717 lines
42 KiB
CSV
717 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,205400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,205300,203452058000,317000,317000,317000,317000,0
|
|
20240621,205200,203452058000,317000,317000,317000,317000,0
|
|
20240621,205100,203452058000,317000,317000,317000,317000,0
|
|
20240621,205000,203452058000,317000,317000,317000,317000,0
|
|
20240621,204900,203452058000,317000,317000,317000,317000,0
|
|
20240621,204800,203452058000,317000,317000,317000,317000,0
|
|
20240621,204700,203452058000,317000,317000,317000,317000,0
|
|
20240621,204600,203452058000,317000,317000,317000,317000,0
|
|
20240621,204500,203452058000,317000,317000,317000,317000,0
|
|
20240621,204400,203452058000,317000,317000,317000,317000,0
|
|
20240621,204300,203452058000,317000,317000,317000,317000,0
|
|
20240621,204200,203452058000,317000,317000,317000,317000,0
|
|
20240621,204100,203452058000,317000,317000,317000,317000,0
|
|
20240621,204000,203452058000,317000,317000,317000,317000,0
|
|
20240621,203900,203452058000,317000,317000,317000,317000,0
|
|
20240621,203800,203452058000,317000,317000,317000,317000,0
|
|
20240621,203700,203452058000,317000,317000,317000,317000,0
|
|
20240621,203600,203452058000,317000,317000,317000,317000,0
|
|
20240621,203500,203452058000,317000,317000,317000,317000,0
|
|
20240621,203400,203452058000,317000,317000,317000,317000,0
|
|
20240621,203300,203452058000,317000,317000,317000,317000,0
|
|
20240621,203200,203452058000,317000,317000,317000,317000,0
|
|
20240621,203100,203452058000,317000,317000,317000,317000,0
|
|
20240621,203000,203452058000,317000,317000,317000,317000,0
|
|
20240621,202900,203452058000,317000,317000,317000,317000,0
|
|
20240621,202800,203452058000,317000,317000,317000,317000,0
|
|
20240621,202700,203452058000,317000,317000,317000,317000,0
|
|
20240621,202600,203452058000,317000,317000,317000,317000,0
|
|
20240621,202500,203452058000,317000,317000,317000,317000,0
|
|
20240621,202400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,202300,203452058000,317000,317000,317000,317000,0
|
|
20240621,202200,203452058000,317000,317000,317000,317000,0
|
|
20240621,202100,203452058000,317000,317000,317000,317000,0
|
|
20240621,202000,203452058000,317000,317000,317000,317000,0
|
|
20240621,201900,203452058000,317000,317000,317000,317000,0
|
|
20240621,201800,203452058000,317000,317000,317000,317000,0
|
|
20240621,201700,203452058000,317000,317000,317000,317000,0
|
|
20240621,201600,203452058000,317000,317000,317000,317000,0
|
|
20240621,201500,203452058000,317000,317000,317000,317000,0
|
|
20240621,201400,203452058000,317000,317000,317000,317000,0
|
|
20240621,201300,203452058000,317000,317000,317000,317000,0
|
|
20240621,201200,203452058000,317000,317000,317000,317000,0
|
|
20240621,201100,203452058000,317000,317000,317000,317000,0
|
|
20240621,201000,203452058000,317000,317000,317000,317000,0
|
|
20240621,200900,203452058000,317000,317000,317000,317000,0
|
|
20240621,200800,203452058000,317000,317000,317000,317000,0
|
|
20240621,200700,203452058000,317000,317000,317000,317000,0
|
|
20240621,200600,203452058000,317000,317000,317000,317000,0
|
|
20240621,200500,203452058000,317000,317000,317000,317000,0
|
|
20240621,200400,203452058000,317000,317000,317000,317000,0
|
|
20240621,200300,203452058000,317000,317000,317000,317000,0
|
|
20240621,200200,203452058000,317000,317000,317000,317000,0
|
|
20240621,200100,203452058000,317000,317000,317000,317000,0
|
|
20240621,200000,203452058000,317000,317000,317000,317000,0
|
|
20240621,195900,203452058000,317000,317000,317000,317000,0
|
|
20240621,195800,203452058000,317000,317000,317000,317000,0
|
|
20240621,195700,203452058000,317000,317000,317000,317000,0
|
|
20240621,195600,203452058000,317000,317000,317000,317000,0
|
|
20240621,195500,203452058000,317000,317000,317000,317000,0
|
|
20240621,195400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,195300,203452058000,317000,317000,317000,317000,0
|
|
20240621,195200,203452058000,317000,317000,317000,317000,0
|
|
20240621,195100,203452058000,317000,317000,317000,317000,0
|
|
20240621,195000,203452058000,317000,317000,317000,317000,0
|
|
20240621,194900,203452058000,317000,317000,317000,317000,0
|
|
20240621,194800,203452058000,317000,317000,317000,317000,0
|
|
20240621,194700,203452058000,317000,317000,317000,317000,0
|
|
20240621,194600,203452058000,317000,317000,317000,317000,0
|
|
20240621,194500,203452058000,317000,317000,317000,317000,0
|
|
20240621,194400,203452058000,317000,317000,317000,317000,0
|
|
20240621,194300,203452058000,317000,317000,317000,317000,0
|
|
20240621,194200,203452058000,317000,317000,317000,317000,0
|
|
20240621,194100,203452058000,317000,317000,317000,317000,0
|
|
20240621,194000,203452058000,317000,317000,317000,317000,0
|
|
20240621,193900,203452058000,317000,317000,317000,317000,0
|
|
20240621,193800,203452058000,317000,317000,317000,317000,0
|
|
20240621,193700,203452058000,317000,317000,317000,317000,0
|
|
20240621,193600,203452058000,317000,317000,317000,317000,0
|
|
20240621,193500,203452058000,317000,317000,317000,317000,0
|
|
20240621,193400,203452058000,317000,317000,317000,317000,0
|
|
20240621,193300,203452058000,317000,317000,317000,317000,0
|
|
20240621,193200,203452058000,317000,317000,317000,317000,0
|
|
20240621,193100,203452058000,317000,317000,317000,317000,0
|
|
20240621,193000,203452058000,317000,317000,317000,317000,0
|
|
20240621,192900,203452058000,317000,317000,317000,317000,0
|
|
20240621,192800,203452058000,317000,317000,317000,317000,0
|
|
20240621,192700,203452058000,317000,317000,317000,317000,0
|
|
20240621,192600,203452058000,317000,317000,317000,317000,0
|
|
20240621,192500,203452058000,317000,317000,317000,317000,0
|
|
20240621,192400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,192300,203452058000,317000,317000,317000,317000,0
|
|
20240621,192200,203452058000,317000,317000,317000,317000,0
|
|
20240621,192100,203452058000,317000,317000,317000,317000,0
|
|
20240621,192000,203452058000,317000,317000,317000,317000,0
|
|
20240621,191900,203452058000,317000,317000,317000,317000,0
|
|
20240621,191800,203452058000,317000,317000,317000,317000,0
|
|
20240621,191700,203452058000,317000,317000,317000,317000,0
|
|
20240621,191600,203452058000,317000,317000,317000,317000,0
|
|
20240621,191500,203452058000,317000,317000,317000,317000,0
|
|
20240621,191400,203452058000,317000,317000,317000,317000,0
|
|
20240621,191300,203452058000,317000,317000,317000,317000,0
|
|
20240621,191200,203452058000,317000,317000,317000,317000,0
|
|
20240621,191100,203452058000,317000,317000,317000,317000,0
|
|
20240621,191000,203452058000,317000,317000,317000,317000,0
|
|
20240621,190900,203452058000,317000,317000,317000,317000,0
|
|
20240621,190800,203452058000,317000,317000,317000,317000,0
|
|
20240621,190700,203452058000,317000,317000,317000,317000,0
|
|
20240621,190600,203452058000,317000,317000,317000,317000,0
|
|
20240621,190500,203452058000,317000,317000,317000,317000,0
|
|
20240621,190400,203452058000,317000,317000,317000,317000,0
|
|
20240621,190300,203452058000,317000,317000,317000,317000,0
|
|
20240621,190200,203452058000,317000,317000,317000,317000,0
|
|
20240621,190100,203452058000,317000,317000,317000,317000,0
|
|
20240621,190000,203452058000,317000,317000,317000,317000,0
|
|
20240621,185900,203452058000,317000,317000,317000,317000,0
|
|
20240621,185800,203452058000,317000,317000,317000,317000,0
|
|
20240621,185700,203452058000,317000,317000,317000,317000,0
|
|
20240621,185600,203452058000,317000,317000,317000,317000,0
|
|
20240621,185500,203452058000,317000,317000,317000,317000,0
|
|
20240621,185400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,185300,203452058000,317000,317000,317000,317000,0
|
|
20240621,185200,203452058000,317000,317000,317000,317000,0
|
|
20240621,185100,203452058000,317000,317000,317000,317000,0
|
|
20240621,185000,203452058000,317000,317000,317000,317000,0
|
|
20240621,184900,203452058000,317000,317000,317000,317000,0
|
|
20240621,184800,203452058000,317000,317000,317000,317000,0
|
|
20240621,184700,203452058000,317000,317000,317000,317000,0
|
|
20240621,184600,203452058000,317000,317000,317000,317000,0
|
|
20240621,184500,203452058000,317000,317000,317000,317000,0
|
|
20240621,184400,203452058000,317000,317000,317000,317000,0
|
|
20240621,184300,203452058000,317000,317000,317000,317000,0
|
|
20240621,184200,203452058000,317000,317000,317000,317000,0
|
|
20240621,184100,203452058000,317000,317000,317000,317000,0
|
|
20240621,184000,203452058000,317000,317000,317000,317000,0
|
|
20240621,183900,203452058000,317000,317000,317000,317000,0
|
|
20240621,183800,203452058000,317000,317000,317000,317000,0
|
|
20240621,183700,203452058000,317000,317000,317000,317000,0
|
|
20240621,183600,203452058000,317000,317000,317000,317000,0
|
|
20240621,183500,203452058000,317000,317000,317000,317000,0
|
|
20240621,183400,203452058000,317000,317000,317000,317000,0
|
|
20240621,183300,203452058000,317000,317000,317000,317000,0
|
|
20240621,183200,203452058000,317000,317000,317000,317000,0
|
|
20240621,183100,203452058000,317000,317000,317000,317000,0
|
|
20240621,183000,203452058000,317000,317000,317000,317000,0
|
|
20240621,182900,203452058000,317000,317000,317000,317000,0
|
|
20240621,182800,203452058000,317000,317000,317000,317000,0
|
|
20240621,182700,203452058000,317000,317000,317000,317000,0
|
|
20240621,182600,203452058000,317000,317000,317000,317000,0
|
|
20240621,182500,203452058000,317000,317000,317000,317000,0
|
|
20240621,182400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,182300,203452058000,317000,317000,317000,317000,0
|
|
20240621,182200,203452058000,317000,317000,317000,317000,0
|
|
20240621,182100,203452058000,317000,317000,317000,317000,0
|
|
20240621,182000,203452058000,317000,317000,317000,317000,0
|
|
20240621,181900,203452058000,317000,317000,317000,317000,0
|
|
20240621,181800,203452058000,317000,317000,317000,317000,0
|
|
20240621,181700,203452058000,317000,317000,317000,317000,0
|
|
20240621,181600,203452058000,317000,317000,317000,317000,0
|
|
20240621,181500,203452058000,317000,317000,317000,317000,0
|
|
20240621,181400,203452058000,317000,317000,317000,317000,0
|
|
20240621,181300,203452058000,317000,317000,317000,317000,0
|
|
20240621,181200,203452058000,317000,317000,317000,317000,0
|
|
20240621,181100,203452058000,317000,317000,317000,317000,0
|
|
20240621,181000,203452058000,317000,317000,317000,317000,0
|
|
20240621,180900,203452058000,317000,317000,317000,317000,0
|
|
20240621,180800,203452058000,317000,317000,317000,317000,0
|
|
20240621,180700,203452058000,317000,317000,317000,317000,0
|
|
20240621,180600,203452058000,317000,317000,317000,317000,0
|
|
20240621,180500,203452058000,317000,317000,317000,317000,0
|
|
20240621,180400,203452058000,317000,317000,317000,317000,0
|
|
20240621,180300,203452058000,317000,317000,317000,317000,0
|
|
20240621,180200,203452058000,317000,317000,317000,317000,0
|
|
20240621,180100,203452058000,317000,317000,317000,317000,0
|
|
20240621,180000,203452058000,317000,317000,317000,317000,0
|
|
20240621,175900,203452058000,317000,317000,317000,317000,0
|
|
20240621,175800,203452058000,317000,317000,317000,317000,0
|
|
20240621,175700,203452058000,317000,317000,317000,317000,0
|
|
20240621,175600,203452058000,317000,317000,317000,317000,0
|
|
20240621,175500,203452058000,317000,317000,317000,317000,0
|
|
20240621,175400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,175300,203452058000,317000,317000,317000,317000,0
|
|
20240621,175200,203452058000,317000,317000,317000,317000,0
|
|
20240621,175100,203452058000,317000,317000,317000,317000,0
|
|
20240621,175000,203452058000,317000,317000,317000,317000,0
|
|
20240621,174900,203452058000,317000,317000,317000,317000,0
|
|
20240621,174800,203452058000,317000,317000,317000,317000,0
|
|
20240621,174700,203452058000,317000,317000,317000,317000,0
|
|
20240621,174600,203452058000,317000,317000,317000,317000,0
|
|
20240621,174500,203452058000,317000,317000,317000,317000,0
|
|
20240621,174400,203452058000,317000,317000,317000,317000,0
|
|
20240621,174300,203452058000,317000,317000,317000,317000,0
|
|
20240621,174200,203452058000,317000,317000,317000,317000,0
|
|
20240621,174100,203452058000,317000,317000,317000,317000,0
|
|
20240621,174000,203452058000,317000,317000,317000,317000,0
|
|
20240621,173900,203452058000,317000,317000,317000,317000,0
|
|
20240621,173800,203452058000,317000,317000,317000,317000,0
|
|
20240621,173700,203452058000,317000,317000,317000,317000,0
|
|
20240621,173600,203452058000,317000,317000,317000,317000,0
|
|
20240621,173500,203452058000,317000,317000,317000,317000,0
|
|
20240621,173400,203452058000,317000,317000,317000,317000,0
|
|
20240621,173300,203452058000,317000,317000,317000,317000,0
|
|
20240621,173200,203452058000,317000,317000,317000,317000,0
|
|
20240621,173100,203452058000,317000,317000,317000,317000,0
|
|
20240621,173000,203452058000,317000,317000,317000,317000,0
|
|
20240621,172900,203452058000,317000,317000,317000,317000,0
|
|
20240621,172800,203452058000,317000,317000,317000,317000,0
|
|
20240621,172700,203452058000,317000,317000,317000,317000,0
|
|
20240621,172600,203452058000,317000,317000,317000,317000,0
|
|
20240621,172500,203452058000,317000,317000,317000,317000,0
|
|
20240621,172400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,172300,203452058000,317000,317000,317000,317000,0
|
|
20240621,172200,203452058000,317000,317000,317000,317000,0
|
|
20240621,172100,203452058000,317000,317000,317000,317000,0
|
|
20240621,172000,203452058000,317000,317000,317000,317000,0
|
|
20240621,171900,203452058000,317000,317000,317000,317000,0
|
|
20240621,171800,203452058000,317000,317000,317000,317000,0
|
|
20240621,171700,203452058000,317000,317000,317000,317000,0
|
|
20240621,171600,203452058000,317000,317000,317000,317000,0
|
|
20240621,171500,203452058000,317000,317000,317000,317000,0
|
|
20240621,171400,203452058000,317000,317000,317000,317000,0
|
|
20240621,171300,203452058000,317000,317000,317000,317000,0
|
|
20240621,171200,203452058000,317000,317000,317000,317000,0
|
|
20240621,171100,203452058000,317000,317000,317000,317000,0
|
|
20240621,171000,203452058000,317000,317000,317000,317000,0
|
|
20240621,170900,203452058000,317000,317000,317000,317000,0
|
|
20240621,170800,203452058000,317000,317000,317000,317000,0
|
|
20240621,170700,203452058000,317000,317000,317000,317000,0
|
|
20240621,170600,203452058000,317000,317000,317000,317000,0
|
|
20240621,170500,203452058000,317000,317000,317000,317000,0
|
|
20240621,170400,203452058000,317000,317000,317000,317000,0
|
|
20240621,170300,203452058000,317000,317000,317000,317000,0
|
|
20240621,170200,203452058000,317000,317000,317000,317000,0
|
|
20240621,170100,203452058000,317000,317000,317000,317000,0
|
|
20240621,170000,203452058000,317000,317000,317000,317000,0
|
|
20240621,165900,203452058000,317000,317000,317000,317000,0
|
|
20240621,165800,203452058000,317000,317000,317000,317000,0
|
|
20240621,165700,203452058000,317000,317000,317000,317000,0
|
|
20240621,165600,203452058000,317000,317000,317000,317000,0
|
|
20240621,165500,203452058000,317000,317000,317000,317000,0
|
|
20240621,165400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,165300,203452058000,317000,317000,317000,317000,0
|
|
20240621,165200,203452058000,317000,317000,317000,317000,0
|
|
20240621,165100,203452058000,317000,317000,317000,317000,0
|
|
20240621,165000,203452058000,317000,317000,317000,317000,0
|
|
20240621,164900,203452058000,317000,317000,317000,317000,0
|
|
20240621,164800,203452058000,317000,317000,317000,317000,0
|
|
20240621,164700,203452058000,317000,317000,317000,317000,0
|
|
20240621,164600,203452058000,317000,317000,317000,317000,0
|
|
20240621,164500,203452058000,317000,317000,317000,317000,0
|
|
20240621,164400,203452058000,317000,317000,317000,317000,0
|
|
20240621,164300,203452058000,317000,317000,317000,317000,0
|
|
20240621,164200,203452058000,317000,317000,317000,317000,0
|
|
20240621,164100,203452058000,317000,317000,317000,317000,0
|
|
20240621,164000,203452058000,317000,317000,317000,317000,0
|
|
20240621,163900,203452058000,317000,317000,317000,317000,0
|
|
20240621,163800,203452058000,317000,317000,317000,317000,0
|
|
20240621,163700,203452058000,317000,317000,317000,317000,0
|
|
20240621,163600,203452058000,317000,317000,317000,317000,0
|
|
20240621,163500,203452058000,317000,317000,317000,317000,0
|
|
20240621,163400,203452058000,317000,317000,317000,317000,0
|
|
20240621,163300,203452058000,317000,317000,317000,317000,0
|
|
20240621,163200,203452058000,317000,317000,317000,317000,0
|
|
20240621,163100,203452058000,317000,317000,317000,317000,0
|
|
20240621,163000,203452058000,317000,317000,317000,317000,0
|
|
20240621,162900,203452058000,317000,317000,317000,317000,0
|
|
20240621,162800,203452058000,317000,317000,317000,317000,0
|
|
20240621,162700,203452058000,317000,317000,317000,317000,0
|
|
20240621,162600,203452058000,317000,317000,317000,317000,0
|
|
20240621,162500,203452058000,317000,317000,317000,317000,0
|
|
20240621,162400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,162300,203452058000,317000,317000,317000,317000,0
|
|
20240621,162200,203452058000,317000,317000,317000,317000,0
|
|
20240621,162100,203452058000,317000,317000,317000,317000,0
|
|
20240621,162000,203452058000,317000,317000,317000,317000,0
|
|
20240621,161900,203452058000,317000,317000,317000,317000,0
|
|
20240621,161800,203452058000,317000,317000,317000,317000,0
|
|
20240621,161700,203452058000,317000,317000,317000,317000,0
|
|
20240621,161600,203452058000,317000,317000,317000,317000,0
|
|
20240621,161500,203452058000,317000,317000,317000,317000,0
|
|
20240621,161400,203452058000,317000,317000,317000,317000,0
|
|
20240621,161300,203452058000,317000,317000,317000,317000,0
|
|
20240621,161200,203452058000,317000,317000,317000,317000,0
|
|
20240621,161100,203452058000,317000,317000,317000,317000,0
|
|
20240621,161000,203452058000,317000,317000,317000,317000,0
|
|
20240621,160900,203452058000,317000,317000,317000,317000,0
|
|
20240621,160800,203452058000,317000,317000,317000,317000,0
|
|
20240621,160700,203452058000,317000,317000,317000,317000,0
|
|
20240621,160600,203452058000,317000,317000,317000,317000,0
|
|
20240621,160500,203452058000,317000,317000,317000,317000,0
|
|
20240621,160400,203452058000,317000,317000,317000,317000,0
|
|
20240621,160300,203452058000,317000,317000,317000,317000,0
|
|
20240621,160200,203452058000,317000,317000,317000,317000,0
|
|
20240621,160100,203452058000,317000,317000,317000,317000,0
|
|
20240621,160000,203452058000,317000,317000,317000,317000,0
|
|
20240621,155900,203452058000,317000,317000,317000,317000,0
|
|
20240621,155800,203452058000,317000,317000,317000,317000,0
|
|
20240621,155700,203452058000,317000,317000,317000,317000,0
|
|
20240621,155600,203452058000,317000,317000,317000,317000,0
|
|
20240621,155500,203452058000,317000,317000,317000,317000,0
|
|
20240621,155400,203452058000,317000,317000,317000,317000,47743
|
|
20240621,155300,203452058000,317000,317000,317000,317000,0
|
|
20240621,155200,203452058000,317000,317000,317000,317000,0
|
|
20240621,155100,203452058000,317000,317000,317000,317000,0
|
|
20240621,155000,203452058000,317000,317000,317000,317000,0
|
|
20240621,154900,203452058000,317000,317000,317000,317000,0
|
|
20240621,154800,203452058000,317000,317000,317000,317000,0
|
|
20240621,154700,203452058000,317000,317000,317000,317000,0
|
|
20240621,154600,203452058000,317000,317000,317000,317000,0
|
|
20240621,154500,203452058000,317000,317000,317000,317000,0
|
|
20240621,154400,203452058000,317000,317000,317000,317000,0
|
|
20240621,154300,203452058000,317000,317000,317000,317000,0
|
|
20240621,154200,203452058000,317000,317000,317000,317000,0
|
|
20240621,154100,203452058000,317000,317000,317000,317000,0
|
|
20240621,154000,203452058000,317000,317000,317000,317000,0
|
|
20240621,153900,203452058000,317000,317000,317000,317000,0
|
|
20240621,153800,203452058000,317000,317000,317000,317000,0
|
|
20240621,153700,203452058000,317000,317000,317000,317000,0
|
|
20240621,153600,203452058000,317000,317000,317000,317000,0
|
|
20240621,153500,203452058000,317000,317000,317000,317000,0
|
|
20240621,153400,203452058000,317000,317000,317000,317000,0
|
|
20240621,153300,203452058000,317000,317000,317000,317000,0
|
|
20240621,153200,203452058000,317000,317000,317000,317000,47743
|
|
20240621,153100,188317527000,314000,314000,314000,314000,0
|
|
20240621,153000,188317527000,314000,314000,314000,314000,0
|
|
20240621,152900,188317527000,314000,314000,314000,314000,0
|
|
20240621,152800,188317527000,314000,314000,314000,314000,0
|
|
20240621,152700,188317527000,314000,314000,314000,314000,0
|
|
20240621,152600,188317527000,314000,314000,314000,314000,0
|
|
20240621,152500,188317527000,314000,314000,314000,314000,0
|
|
20240621,152400,188317527000,314000,314000,314000,314000,0
|
|
20240621,152300,188317527000,314000,314000,314000,314000,0
|
|
20240621,152200,188317527000,314000,314000,314000,314000,0
|
|
20240621,152100,188317527000,314000,314000,314000,314000,0
|
|
20240621,152000,188317527000,314000,314000,314000,314000,0
|
|
20240621,151900,188317527000,314000,313000,314500,313000,3143
|
|
20240621,151800,187330799500,313000,312500,313000,312000,2169
|
|
20240621,151700,186652714000,312000,312500,312500,311500,1622
|
|
20240621,151600,186146924500,312500,311500,313000,311500,3210
|
|
20240621,151500,185145262500,311500,311500,312000,311000,2797
|
|
20240621,151400,184273952000,311500,311500,312500,311500,1284
|
|
20240621,151300,183873634500,311500,312500,312500,311500,2654
|
|
20240621,151200,183045866000,312500,313500,313500,312000,3801
|
|
20240621,151100,181856794500,314000,314500,315000,313500,3319
|
|
20240621,151000,180815161500,314500,314500,315000,314000,1260
|
|
20240621,150900,180418769500,315000,315000,315000,314500,791
|
|
20240621,150800,180169851000,314500,314000,315000,314000,4338
|
|
20240621,150700,178804763500,314000,314000,314500,313500,1871
|
|
20240621,150600,178217252000,313500,314000,314000,313500,2293
|
|
20240621,150500,177497929000,313500,313500,314000,313500,1193
|
|
20240621,150400,177123681000,314000,315000,315000,313500,3245
|
|
20240621,150300,176103933000,314500,314500,315000,314000,2523
|
|
20240621,150200,175310536000,314500,314000,314500,314000,1687
|
|
20240621,150100,174780311000,314500,314000,314500,314000,1601
|
|
20240621,150000,174277269500,314500,314000,314500,314000,1085
|
|
20240621,145900,173936351000,314000,314000,314500,314000,1178
|
|
20240621,145800,173566271500,314500,314500,314500,314000,989
|
|
20240621,145700,173255442500,314500,314500,314500,314000,2348
|
|
20240621,145600,172517263500,314500,314000,314500,313500,1567
|
|
20240621,145500,172025045000,313500,314500,314500,313500,1769
|
|
20240621,145400,171469433500,314500,313500,314500,313500,1910
|
|
20240621,145300,170869333500,314000,313000,314000,313000,1419
|
|
20240621,145200,170424497000,313500,314000,314500,312000,4316
|
|
20240621,145100,169070560000,314000,314500,314500,314000,1467
|
|
20240621,145000,168609648500,314000,314000,314500,314000,1023
|
|
20240621,144900,168288059000,314000,315000,315000,313500,4083
|
|
20240621,144800,167004807500,314500,314000,315000,314000,3707
|
|
20240621,144700,165838002000,314500,313500,314500,313000,5453
|
|
20240621,144600,164125496000,313500,312500,313500,312000,4819
|
|
20240621,144500,162617613500,312000,312000,312500,312000,1763
|
|
20240621,144400,162067248000,312000,312000,312500,311500,1083
|
|
20240621,144300,161729166000,312000,312500,312500,311500,2253
|
|
20240621,144200,161026225000,312500,312500,312500,311500,2265
|
|
20240621,144100,160319340500,312500,309000,313000,309000,33405
|
|
20240621,144000,149946455000,309000,309500,309500,309000,669
|
|
20240621,143900,149739414500,309500,309000,309500,308500,1979
|
|
20240621,143800,149127543500,309000,309500,309500,309000,1513
|
|
20240621,143700,148659718000,309000,309000,309500,309000,1772
|
|
20240621,143600,148112046000,309000,309500,309500,308500,3455
|
|
20240621,143500,147043949000,309500,309000,309500,308500,4821
|
|
20240621,143400,145554562500,309000,309000,309000,308500,2267
|
|
20240621,143300,144854926000,309000,309000,309000,308500,512
|
|
20240621,143200,144696813000,309000,309000,309000,308500,404
|
|
20240621,143100,144572009500,309000,308500,309000,308000,408
|
|
20240621,143000,144446084500,308000,308000,309000,308000,616
|
|
20240621,142900,144256079500,308500,308500,308500,308000,584
|
|
20240621,142800,144075991000,308000,308500,309000,308000,1364
|
|
20240621,142700,143654942500,308000,308000,308500,308000,1115
|
|
20240621,142600,143311171000,308000,308500,309000,307500,948
|
|
20240621,142500,143018883000,309000,309000,309500,308500,2260
|
|
20240621,142400,142320519500,309000,309500,309500,309000,1193
|
|
20240621,142300,141951511000,309000,308500,309500,308500,4511
|
|
20240621,142200,140557067000,309000,309000,309000,308500,866
|
|
20240621,142100,140289531000,309000,308500,309000,308500,876
|
|
20240621,142000,140019099500,308500,308000,309000,308000,1071
|
|
20240621,141900,139688631500,308500,307500,308500,307500,2472
|
|
20240621,141800,138927534500,307500,309000,309000,307500,2345
|
|
20240621,141700,138204169000,309000,308000,309000,307500,2663
|
|
20240621,141600,137383336500,308000,307000,308000,307000,1846
|
|
20240621,141500,136815791000,307000,306500,307000,306500,551
|
|
20240621,141400,136646843500,306500,306500,307000,306000,380
|
|
20240621,141300,136530398000,306500,307000,307000,306000,699
|
|
20240621,141200,136316178000,307000,307500,307500,306500,622
|
|
20240621,141100,136125143000,307500,307500,307500,306500,756
|
|
20240621,141000,135893062500,307000,307500,307500,307000,353
|
|
20240621,140900,135784569000,307000,307500,308000,307000,423
|
|
20240621,140800,135654525000,307000,306500,307500,306500,717
|
|
20240621,140700,135434561500,307000,308500,308500,306500,2005
|
|
20240621,140600,134818124500,308500,308000,308500,308000,530
|
|
20240621,140500,134654660000,308500,307500,308500,307500,549
|
|
20240621,140400,134485510000,307500,308000,308500,307500,899
|
|
20240621,140300,134208664500,308000,308000,308500,307500,1996
|
|
20240621,140200,133593914000,308000,308500,308500,308000,652
|
|
20240621,140100,133392905500,308500,308500,309000,308000,1026
|
|
20240621,140000,133076354000,308500,309000,309000,308500,814
|
|
20240621,135900,132824872500,308500,308500,309000,308500,1783
|
|
20240621,135800,132274143000,309000,308500,309000,308500,961
|
|
20240621,135700,131977313500,309000,308500,309000,308000,2748
|
|
20240621,135600,131129298500,308000,307000,308500,307000,7465
|
|
20240621,135500,128831168000,307500,307000,307500,307000,467
|
|
20240621,135400,128687698000,307000,306000,307500,306000,1102
|
|
20240621,135300,128349492500,306500,308000,308000,306000,4435
|
|
20240621,135200,126987997500,307500,308000,308000,307500,785
|
|
20240621,135100,126746388000,308000,308000,308000,307500,881
|
|
20240621,135000,126475157000,308000,307500,308000,307000,2611
|
|
20240621,134900,125672118000,307500,307500,307500,307000,3180
|
|
20240621,134800,124694447000,307500,307000,307500,307000,672
|
|
20240621,134700,124487840000,307000,307000,307000,306500,2539
|
|
20240621,134600,123708380000,307000,306500,307000,306500,549
|
|
20240621,134500,123539855500,307000,306000,307000,306000,2336
|
|
20240621,134400,122823605500,306500,305500,306500,305500,2428
|
|
20240621,134300,122080575000,306000,306000,306000,305500,618
|
|
20240621,134200,121891716500,306000,305500,306000,305000,1706
|
|
20240621,134100,121370469500,305500,305500,305500,305000,273
|
|
20240621,134000,121287111500,305000,305500,305500,305000,451
|
|
20240621,133900,121149364500,305500,304000,305500,304000,5214
|
|
20240621,133800,119560401000,304000,303000,304000,303000,813
|
|
20240621,133700,119313691500,303500,303000,303500,303000,384
|
|
20240621,133600,119197175500,303000,303500,303500,303000,144
|
|
20240621,133500,119153497000,303500,303500,303500,303000,63
|
|
20240621,133400,119134393000,303500,303000,303500,303000,108
|
|
20240621,133300,119101645500,303000,303500,303500,303000,224
|
|
20240621,133200,119033753000,303000,303500,303500,303000,268
|
|
20240621,133100,118952452500,303500,303000,303500,303000,136
|
|
20240621,133000,118911237000,303000,302000,303500,301500,2162
|
|
20240621,132900,118257638000,301500,301500,302000,301500,450
|
|
20240621,132800,118121948500,302000,301500,302000,301500,461
|
|
20240621,132700,117982954500,301500,301500,302000,301000,2334
|
|
20240621,132600,117279165500,301500,302500,302500,301500,1240
|
|
20240621,132500,116904812500,302500,303000,303500,302000,2798
|
|
20240621,132400,116057928500,303000,303500,304000,303000,914
|
|
20240621,132300,115780576000,303500,304000,304000,303500,143
|
|
20240621,132200,115737171500,303500,304500,304500,303500,428
|
|
20240621,132100,115607104000,304000,304000,304500,304000,160
|
|
20240621,132000,115558459500,304500,304000,304500,304000,506
|
|
20240621,131900,115404591500,304500,304500,305000,304000,636
|
|
20240621,131800,115210940500,304500,305000,305000,304500,286
|
|
20240621,131700,115123786500,304500,304500,305000,304500,261
|
|
20240621,131600,115044298000,304500,305000,305000,304500,623
|
|
20240621,131500,114854557500,305000,304500,305000,304000,1837
|
|
20240621,131400,114294743000,304500,304500,304500,304000,201
|
|
20240621,131300,114233552000,304500,303500,304500,303500,625
|
|
20240621,131200,114043573500,303500,303500,304000,303500,342
|
|
20240621,131100,113939673000,303500,304000,304000,303500,297
|
|
20240621,131000,113849397000,304000,304000,304500,304000,636
|
|
20240621,130900,113656037500,304000,303500,304500,303500,887
|
|
20240621,130800,113386416000,304000,303500,304000,303500,168
|
|
20240621,130700,113335389500,303500,304000,304000,303500,112
|
|
20240621,130600,113301386500,304000,304500,304500,303500,977
|
|
20240621,130500,113004360500,304000,304000,304500,304000,113
|
|
20240621,130400,112969994500,304000,304000,304500,303500,344
|
|
20240621,130300,112865414000,304500,304000,304500,304000,317
|
|
20240621,130200,112769029500,304500,304000,304500,304000,159
|
|
20240621,130100,112720671000,303500,304000,304500,303500,395
|
|
20240621,130000,112600583500,304000,304000,304500,304000,550
|
|
20240621,125900,112433307000,304000,305500,305500,304000,1311
|
|
20240621,125800,112033770000,305000,305500,305500,305000,316
|
|
20240621,125700,111937353500,305500,305500,305500,305000,175
|
|
20240621,125600,111883905500,305000,305000,305500,305000,1027
|
|
20240621,125500,111570451500,305500,305500,305500,305000,900
|
|
20240621,125400,111295696500,305500,305500,305500,305000,572
|
|
20240621,125300,111120976000,305500,305000,305500,304500,790
|
|
20240621,125200,110879980000,305000,303500,305000,303500,1095
|
|
20240621,125100,110546768500,303500,303500,304000,303500,249
|
|
20240621,125000,110471183000,303500,304000,304000,303500,345
|
|
20240621,124900,110366419500,304000,303500,304000,303500,333
|
|
20240621,124800,110265253000,303500,303500,304000,303500,740
|
|
20240621,124700,110040590000,304000,304000,304000,303500,313
|
|
20240621,124600,109945567000,303500,303500,304000,303500,530
|
|
20240621,124500,109784674000,303500,303500,304500,303500,644
|
|
20240621,124400,109588903500,303500,304500,305000,303500,1556
|
|
20240621,124300,109115753000,305000,305000,305500,304500,899
|
|
20240621,124200,108841562500,305000,304500,305000,303500,2089
|
|
20240621,124100,108205919000,304500,305500,306000,304500,881
|
|
20240621,124000,107937086000,305500,305500,306000,305000,615
|
|
20240621,123900,107749163500,305500,305500,306000,305500,463
|
|
20240621,123800,107607675500,306000,305500,306000,305500,1013
|
|
20240621,123700,107297744500,305500,305500,306000,305000,564
|
|
20240621,123600,107125451000,306000,306000,306000,305500,206
|
|
20240621,123500,107062498000,306000,305500,306000,305500,572
|
|
20240621,123400,106887663000,305500,305500,306000,305500,452
|
|
20240621,123300,106749557500,305500,306500,306500,305500,1062
|
|
20240621,123200,106424737000,306500,306500,306500,306000,390
|
|
20240621,123100,106305274500,306500,306500,306500,306000,152
|
|
20240621,123000,106258701000,306500,306500,307000,306000,1092
|
|
20240621,122900,105924001500,307000,306500,307000,306000,543
|
|
20240621,122800,105757603500,306000,305500,306500,305000,1120
|
|
20240621,122700,105414937500,305500,304000,306000,304000,2124
|
|
20240621,122600,104767087000,304500,305000,305000,304000,960
|
|
20240621,122500,104474752500,304500,305500,305500,304500,1131
|
|
20240621,122400,104129767000,305500,306000,306500,305500,1442
|
|
20240621,122300,103688750500,306500,305500,307000,305500,2091
|
|
20240621,122200,103048878000,305500,307000,308000,305500,6232
|
|
20240621,122100,101134699500,307500,305000,307500,305000,17073
|
|
20240621,122000,95916942500,305000,305000,305000,304500,1252
|
|
20240621,121900,95535316000,304500,305000,305000,304500,306
|
|
20240621,121800,95442015000,304500,305000,305000,304500,331
|
|
20240621,121700,95341140500,305000,304500,305000,304500,280
|
|
20240621,121600,95255769500,305000,304500,305000,304500,533
|
|
20240621,121500,95093238500,305000,304000,305000,304000,1482
|
|
20240621,121400,94642032000,304000,304500,304500,304000,739
|
|
20240621,121300,94417228500,304500,304000,304500,304000,2103
|
|
20240621,121200,93776920500,304500,304000,304500,304000,369
|
|
20240621,121100,93664636000,304000,304500,304500,304000,1605
|
|
20240621,121000,93176090000,304000,303500,304500,303500,2317
|
|
20240621,120900,92471749000,304000,303500,304000,303500,1368
|
|
20240621,120800,92056449000,304000,304000,304000,303500,1311
|
|
20240621,120700,91657913000,304000,303500,304000,303500,802
|
|
20240621,120600,91414381000,303500,303000,304000,303000,2333
|
|
20240621,120500,90706089500,303500,302500,303500,302500,4871
|
|
20240621,120400,89230344000,303000,302500,303000,302500,321
|
|
20240621,120300,89133200000,303000,302000,303000,302000,1263
|
|
20240621,120200,88750916500,302000,302500,303000,302000,1494
|
|
20240621,120100,88298855000,303000,303000,303000,302500,1075
|
|
20240621,120000,87973212500,303000,302500,303000,302500,1135
|
|
20240621,115900,87629356000,302500,302500,303000,302500,669
|
|
20240621,115800,87426709500,303000,303000,303000,302500,325
|
|
20240621,115700,87328251000,303000,303000,303000,302500,655
|
|
20240621,115600,87129837500,302500,302000,303000,302000,3260
|
|
20240621,115500,86143688500,302500,302000,302500,301500,2679
|
|
20240621,115400,85334589000,301500,301500,302000,301500,584
|
|
20240621,115300,85158453000,302000,302000,302000,301500,375
|
|
20240621,115200,85045242500,302000,301500,302000,301500,347
|
|
20240621,115100,84940494500,301500,301500,302000,301500,315
|
|
20240621,115000,84845462500,301500,302000,302000,301500,713
|
|
20240621,114900,84630453500,302000,301000,302000,300500,2753
|
|
20240621,114800,83800974500,301000,300500,301000,300500,692
|
|
20240621,114700,83592911500,300500,301000,301000,300500,56
|
|
20240621,114600,83576063500,301000,301000,301000,300500,316
|
|
20240621,114500,83481000000,301000,301000,301000,300500,362
|
|
20240621,114400,83372108500,301000,300500,301000,300500,590
|
|
20240621,114300,83194794000,300500,301000,301000,300500,253
|
|
20240621,114200,83118740500,300500,300500,301000,300500,161
|
|
20240621,114100,83070323500,300500,300500,301000,300500,285
|
|
20240621,114000,82984618000,300500,301000,301000,300000,932
|
|
20240621,113900,82704530000,300500,301000,301000,300500,254
|
|
20240621,113800,82628139500,301000,301000,301000,300500,182
|
|
20240621,113700,82573362000,301000,301000,301000,300500,454
|
|
20240621,113600,82436767000,301000,300500,301000,300000,1459
|
|
20240621,113500,81998326500,300000,300000,300500,300000,183
|
|
20240621,113400,81943390500,300500,300500,300500,300000,551
|
|
20240621,113300,81777839000,300500,300000,300500,299500,2066
|
|
20240621,113200,81158109000,299500,299500,300000,299500,132
|
|
20240621,113100,81118527500,300000,300000,300000,299500,238
|
|
20240621,113000,81047128000,300000,299500,300000,299000,859
|
|
20240621,112900,80789553000,299500,299000,299500,298500,565
|
|
20240621,112800,80620532500,299000,298000,299000,298000,244
|
|
20240621,112700,80547608000,299000,299000,299000,298000,1138
|
|
20240621,112600,80207857500,299000,299000,299000,298500,281
|
|
20240621,112500,80123892000,298500,299000,299000,298500,288
|
|
20240621,112400,80037811000,298500,299000,299000,298500,170
|
|
20240621,112300,79986998000,299000,299000,299500,298500,206
|
|
20240621,112200,79925433000,299000,299000,299500,298500,557
|
|
20240621,112100,79759028000,298500,298500,299000,298500,139
|
|
20240621,112000,79717492500,299000,298500,299000,298000,866
|
|
20240621,111900,79459170500,298000,297500,299000,297500,598
|
|
20240621,111800,79280914000,297500,299000,299000,297500,2308
|
|
20240621,111700,78592489500,298500,298500,299000,298500,317
|
|
20240621,111600,78497786000,299000,299000,299000,298500,407
|
|
20240621,111500,78376132500,299000,299000,300000,299000,359
|
|
20240621,111400,78268680000,299000,300000,300000,299000,688
|
|
20240621,111300,78062558500,300000,300000,300500,300000,369
|
|
20240621,111200,77951832500,300000,300000,300500,299500,569
|
|
20240621,111100,77781155000,300000,300500,300500,300000,448
|
|
20240621,111000,77646753500,300500,299500,300500,299500,1344
|
|
20240621,110900,77243512000,299500,299000,300000,299000,337
|
|
20240621,110800,77142607500,299000,299000,299500,298500,723
|
|
20240621,110700,76926403500,299500,299000,299500,299000,381
|
|
20240621,110600,76812424500,299000,298500,299500,298500,513
|
|
20240621,110500,76659006000,298500,299000,299000,298500,697
|
|
20240621,110400,76450798000,298500,299500,299500,298500,2025
|
|
20240621,110300,75845319500,299500,301000,301000,299000,1913
|
|
20240621,110200,75271953500,301000,301000,301000,300500,363
|
|
20240621,110100,75162767500,300500,300500,301000,300000,896
|
|
20240621,110000,74893345000,300000,300000,300500,300000,595
|
|
20240621,105900,74714640500,300000,301000,301000,300000,693
|
|
20240621,105800,74506329000,301000,300500,301000,300500,326
|
|
20240621,105700,74408237500,300500,301500,301500,300500,573
|
|
20240621,105600,74235848500,300500,302000,302000,300500,1243
|
|
20240621,105500,73860767000,301500,300500,302000,300000,2097
|
|
20240621,105400,73229699500,300500,300000,300500,300000,613
|
|
20240621,105300,73045737000,300000,299500,300500,299500,1936
|
|
20240621,105200,72464990000,300000,301000,301000,299500,2644
|
|
20240621,105100,71671561000,300500,301500,301500,300500,1953
|
|
20240621,105000,71083389500,301500,301500,302000,301500,978
|
|
20240621,104900,70788411000,301500,302000,302500,301500,691
|
|
20240621,104800,70579741500,302000,302000,302500,302000,1285
|
|
20240621,104700,70191273500,302500,302000,302500,302000,1324
|
|
20240621,104600,69790909500,302000,302500,302500,301500,900
|
|
20240621,104500,69518974000,302000,302500,302500,302000,508
|
|
20240621,104400,69365424000,302000,301500,303000,301500,4829
|
|
20240621,104300,67904817500,301500,301000,302000,301000,937
|
|
20240621,104200,67622435500,301000,301500,302000,301000,1794
|
|
20240621,104100,67081184000,302000,302000,302500,301500,1117
|
|
20240621,104000,66743782000,302000,302000,302500,302000,635
|
|
20240621,103900,66551883500,302000,302000,302500,301500,1072
|
|
20240621,103800,66228107000,302500,302000,302500,301500,525
|
|
20240621,103700,66069398500,301500,301000,302000,301000,1134
|
|
20240621,103600,65727418000,301000,303000,303000,301000,4299
|
|
20240621,103500,64428354500,302500,302500,303000,302500,4067
|
|
20240621,103400,63196223500,302500,302000,303000,301500,5211
|
|
20240621,103300,61620278000,302500,300500,302500,300500,7776
|
|
20240621,103200,59275051500,301000,301500,301500,300500,2301
|
|
20240621,103100,58582103500,301000,301500,301500,301000,794
|
|
20240621,103000,58342905500,301500,301500,301500,301000,1731
|
|
20240621,102900,57821054000,301500,301500,301500,301000,2420
|
|
20240621,102800,57091481500,301500,300500,301500,300000,3693
|
|
20240621,102700,55980321000,300500,299000,300500,299000,4390
|
|
20240621,102600,54663791500,299500,299000,299500,299000,450
|
|
20240621,102500,54529063500,299000,299000,299500,299000,299
|
|
20240621,102400,54439554500,299500,299500,299500,298500,697
|
|
20240621,102300,54231038500,299500,299000,299500,299000,1612
|
|
20240621,102200,53748864000,299000,300000,300000,299000,1519
|
|
20240621,102100,53294336000,300500,301000,301000,299500,2209
|
|
20240621,102000,52631275500,301000,300000,301000,299500,18629
|
|
20240621,101900,47037649500,300000,299000,300000,298500,9832
|
|
20240621,101800,44094774000,298500,298500,299000,298000,3643
|
|
20240621,101700,43006973500,298500,298500,299000,298000,684
|
|
20240621,101600,42802759500,298500,298500,299000,298500,495
|
|
20240621,101500,42654899500,298500,298500,299000,298000,1078
|
|
20240621,101400,42333015000,298500,298500,299000,298000,1885
|
|
20240621,101300,41769933500,299000,298000,299000,297500,8602
|
|
20240621,101200,39202658500,297500,297000,298000,297000,932
|
|
20240621,101100,38925347000,297500,297500,297500,297000,211
|
|
20240621,101000,38862634500,297500,297000,297500,296500,572
|
|
20240621,100900,38692717500,297000,297500,297500,296500,313
|
|
20240621,100800,38599738500,297000,297500,297500,297000,446
|
|
20240621,100700,38467159000,297000,297000,297500,297000,227
|
|
20240621,100600,38399682500,297500,297500,297500,297000,410
|
|
20240621,100500,38277806000,297000,298000,298000,296500,1005
|
|
20240621,100400,37978996000,298000,298000,298500,297500,1106
|
|
20240621,100300,37649343000,297500,298500,298500,297500,1275
|
|
20240621,100200,37269442000,298000,296000,299000,296000,13601
|
|
20240621,100100,33219006500,296500,296000,296500,296000,805
|
|
20240621,100000,32980529500,296000,296500,296500,296000,271
|
|
20240621,095900,32900190000,296500,296500,297000,296000,1727
|
|
20240621,095800,32388166000,296000,295000,296500,295000,2729
|
|
20240621,095700,31580948500,295500,295500,296000,295000,1152
|
|
20240621,095600,31240415000,295500,296000,296500,295000,1335
|
|
20240621,095500,30845503000,295500,295000,296000,294500,1896
|
|
20240621,095400,30285838000,295000,294000,295000,293500,1028
|
|
20240621,095300,29983233000,293500,293000,293500,292000,997
|
|
20240621,095200,29691346000,292500,292500,293000,292000,538
|
|
20240621,095100,29533915000,292500,292000,292500,292000,405
|
|
20240621,095000,29415616000,292500,294000,294000,292000,2158
|
|
20240621,094900,28782999000,294000,293500,294000,293500,331
|
|
20240621,094800,28685688000,294000,292500,294000,292500,492
|
|
20240621,094700,28541328500,293000,293000,293500,292500,398
|
|
20240621,094600,28424789000,293000,292500,294500,292500,1037
|
|
20240621,094500,28120555500,292500,292000,293000,291500,2138
|
|
20240621,094400,27495917000,292500,294000,294000,292000,2278
|
|
20240621,094300,26828532000,293500,294500,294500,293500,1077
|
|
20240621,094200,26511825500,294500,294500,295000,294000,1234
|
|
20240621,094100,26148454500,295000,295500,296000,294500,1521
|
|
20240621,094000,25699529500,295500,296500,297000,295500,1246
|
|
20240621,093900,25330456000,297000,297000,297500,296500,1113
|
|
20240621,093800,24999592500,297500,298500,298500,297000,3035
|
|
20240621,093700,24095883500,298500,297500,298500,297000,4052
|
|
20240621,093600,22888692500,297500,295500,297500,295500,7197
|
|
20240621,093500,20754410000,295500,295500,296000,295500,586
|
|
20240621,093400,20581065000,296000,295500,296000,295000,1295
|
|
20240621,093300,20198325000,295500,295000,295500,294500,911
|
|
20240621,093200,19929674500,295000,295500,295500,295000,1660
|
|
20240621,093100,19439815500,295500,295500,295500,295000,1392
|
|
20240621,093000,19028486000,295500,295000,295500,295000,1489
|
|
20240621,092900,18588659000,295500,296000,296000,295000,1740
|
|
20240621,092800,18074258500,296000,294500,296000,294000,5290
|
|
20240621,092700,16513488000,294500,294000,294500,294000,1064
|
|
20240621,092600,16200397000,294000,293500,294500,293000,1924
|
|
20240621,092500,15635355500,294000,295000,295000,293500,1882
|
|
20240621,092400,15081536000,295000,295000,295000,294500,989
|
|
20240621,092300,14789940000,295000,293500,295500,293500,1174
|
|
20240621,092200,14444005000,293500,295000,295500,293500,5524
|
|
20240621,092100,12815373500,295000,294000,295000,294000,2326
|
|
20240621,092000,12130118500,294000,293000,294000,292500,3428
|
|
20240621,091900,11123430000,293500,292000,293500,292000,2173
|
|
20240621,091800,10487196500,292000,292500,292500,292000,251
|
|
20240621,091700,10413865500,292000,292500,293000,292000,720
|
|
20240621,091600,10203309000,292500,292500,293000,291500,353
|
|
20240621,091500,10100141000,292500,294000,294000,291000,1932
|
|
20240621,091400,9533966000,294000,293500,294000,293000,2606
|
|
20240621,091300,8768261500,293500,293000,293500,292000,2517
|
|
20240621,091200,8030883500,292500,291000,293000,290000,4556
|
|
20240621,091100,6702270500,291000,290000,291000,290000,536
|
|
20240621,091000,6546466500,290500,289000,290500,288500,1589
|
|
20240621,090900,6086891500,289000,290000,290000,289000,486
|
|
20240621,090800,5946219000,289500,291000,291500,289500,2089
|
|
20240621,090700,5339649500,290500,291000,291500,290500,897
|
|
20240621,090600,5078489000,291500,291500,291500,290500,1336
|
|
20240621,090500,4689759000,291000,292000,292000,291000,1871
|
|
20240621,090400,4144057500,291500,291000,292000,290500,3377
|
|
20240621,090300,3160377500,291000,290500,291000,290000,923
|
|
20240621,090200,2892248500,291000,290000,292000,289000,4142
|
|
20240621,090100,1689408000,290000,287500,290000,287000,2111
|
|
20240621,090000,1079146000,286000,287000,287500,285500,3742
|