289000,289000,289500,289000,733
|
|
20240619,093600,36200129500,289000,289000,289500,289000,565
|
|
20240619,093500,36036806500,289000,290000,290000,289000,1577
|
|
20240619,093400,35580084000,290000,290000,290500,290000,439
|
|
20240619,093300,35452635500,290500,290000,290500,289500,674
|
|
20240619,093200,35257292500,290000,289500,290000,289000,558
|
|
20240619,093100,35095766000,289000,289000,289500,289000,747
|
|
20240619,093000,34879725500,289000,289000,289500,288500,1653
|
|
20240619,092900,34401838000,289000,287500,289500,287500,1362
|
|
20240619,092800,34008914000,287500,289500,289500,287000,4678
|
|
20240619,092700,32661309500,289500,291500,291500,289000,4932
|
|
20240619,092600,31229881500,291000,291000,291500,290500,863
|
|
20240619,092500,30978895500,291000,291000,291000,290500,666
|
|
20240619,092400,30785265500,291000,290500,291000,290000,1338
|
|
20240619,092300,30396759000,290500,291000,291500,290500,1245
|
|
20240619,092200,30034731500,291000,290500,291500,290500,435
|
|
20240619,092100,29908135000,291000,291500,291500,290000,4321
|
|
20240619,092000,28651940500,291000,292000,293000,291000,4029
|
|
20240619,091900,27474751000,292000,292000,292500,291500,706
|
|
20240619,091800,27268703000,292000,291500,292000,291000,705
|
|
20240619,091700,27063124000,291000,291000,292000,290500,1294
|
|
20240619,091600,26686553000,290500,291500,294000,290500,3447
|
|
20240619,091500,25679850500,291500,292500,292500,290500,3073
|
|
20240619,091400,24785390500,292000,293500,293500,292000,3579
|
|
20240619,091300,23737368000,293500,294000,294000,292500,4699
|
|
20240619,091200,22360270500,294000,295000,296000,293500,4028
|
|
20240619,091100,21174101000,295500,295500,296500,295000,1603
|
|
20240619,091000,20700099000,295000,294500,297000,294000,2763
|
|
20240619,090900,19883293000,294500,293000,294500,293000,2715
|
|
20240619,090800,19085881000,293000,295500,295500,293000,3689
|
|
20240619,090700,18000691500,295500,295500,297000,295000,1532
|
|
20240619,090600,17547624000,296000,297500,297500,295000,5327
|
|
20240619,090500,15969955000,297500,300500,300500,296000,8065
|
|
20240619,090400,13562083500,301000,299500,301000,299500,8865
|
|
20240619,090300,10901959500,300000,299500,300000,299000,6746
|
|
20240619,090200,8879251500,299000,297000,299500,297000,10017
|
|
20240619,090100,5892561000,297500,296000,298500,296000,11005
|
|
20240619,090000,2620126500,296000,295500,296500,295500,8862
|