723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,210000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,205900,149024226500,319000,319000,319000,319000,0
|
|
20240627,205800,149024226500,319000,319000,319000,319000,0
|
|
20240627,205700,149024226500,319000,319000,319000,319000,0
|
|
20240627,205600,149024226500,319000,319000,319000,319000,0
|
|
20240627,205500,149024226500,319000,319000,319000,319000,0
|
|
20240627,205400,149024226500,319000,319000,319000,319000,0
|
|
20240627,205300,149024226500,319000,319000,319000,319000,0
|
|
20240627,205200,149024226500,319000,319000,319000,319000,0
|
|
20240627,205100,149024226500,319000,319000,319000,319000,0
|
|
20240627,205000,149024226500,319000,319000,319000,319000,0
|
|
20240627,204900,149024226500,319000,319000,319000,319000,0
|
|
20240627,204800,149024226500,319000,319000,319000,319000,0
|
|
20240627,204700,149024226500,319000,319000,319000,319000,0
|
|
20240627,204600,149024226500,319000,319000,319000,319000,0
|
|
20240627,204500,149024226500,319000,319000,319000,319000,0
|
|
20240627,204400,149024226500,319000,319000,319000,319000,0
|
|
20240627,204300,149024226500,319000,319000,319000,319000,0
|
|
20240627,204200,149024226500,319000,319000,319000,319000,0
|
|
20240627,204100,149024226500,319000,319000,319000,319000,0
|
|
20240627,204000,149024226500,319000,319000,319000,319000,0
|
|
20240627,203900,149024226500,319000,319000,319000,319000,0
|
|
20240627,203800,149024226500,319000,319000,319000,319000,0
|
|
20240627,203700,149024226500,319000,319000,319000,319000,0
|
|
20240627,203600,149024226500,319000,319000,319000,319000,0
|
|
20240627,203500,149024226500,319000,319000,319000,319000,0
|
|
20240627,203400,149024226500,319000,319000,319000,319000,0
|
|
20240627,203300,149024226500,319000,319000,319000,319000,0
|
|
20240627,203200,149024226500,319000,319000,319000,319000,0
|
|
20240627,203100,149024226500,319000,319000,319000,319000,0
|
|
20240627,203000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,202900,149024226500,319000,319000,319000,319000,0
|
|
20240627,202800,149024226500,319000,319000,319000,319000,0
|
|
20240627,202700,149024226500,319000,319000,319000,319000,0
|
|
20240627,202600,149024226500,319000,319000,319000,319000,0
|
|
20240627,202500,149024226500,319000,319000,319000,319000,0
|
|
20240627,202400,149024226500,319000,319000,319000,319000,0
|
|
20240627,202300,149024226500,319000,319000,319000,319000,0
|
|
20240627,202200,149024226500,319000,319000,319000,319000,0
|
|
20240627,202100,149024226500,319000,319000,319000,319000,0
|
|
20240627,202000,149024226500,319000,319000,319000,319000,0
|
|
20240627,201900,149024226500,319000,319000,319000,319000,0
|
|
20240627,201800,149024226500,319000,319000,319000,319000,0
|
|
20240627,201700,149024226500,319000,319000,319000,319000,0
|
|
20240627,201600,149024226500,319000,319000,319000,319000,0
|
|
20240627,201500,149024226500,319000,319000,319000,319000,0
|
|
20240627,201400,149024226500,319000,319000,319000,319000,0
|
|
20240627,201300,149024226500,319000,319000,319000,319000,0
|
|
20240627,201200,149024226500,319000,319000,319000,319000,0
|
|
20240627,201100,149024226500,319000,319000,319000,319000,0
|
|
20240627,201000,149024226500,319000,319000,319000,319000,0
|
|
20240627,200900,149024226500,319000,319000,319000,319000,0
|
|
20240627,200800,149024226500,319000,319000,319000,319000,0
|
|
20240627,200700,149024226500,319000,319000,319000,319000,0
|
|
20240627,200600,149024226500,319000,319000,319000,319000,0
|
|
20240627,200500,149024226500,319000,319000,319000,319000,0
|
|
20240627,200400,149024226500,319000,319000,319000,319000,0
|
|
20240627,200300,149024226500,319000,319000,319000,319000,0
|
|
20240627,200200,149024226500,319000,319000,319000,319000,0
|
|
20240627,200100,149024226500,319000,319000,319000,319000,0
|
|
20240627,200000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,195900,149024226500,319000,319000,319000,319000,0
|
|
20240627,195800,149024226500,319000,319000,319000,319000,0
|
|
20240627,195700,149024226500,319000,319000,319000,319000,0
|
|
20240627,195600,149024226500,319000,319000,319000,319000,0
|
|
20240627,195500,149024226500,319000,319000,319000,319000,0
|
|
20240627,195400,149024226500,319000,319000,319000,319000,0
|
|
20240627,195300,149024226500,319000,319000,319000,319000,0
|
|
20240627,195200,149024226500,319000,319000,319000,319000,0
|
|
20240627,195100,149024226500,319000,319000,319000,319000,0
|
|
20240627,195000,149024226500,319000,319000,319000,319000,0
|
|
20240627,194900,149024226500,319000,319000,319000,319000,0
|
|
20240627,194800,149024226500,319000,319000,319000,319000,0
|
|
20240627,194700,149024226500,319000,319000,319000,319000,0
|
|
20240627,194600,149024226500,319000,319000,319000,319000,0
|
|
20240627,194500,149024226500,319000,319000,319000,319000,0
|
|
20240627,194400,149024226500,319000,319000,319000,319000,0
|
|
20240627,194300,149024226500,319000,319000,319000,319000,0
|
|
20240627,194200,149024226500,319000,319000,319000,319000,0
|
|
20240627,194100,149024226500,319000,319000,319000,319000,0
|
|
20240627,194000,149024226500,319000,319000,319000,319000,0
|
|
20240627,193900,149024226500,319000,319000,319000,319000,0
|
|
20240627,193800,149024226500,319000,319000,319000,319000,0
|
|
20240627,193700,149024226500,319000,319000,319000,319000,0
|
|
20240627,193600,149024226500,319000,319000,319000,319000,0
|
|
20240627,193500,149024226500,319000,319000,319000,319000,0
|
|
20240627,193400,149024226500,319000,319000,319000,319000,0
|
|
20240627,193300,149024226500,319000,319000,319000,319000,0
|
|
20240627,193200,149024226500,319000,319000,319000,319000,0
|
|
20240627,193100,149024226500,319000,319000,319000,319000,0
|
|
20240627,193000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,192900,149024226500,319000,319000,319000,319000,0
|
|
20240627,192800,149024226500,319000,319000,319000,319000,0
|
|
20240627,192700,149024226500,319000,319000,319000,319000,0
|
|
20240627,192600,149024226500,319000,319000,319000,319000,0
|
|
20240627,192500,149024226500,319000,319000,319000,319000,0
|
|
20240627,192400,149024226500,319000,319000,319000,319000,0
|
|
20240627,192300,149024226500,319000,319000,319000,319000,0
|
|
20240627,192200,149024226500,319000,319000,319000,319000,0
|
|
20240627,192100,149024226500,319000,319000,319000,319000,0
|
|
20240627,192000,149024226500,319000,319000,319000,319000,0
|
|
20240627,191900,149024226500,319000,319000,319000,319000,0
|
|
20240627,191800,149024226500,319000,319000,319000,319000,0
|
|
20240627,191700,149024226500,319000,319000,319000,319000,0
|
|
20240627,191600,149024226500,319000,319000,319000,319000,0
|
|
20240627,191500,149024226500,319000,319000,319000,319000,0
|
|
20240627,191400,149024226500,319000,319000,319000,319000,0
|
|
20240627,191300,149024226500,319000,319000,319000,319000,0
|
|
20240627,191200,149024226500,319000,319000,319000,319000,0
|
|
20240627,191100,149024226500,319000,319000,319000,319000,0
|
|
20240627,191000,149024226500,319000,319000,319000,319000,0
|
|
20240627,190900,149024226500,319000,319000,319000,319000,0
|
|
20240627,190800,149024226500,319000,319000,319000,319000,0
|
|
20240627,190700,149024226500,319000,319000,319000,319000,0
|
|
20240627,190600,149024226500,319000,319000,319000,319000,0
|
|
20240627,190500,149024226500,319000,319000,319000,319000,0
|
|
20240627,190400,149024226500,319000,319000,319000,319000,0
|
|
20240627,190300,149024226500,319000,319000,319000,319000,0
|
|
20240627,190200,149024226500,319000,319000,319000,319000,0
|
|
20240627,190100,149024226500,319000,319000,319000,319000,0
|
|
20240627,190000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,185900,149024226500,319000,319000,319000,319000,0
|
|
20240627,185800,149024226500,319000,319000,319000,319000,0
|
|
20240627,185700,149024226500,319000,319000,319000,319000,0
|
|
20240627,185600,149024226500,319000,319000,319000,319000,0
|
|
20240627,185500,149024226500,319000,319000,319000,319000,0
|
|
20240627,185400,149024226500,319000,319000,319000,319000,0
|
|
20240627,185300,149024226500,319000,319000,319000,319000,0
|
|
20240627,185200,149024226500,319000,319000,319000,319000,0
|
|
20240627,185100,149024226500,319000,319000,319000,319000,0
|
|
20240627,185000,149024226500,319000,319000,319000,319000,0
|
|
20240627,184900,149024226500,319000,319000,319000,319000,0
|
|
20240627,184800,149024226500,319000,319000,319000,319000,0
|
|
20240627,184700,149024226500,319000,319000,319000,319000,0
|
|
20240627,184600,149024226500,319000,319000,319000,319000,0
|
|
20240627,184500,149024226500,319000,319000,319000,319000,0
|
|
20240627,184400,149024226500,319000,319000,319000,319000,0
|
|
20240627,184300,149024226500,319000,319000,319000,319000,0
|
|
20240627,184200,149024226500,319000,319000,319000,319000,0
|
|
20240627,184100,149024226500,319000,319000,319000,319000,0
|
|
20240627,184000,149024226500,319000,319000,319000,319000,0
|
|
20240627,183900,149024226500,319000,319000,319000,319000,0
|
|
20240627,183800,149024226500,319000,319000,319000,319000,0
|
|
20240627,183700,149024226500,319000,319000,319000,319000,0
|
|
20240627,183600,149024226500,319000,319000,319000,319000,0
|
|
20240627,183500,149024226500,319000,319000,319000,319000,0
|
|
20240627,183400,149024226500,319000,319000,319000,319000,0
|
|
20240627,183300,149024226500,319000,319000,319000,319000,0
|
|
20240627,183200,149024226500,319000,319000,319000,319000,0
|
|
20240627,183100,149024226500,319000,319000,319000,319000,0
|
|
20240627,183000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,182900,149024226500,319000,319000,319000,319000,0
|
|
20240627,182800,149024226500,319000,319000,319000,319000,0
|
|
20240627,182700,149024226500,319000,319000,319000,319000,0
|
|
20240627,182600,149024226500,319000,319000,319000,319000,0
|
|
20240627,182500,149024226500,319000,319000,319000,319000,0
|
|
20240627,182400,149024226500,319000,319000,319000,319000,0
|
|
20240627,182300,149024226500,319000,319000,319000,319000,0
|
|
20240627,182200,149024226500,319000,319000,319000,319000,0
|
|
20240627,182100,149024226500,319000,319000,319000,319000,0
|
|
20240627,182000,149024226500,319000,319000,319000,319000,0
|
|
20240627,181900,149024226500,319000,319000,319000,319000,0
|
|
20240627,181800,149024226500,319000,319000,319000,319000,0
|
|
20240627,181700,149024226500,319000,319000,319000,319000,0
|
|
20240627,181600,149024226500,319000,319000,319000,319000,0
|
|
20240627,181500,149024226500,319000,319000,319000,319000,0
|
|
20240627,181400,149024226500,319000,319000,319000,319000,0
|
|
20240627,181300,149024226500,319000,319000,319000,319000,0
|
|
20240627,181200,149024226500,319000,319000,319000,319000,0
|
|
20240627,181100,149024226500,319000,319000,319000,319000,0
|
|
20240627,181000,149024226500,319000,319000,319000,319000,0
|
|
20240627,180900,149024226500,319000,319000,319000,319000,0
|
|
20240627,180800,149024226500,319000,319000,319000,319000,0
|
|
20240627,180700,149024226500,319000,319000,319000,319000,0
|
|
20240627,180600,149024226500,319000,319000,319000,319000,0
|
|
20240627,180500,149024226500,319000,319000,319000,319000,0
|
|
20240627,180400,149024226500,319000,319000,319000,319000,0
|
|
20240627,180300,149024226500,319000,319000,319000,319000,0
|
|
20240627,180200,149024226500,319000,319000,319000,319000,0
|
|
20240627,180100,149024226500,319000,319000,319000,319000,0
|
|
20240627,180000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,175900,149024226500,319000,319000,319000,319000,0
|
|
20240627,175800,149024226500,319000,319000,319000,319000,0
|
|
20240627,175700,149024226500,319000,319000,319000,319000,0
|
|
20240627,175600,149024226500,319000,319000,319000,319000,0
|
|
20240627,175500,149024226500,319000,319000,319000,319000,0
|
|
20240627,175400,149024226500,319000,319000,319000,319000,0
|
|
20240627,175300,149024226500,319000,319000,319000,319000,0
|
|
20240627,175200,149024226500,319000,319000,319000,319000,0
|
|
20240627,175100,149024226500,319000,319000,319000,319000,0
|
|
20240627,175000,149024226500,319000,319000,319000,319000,0
|
|
20240627,174900,149024226500,319000,319000,319000,319000,0
|
|
20240627,174800,149024226500,319000,319000,319000,319000,0
|
|
20240627,174700,149024226500,319000,319000,319000,319000,0
|
|
20240627,174600,149024226500,319000,319000,319000,319000,0
|
|
20240627,174500,149024226500,319000,319000,319000,319000,0
|
|
20240627,174400,149024226500,319000,319000,319000,319000,0
|
|
20240627,174300,149024226500,319000,319000,319000,319000,0
|
|
20240627,174200,149024226500,319000,319000,319000,319000,0
|
|
20240627,174100,149024226500,319000,319000,319000,319000,0
|
|
20240627,174000,149024226500,319000,319000,319000,319000,0
|
|
20240627,173900,149024226500,319000,319000,319000,319000,0
|
|
20240627,173800,149024226500,319000,319000,319000,319000,0
|
|
20240627,173700,149024226500,319000,319000,319000,319000,0
|
|
20240627,173600,149024226500,319000,319000,319000,319000,0
|
|
20240627,173500,149024226500,319000,319000,319000,319000,0
|
|
20240627,173400,149024226500,319000,319000,319000,319000,0
|
|
20240627,173300,149024226500,319000,319000,319000,319000,0
|
|
20240627,173200,149024226500,319000,319000,319000,319000,0
|
|
20240627,173100,149024226500,319000,319000,319000,319000,0
|
|
20240627,173000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,172900,149024226500,319000,319000,319000,319000,0
|
|
20240627,172800,149024226500,319000,319000,319000,319000,0
|
|
20240627,172700,149024226500,319000,319000,319000,319000,0
|
|
20240627,172600,149024226500,319000,319000,319000,319000,0
|
|
20240627,172500,149024226500,319000,319000,319000,319000,0
|
|
20240627,172400,149024226500,319000,319000,319000,319000,0
|
|
20240627,172300,149024226500,319000,319000,319000,319000,0
|
|
20240627,172200,149024226500,319000,319000,319000,319000,0
|
|
20240627,172100,149024226500,319000,319000,319000,319000,0
|
|
20240627,172000,149024226500,319000,319000,319000,319000,0
|
|
20240627,171900,149024226500,319000,319000,319000,319000,0
|
|
20240627,171800,149024226500,319000,319000,319000,319000,0
|
|
20240627,171700,149024226500,319000,319000,319000,319000,0
|
|
20240627,171600,149024226500,319000,319000,319000,319000,0
|
|
20240627,171500,149024226500,319000,319000,319000,319000,0
|
|
20240627,171400,149024226500,319000,319000,319000,319000,0
|
|
20240627,171300,149024226500,319000,319000,319000,319000,0
|
|
20240627,171200,149024226500,319000,319000,319000,319000,0
|
|
20240627,171100,149024226500,319000,319000,319000,319000,0
|
|
20240627,171000,149024226500,319000,319000,319000,319000,0
|
|
20240627,170900,149024226500,319000,319000,319000,319000,0
|
|
20240627,170800,149024226500,319000,319000,319000,319000,0
|
|
20240627,170700,149024226500,319000,319000,319000,319000,0
|
|
20240627,170600,149024226500,319000,319000,319000,319000,0
|
|
20240627,170500,149024226500,319000,319000,319000,319000,0
|
|
20240627,170400,149024226500,319000,319000,319000,319000,0
|
|
20240627,170300,149024226500,319000,319000,319000,319000,0
|
|
20240627,170200,149024226500,319000,319000,319000,319000,0
|
|
20240627,170100,149024226500,319000,319000,319000,319000,0
|
|
20240627,170000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,165900,149024226500,319000,319000,319000,319000,0
|
|
20240627,165800,149024226500,319000,319000,319000,319000,0
|
|
20240627,165700,149024226500,319000,319000,319000,319000,0
|
|
20240627,165600,149024226500,319000,319000,319000,319000,0
|
|
20240627,165500,149024226500,319000,319000,319000,319000,0
|
|
20240627,165400,149024226500,319000,319000,319000,319000,0
|
|
20240627,165300,149024226500,319000,319000,319000,319000,0
|
|
20240627,165200,149024226500,319000,319000,319000,319000,0
|
|
20240627,165100,149024226500,319000,319000,319000,319000,0
|
|
20240627,165000,149024226500,319000,319000,319000,319000,0
|
|
20240627,164900,149024226500,319000,319000,319000,319000,0
|
|
20240627,164800,149024226500,319000,319000,319000,319000,0
|
|
20240627,164700,149024226500,319000,319000,319000,319000,0
|
|
20240627,164600,149024226500,319000,319000,319000,319000,0
|
|
20240627,164500,149024226500,319000,319000,319000,319000,0
|
|
20240627,164400,149024226500,319000,319000,319000,319000,0
|
|
20240627,164300,149024226500,319000,319000,319000,319000,0
|
|
20240627,164200,149024226500,319000,319000,319000,319000,0
|
|
20240627,164100,149024226500,319000,319000,319000,319000,0
|
|
20240627,164000,149024226500,319000,319000,319000,319000,0
|
|
20240627,163900,149024226500,319000,319000,319000,319000,0
|
|
20240627,163800,149024226500,319000,319000,319000,319000,0
|
|
20240627,163700,149024226500,319000,319000,319000,319000,0
|
|
20240627,163600,149024226500,319000,319000,319000,319000,0
|
|
20240627,163500,149024226500,319000,319000,319000,319000,0
|
|
20240627,163400,149024226500,319000,319000,319000,319000,0
|
|
20240627,163300,149024226500,319000,319000,319000,319000,0
|
|
20240627,163200,149024226500,319000,319000,319000,319000,0
|
|
20240627,163100,149024226500,319000,319000,319000,319000,0
|
|
20240627,163000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,162900,149024226500,319000,319000,319000,319000,0
|
|
20240627,162800,149024226500,319000,319000,319000,319000,0
|
|
20240627,162700,149024226500,319000,319000,319000,319000,0
|
|
20240627,162600,149024226500,319000,319000,319000,319000,0
|
|
20240627,162500,149024226500,319000,319000,319000,319000,0
|
|
20240627,162400,149024226500,319000,319000,319000,319000,0
|
|
20240627,162300,149024226500,319000,319000,319000,319000,0
|
|
20240627,162200,149024226500,319000,319000,319000,319000,0
|
|
20240627,162100,149024226500,319000,319000,319000,319000,0
|
|
20240627,162000,149024226500,319000,319000,319000,319000,0
|
|
20240627,161900,149024226500,319000,319000,319000,319000,0
|
|
20240627,161800,149024226500,319000,319000,319000,319000,0
|
|
20240627,161700,149024226500,319000,319000,319000,319000,0
|
|
20240627,161600,149024226500,319000,319000,319000,319000,0
|
|
20240627,161500,149024226500,319000,319000,319000,319000,0
|
|
20240627,161400,149024226500,319000,319000,319000,319000,0
|
|
20240627,161300,149024226500,319000,319000,319000,319000,0
|
|
20240627,161200,149024226500,319000,319000,319000,319000,0
|
|
20240627,161100,149024226500,319000,319000,319000,319000,0
|
|
20240627,161000,149024226500,319000,319000,319000,319000,0
|
|
20240627,160900,149024226500,319000,319000,319000,319000,0
|
|
20240627,160800,149024226500,319000,319000,319000,319000,0
|
|
20240627,160700,149024226500,319000,319000,319000,319000,0
|
|
20240627,160600,149024226500,319000,319000,319000,319000,0
|
|
20240627,160500,149024226500,319000,319000,319000,319000,0
|
|
20240627,160400,149024226500,319000,319000,319000,319000,0
|
|
20240627,160300,149024226500,319000,319000,319000,319000,0
|
|
20240627,160200,149024226500,319000,319000,319000,319000,0
|
|
20240627,160100,149024226500,319000,319000,319000,319000,0
|
|
20240627,160000,149024226500,319000,319000,319000,319000,14809
|
|
20240627,155900,149024226500,319000,319000,319000,319000,0
|
|
20240627,155800,149024226500,319000,319000,319000,319000,0
|
|
20240627,155700,149024226500,319000,319000,319000,319000,0
|
|
20240627,155600,149024226500,319000,319000,319000,319000,0
|
|
20240627,155500,149024226500,319000,319000,319000,319000,0
|
|
20240627,155400,149024226500,319000,319000,319000,319000,0
|
|
20240627,155300,149024226500,319000,319000,319000,319000,0
|
|
20240627,155200,149024226500,319000,319000,319000,319000,0
|
|
20240627,155100,149024226500,319000,319000,319000,319000,0
|
|
20240627,155000,149024226500,319000,319000,319000,319000,0
|
|
20240627,154900,149024226500,319000,319000,319000,319000,0
|
|
20240627,154800,149024226500,319000,319000,319000,319000,0
|
|
20240627,154700,149024226500,319000,319000,319000,319000,0
|
|
20240627,154600,149024226500,319000,319000,319000,319000,0
|
|
20240627,154500,149024226500,319000,319000,319000,319000,0
|
|
20240627,154400,149024226500,319000,319000,319000,319000,0
|
|
20240627,154300,149024226500,319000,319000,319000,319000,0
|
|
20240627,154200,149024226500,319000,319000,319000,319000,0
|
|
20240627,154100,149024226500,319000,319000,319000,319000,0
|
|
20240627,154000,149024226500,319000,319000,319000,319000,0
|
|
20240627,153900,149024226500,319000,319000,319000,319000,0
|
|
20240627,153800,149024226500,319000,319000,319000,319000,0
|
|
20240627,153700,149024226500,319000,319000,319000,319000,0
|
|
20240627,153600,149024226500,319000,319000,319000,319000,0
|
|
20240627,153500,149024226500,319000,319000,319000,319000,0
|
|
20240627,153400,149024226500,319000,319000,319000,319000,0
|
|
20240627,153300,149024226500,319000,319000,319000,319000,0
|
|
20240627,153200,149024226500,319000,319000,319000,319000,0
|
|
20240627,153100,149024226500,319000,319000,319000,319000,0
|
|
20240627,153000,149024226500,319000,319000,319000,319000,29618
|
|
20240627,152900,144300155500,319000,319000,319000,319000,0
|
|
20240627,152800,144300155500,319000,319000,319000,319000,0
|
|
20240627,152700,144300155500,319000,319000,319000,319000,0
|
|
20240627,152600,144300155500,319000,319000,319000,319000,0
|
|
20240627,152500,144300155500,319000,319000,319000,319000,0
|
|
20240627,152400,144300155500,319000,319000,319000,319000,0
|
|
20240627,152300,144300155500,319000,319000,319000,319000,0
|
|
20240627,152200,144300155500,319000,319000,319000,319000,0
|
|
20240627,152100,144300155500,319000,319000,319000,319000,0
|
|
20240627,152000,144300155500,319000,319000,319000,319000,0
|
|
20240627,151900,144300155500,319000,320000,320500,319000,1635
|
|
20240627,151800,143777752000,320000,320500,321000,320000,2702
|
|
20240627,151700,142911432500,320500,321000,321000,320000,2037
|
|
20240627,151600,142258531500,321000,320500,321000,320500,606
|
|
20240627,151500,142064173000,320500,320500,321000,320500,1391
|
|
20240627,151400,141617735000,320500,321000,321000,320500,578
|
|
20240627,151300,141432297500,321000,320500,321000,320500,705
|
|
20240627,151200,141206109000,320500,320000,321000,320000,1842
|
|
20240627,151100,140615891500,320000,320500,320500,320000,1247
|
|
20240627,151000,140216757000,320500,321000,321500,320000,1794
|
|
20240627,150900,139641625500,321000,321000,321500,321000,1140
|
|
20240627,150800,139275559000,321000,322000,322000,321000,2204
|
|
20240627,150700,138566997500,321500,322000,322000,321500,561
|
|
20240627,150600,138386440500,321500,322000,322000,321500,1000
|
|
20240627,150500,138064726000,322000,322000,322000,321500,1158
|
|
20240627,150400,137692250000,321500,322000,322000,321500,615
|
|
20240627,150300,137494344000,321500,321500,322000,321000,3314
|
|
20240627,150200,136428428000,321500,321500,321500,321000,546
|
|
20240627,150100,136252964000,321500,321000,321500,321000,574
|
|
20240627,150000,136068542500,321000,321000,321500,321000,1089
|
|
20240627,145900,135718804500,321500,321500,321500,320500,717
|
|
20240627,145800,135488498000,321500,321000,321500,321000,1057
|
|
20240627,145700,135149056000,321500,321500,321500,321000,1600
|
|
20240627,145600,134635420500,321000,321500,322000,321000,491
|
|
20240627,145500,134477650000,321500,322000,322000,321000,500
|
|
20240627,145400,134316968000,321500,321500,322000,321000,625
|
|
20240627,145300,134116065000,321500,321000,322000,321000,1619
|
|
20240627,145200,133595167000,321000,321500,322000,321000,2077
|
|
20240627,145100,132927373000,321000,321000,321500,321000,916
|
|
20240627,145000,132633202500,321000,321500,321500,321000,428
|
|
20240627,144900,132495688500,321500,321500,322000,321000,416
|
|
20240627,144800,132361974500,322000,321500,322000,321500,772
|
|
20240627,144700,132113705500,321500,322000,322000,321500,1260
|
|
20240627,144600,131708469000,321500,321500,322000,321500,411
|
|
20240627,144500,131576205000,321500,321500,322000,321500,445
|
|
20240627,144400,131432979000,322000,321500,322000,321000,1160
|
|
20240627,144300,131060100500,321500,321500,321500,321000,957
|
|
20240627,144200,130752599000,321500,321000,321500,321000,733
|
|
20240627,144100,130517138500,321000,321000,321500,321000,838
|
|
20240627,144000,130247917000,321500,321500,321500,321000,480
|
|
20240627,143900,130093716500,321500,321500,321500,321000,478
|
|
20240627,143800,129940146500,321500,321500,322500,321000,609
|
|
20240627,143700,129744221000,321500,322000,323000,321500,3648
|
|
20240627,143600,128569542000,322000,322500,323000,322000,3565
|
|
20240627,143500,127420036500,322500,322000,322500,321500,2218
|
|
20240627,143400,126705907500,321500,322000,322000,321500,771
|
|
20240627,143300,126457758000,321500,322000,322000,321000,1906
|
|
20240627,143200,125845177500,321500,319500,322000,319500,21365
|
|
20240627,143100,118999953000,320000,319500,320000,319000,2247
|
|
20240627,143000,118281884500,319500,318500,319500,318500,1203
|
|
20240627,142900,117898158000,319000,319000,319000,318500,389
|
|
20240627,142800,117774183500,319000,318500,319000,318500,182
|
|
20240627,142700,117716172000,318500,320000,320000,318500,1321
|
|
20240627,142600,117294652500,320000,318000,320000,318000,5391
|
|
20240627,142500,115572727500,319000,318500,319000,318000,1201
|
|
20240627,142400,115190515000,318000,318500,318500,318000,783
|
|
20240627,142300,114941469000,318000,318500,318500,318000,518
|
|
20240627,142200,114776727500,318500,318500,319000,318000,2409
|
|
20240627,142100,114009519500,318500,319000,319500,318500,3147
|
|
20240627,142000,113005649500,319500,319500,319500,319000,303
|
|
20240627,141900,112908869500,319500,319500,319500,319000,251
|
|
20240627,141800,112828703500,319000,319000,319500,319000,434
|
|
20240627,141700,112690140500,319000,319000,319500,319000,397
|
|
20240627,141600,112563342500,319000,319500,319500,319000,806
|
|
20240627,141500,112306102500,319000,319500,319500,319000,617
|
|
20240627,141400,112109145000,319500,319500,319500,319000,279
|
|
20240627,141300,112020029500,319500,319000,319500,319000,451
|
|
20240627,141200,111875984000,319500,319000,319500,319000,332
|
|
20240627,141100,111769948500,319500,319000,319500,319000,699
|
|
20240627,141000,111546757000,319000,319500,319500,319000,741
|
|
20240627,140900,111310055000,319500,319500,319500,319000,396
|
|
20240627,140800,111183565000,319500,319500,319500,319000,350
|
|
20240627,140700,111071770500,319000,319500,319500,319000,675
|
|
20240627,140600,110856200500,319000,319500,319500,319000,421
|
|
20240627,140500,110721760500,319000,319500,319500,319000,1508
|
|
20240627,140400,110239985000,319500,319000,319500,319000,493
|
|
20240627,140300,110082561000,319500,319000,319500,319000,586
|
|
20240627,140200,109895416000,319500,319500,319500,319000,1058
|
|
20240627,140100,109557508000,319500,319000,319500,319000,268
|
|
20240627,140000,109471904500,319500,319500,319500,319000,418
|
|
20240627,135900,109338399000,319500,319000,319500,319000,250
|
|
20240627,135800,109258538500,319000,319000,319500,319000,312
|
|
20240627,135700,109158922000,319000,319000,319500,319000,1798
|
|
20240627,135600,108585204500,318500,318500,319000,318500,237
|
|
20240627,135500,108509630500,319000,319000,319000,318500,563
|
|
20240627,135400,108330083000,319000,318500,319000,318500,607
|
|
20240627,135300,108136662000,318500,319000,319000,318500,571
|
|
20240627,135200,107954541000,319000,318500,319000,318500,418
|
|
20240627,135100,107821228500,319000,319000,319000,318500,751
|
|
20240627,135000,107581743000,319000,317500,319000,317500,7356
|
|
20240627,134900,105239882000,318000,318000,318000,317500,272
|
|
20240627,134800,105153402000,317500,318000,318000,317500,172
|
|
20240627,134700,105098732000,318000,318000,318000,317500,1103
|
|
20240627,134600,104748140000,318000,317000,318000,317000,3364
|
|
20240627,134500,103679599000,317500,317000,317500,317000,373
|
|
20240627,134400,103561292000,317500,317000,317500,317000,366
|
|
20240627,134300,103445119500,317500,317500,317500,317000,625
|
|
20240627,134200,103246968500,317000,317500,317500,317000,751
|
|
20240627,134100,103008865000,317000,317500,317500,317000,162
|
|
20240627,134000,102957479000,317000,317500,317500,317000,333
|
|
20240627,133900,102851889500,317500,318000,318000,317500,1119
|
|
20240627,133800,102496510000,318000,317500,318000,317500,245
|
|
20240627,133700,102418687500,318000,318000,318000,317500,447
|
|
20240627,133600,102276589000,317500,317000,318000,317000,2879
|
|
20240627,133500,101362234000,317500,317500,317500,317000,323
|
|
20240627,133400,101259690500,317500,317000,317500,316500,1257
|
|
20240627,133300,100861225000,317000,317000,317000,316500,529
|
|
20240627,133200,100693685500,316500,317000,317000,316500,1199
|
|
20240627,133100,100313940500,317000,317000,317000,316500,769
|
|
20240627,133000,100070423000,317000,317000,317000,316500,372
|
|
20240627,132900,99952550500,316500,317000,317000,316500,770
|
|
20240627,132800,99708486000,317000,316500,317000,316000,765
|
|
20240627,132700,99466347500,316500,316500,316500,316000,239
|
|
20240627,132600,99390726000,316000,316000,316500,316000,243
|
|
20240627,132500,99313900500,316500,316500,316500,316000,276
|
|
20240627,132400,99226596000,316500,315000,316500,314500,1561
|
|
20240627,132300,98733791000,315000,315000,315500,315000,308
|
|
20240627,132200,98636764000,315000,315500,316000,314500,451
|
|
20240627,132100,98494652500,315000,315500,316000,315000,385
|
|
20240627,132000,98373201500,316000,315500,316000,315000,492
|
|
20240627,131900,98217952500,316000,315500,316000,315500,292
|
|
20240627,131800,98125806500,316000,315500,316000,314500,1927
|
|
20240627,131700,97518591000,315000,315000,315500,315000,1236
|
|
20240627,131600,97128990500,315500,316500,316500,315500,1738
|
|
20240627,131500,96580101000,316000,317000,317000,316000,769
|
|
20240627,131400,96336955000,317000,317000,317000,316000,1087
|
|
20240627,131300,95993127000,316500,316500,317000,316500,749
|
|
20240627,131200,95756028000,316500,316500,317000,316500,400
|
|
20240627,131100,95629403500,316500,317000,317500,316500,1264
|
|
20240627,131000,95228836500,317000,317500,317500,317000,341
|
|
20240627,130900,95120695000,317500,317500,317500,317000,728
|
|
20240627,130800,94889652000,317000,317000,317500,317000,473
|
|
20240627,130700,94739593000,317000,317000,317500,317000,612
|
|
20240627,130600,94545540000,317000,317500,317500,317000,332
|
|
20240627,130500,94440256000,317000,317500,318000,317000,535
|
|
20240627,130400,94270504000,317500,317500,318000,317000,1929
|
|
20240627,130300,93657985500,317500,317500,318000,317500,1152
|
|
20240627,130200,93292174500,318000,318000,318000,317500,385
|
|
20240627,130100,93169812500,318000,318000,318000,317500,723
|
|
20240627,130000,92940201000,318000,318000,318000,317500,184
|
|
20240627,125900,92881746500,318000,318000,318000,317500,895
|
|
20240627,125800,92597485500,318000,317500,318000,317500,239
|
|
20240627,125700,92521546000,317500,318000,318000,317500,965
|
|
20240627,125600,92215017000,318000,318000,318000,317500,275
|
|
20240627,125500,92127607500,318000,318000,318000,317500,367
|
|
20240627,125400,92010941500,318000,318000,318000,317500,328
|
|
20240627,125300,91906680000,317500,318000,318000,317500,482
|
|
20240627,125200,91753452500,317500,318000,318000,317500,1206
|
|
20240627,125100,91370195500,317500,318000,318000,317500,1767
|
|
20240627,125000,90808318500,318000,318000,318000,317500,359
|
|
20240627,124900,90694193000,317500,317500,318000,317500,307
|
|
20240627,124800,90596689500,318000,318000,318000,317500,230
|
|
20240627,124700,90523615000,317500,317500,318000,317500,212
|
|
20240627,124600,90456273000,317500,317500,318000,317500,517
|
|
20240627,124500,90292023500,318000,318000,318000,317500,668
|
|
20240627,124400,90079689500,318000,316000,318000,315500,5262
|
|
20240627,124300,88410609000,316000,316000,316500,315500,566
|
|
20240627,124200,88231756000,316000,317000,317000,316000,3278
|
|
20240627,124100,87194991000,317000,317000,317000,316500,419
|
|
20240627,124000,87062322000,316500,316500,317000,316500,562
|
|
20240627,123900,86884320500,316500,317000,317500,316500,853
|
|
20240627,123800,86613973500,317000,317000,317500,317000,600
|
|
20240627,123700,86423678500,317500,317000,317500,316500,1349
|
|
20240627,123600,85996144000,317000,317000,317500,317000,623
|
|
20240627,123500,85798573000,317000,317000,317500,317000,748
|
|
20240627,123400,85561359000,317000,317000,317500,317000,537
|
|
20240627,123300,85391027000,317000,317500,317500,317000,643
|
|
20240627,123200,85187096500,317500,317500,317500,317000,855
|
|
20240627,123100,84915979000,317500,317500,317500,317000,464
|
|
20240627,123000,84768790000,317500,317000,317500,317000,548
|
|
20240627,122900,84594877000,317500,317000,317500,317000,630
|
|
20240627,122800,84394901000,317000,317000,317500,316500,2532
|
|
20240627,122700,83592080000,317000,316500,317000,316500,567
|
|
20240627,122600,83412394000,316500,316500,317000,316500,575
|
|
20240627,122500,83230216500,317000,316500,317000,316500,343
|
|
20240627,122400,83121516000,317000,317000,317000,316500,470
|
|
20240627,122300,82972549500,317000,316500,317000,316500,320
|
|
20240627,122200,82871238000,317000,316500,317000,316500,295
|
|
20240627,122100,82777817000,316500,316500,317000,316500,405
|
|
20240627,122000,82649590000,317000,317000,317000,316500,2090
|
|
20240627,121900,81987289000,316500,316000,316500,316000,3643
|
|
20240627,121800,80834426000,316000,316000,316500,316000,417
|
|
20240627,121700,80702596500,316000,316500,316500,316000,408
|
|
20240627,121600,80573514500,316000,315500,316000,315000,1828
|
|
20240627,121500,79996164000,315000,315000,315500,315000,680
|
|
20240627,121400,79781699500,315000,315000,315500,315000,133
|
|
20240627,121300,79739783000,315500,315000,315500,315000,653
|
|
20240627,121200,79533961000,315000,315000,315500,315000,173
|
|
20240627,121100,79479449500,315500,315000,315500,315000,193
|
|
20240627,121000,79418606000,315000,314500,315500,314500,720
|
|
20240627,120900,79191901000,314500,315000,315500,314500,2110
|
|
20240627,120800,78527324000,315500,316500,316500,315000,1715
|
|
20240627,120700,77985525000,316500,316500,316500,316000,386
|
|
20240627,120600,77863469000,316500,316500,316500,316000,669
|
|
20240627,120500,77651960500,316500,316000,316500,316000,287
|
|
20240627,120400,77561165000,316500,316500,316500,316000,329
|
|
20240627,120300,77457090500,316500,316500,316500,316000,194
|
|
20240627,120200,77395723500,316500,316000,316500,316000,672
|
|
20240627,120100,77183051000,316000,315500,316500,315000,4491
|
|
20240627,120000,75765247000,315500,315500,315500,315000,532
|
|
20240627,115900,75597433000,315500,315000,315500,314500,1533
|
|
20240627,115800,75114528500,315500,315000,315500,315000,398
|
|
20240627,115700,74989126500,314500,315500,315500,314500,350
|
|
20240627,115600,74878869500,315500,315000,315500,314500,605
|
|
20240627,115500,74688138500,315000,314500,315500,314000,701
|
|
20240627,115400,74467561000,315000,314500,315000,314000,471
|
|
20240627,115300,74319401500,314000,314000,314500,314000,239
|
|
20240627,115200,74244310000,314500,315500,315500,314000,2923
|
|
20240627,115100,73324603500,315500,316000,316000,315000,2193
|
|
20240627,115000,72632748500,316000,316000,316000,315500,650
|
|
20240627,114900,72427426500,316000,315500,316000,315500,452
|
|
20240627,114800,72284736500,316000,316000,316000,315500,925
|
|
20240627,114700,71992504500,315500,316000,316000,315500,2020
|
|
20240627,114600,71354229500,316000,315000,316000,314500,12333
|
|
20240627,114500,67467251000,315000,313500,315000,313500,5438
|
|
20240627,114400,65757099000,314000,313500,314000,313500,306
|
|
20240627,114300,65661052000,313500,314000,314000,313500,452
|
|
20240627,114200,65519317000,314000,313500,314000,313500,132
|
|
20240627,114100,65477906000,313500,313500,314000,313500,628
|
|
20240627,114000,65280775000,313500,314000,314000,313500,201
|
|
20240627,113900,65217719000,313500,313500,314000,313500,126
|
|
20240627,113800,65178191000,314000,313500,314000,313500,146
|
|
20240627,113700,65132376500,314000,314000,314500,314000,2139
|
|
20240627,113600,64460630500,314500,314000,314500,314000,545
|
|
20240627,113500,64289274500,314000,314000,314500,314000,457
|
|
20240627,113400,64145579500,314000,314000,314500,314000,251
|
|
20240627,113300,64066748000,314000,314000,314500,314000,309
|
|
20240627,113200,63969698500,314000,312000,314500,312000,4665
|
|
20240627,113100,62507370500,312000,311000,312500,311000,1459
|
|
20240627,113000,62052507000,311500,311500,312000,311000,940
|
|
20240627,112900,61759648000,311500,311500,312000,311500,488
|
|
20240627,112800,61607539000,311500,312000,312000,311500,729
|
|
20240627,112700,61380428500,312000,312000,312500,311500,1554
|
|
20240627,112600,60895575500,312000,313000,313500,312000,1385
|
|
20240627,112500,60462777500,313000,313500,313500,313000,1255
|
|
20240627,112400,60069936500,313500,313500,313500,313000,273
|
|
20240627,112300,59984467000,313500,313500,313500,313000,147
|
|
20240627,112200,59938392500,313500,313500,314000,313000,530
|
|
20240627,112100,59772248500,313500,313500,313500,313000,464
|
|
20240627,112000,59626842500,313000,313500,314000,313000,455
|
|
20240627,111900,59484284500,313500,313500,314000,313000,1827
|
|
20240627,111800,58911525500,314000,313500,314000,313000,175
|
|
20240627,111700,58856623000,313500,314500,315000,313500,2792
|
|
20240627,111600,57979869000,314500,312500,315000,312000,5883
|
|
20240627,111500,56132465500,312000,311000,312500,311000,1336
|
|
20240627,111400,55715853500,311000,312000,312500,311000,1122
|
|
20240627,111300,55366405000,312000,312000,312500,312000,2288
|
|
20240627,111200,54652512500,312000,313000,313000,312000,454
|
|
20240627,111100,54510678000,313000,313000,313500,312500,2125
|
|
20240627,111000,53846188500,313500,313500,314000,313000,1107
|
|
20240627,110900,53499178000,313500,313500,314000,313000,419
|
|
20240627,110800,53367773500,313500,313000,313500,312500,1441
|
|
20240627,110700,52916700500,313000,312500,313000,312500,184
|
|
20240627,110600,52859128000,312500,312500,313000,312500,273
|
|
20240627,110500,52773768500,313000,312000,313000,312000,554
|
|
20240627,110400,52600648000,312000,313000,313000,312000,676
|
|
20240627,110300,52389358000,313000,313000,313500,312500,598
|
|
20240627,110200,52202207000,313000,314500,314500,313000,1577
|
|
20240627,110100,51707709500,314500,314000,314500,313500,2284
|
|
20240627,110000,50989973500,314500,314000,314500,313500,1779
|
|
20240627,105900,50430773000,314000,313500,314000,313500,2238
|
|
20240627,105800,49728140500,313500,313000,314000,312500,5059
|
|
20240627,105700,48144047000,313000,312000,313000,312000,1094
|
|
20240627,105600,47802258500,312000,312000,312500,312000,134
|
|
20240627,105500,47760435000,312000,312000,312000,311500,527
|
|
20240627,105400,47596018000,312000,311500,312000,311500,314
|
|
20240627,105300,47498177000,312000,311500,312000,311000,765
|
|
20240627,105200,47259897000,311500,311500,311500,311000,338
|
|
20240627,105100,47154710000,311000,311500,311500,311000,519
|
|
20240627,105000,46993130000,311500,311000,311500,311000,455
|
|
20240627,104900,46851551500,311500,312500,312500,310500,2423
|
|
20240627,104800,46096558000,312000,313000,313000,311500,2693
|
|
20240627,104700,45255521500,313000,312500,313000,312500,523
|
|
20240627,104600,45091889500,313000,312500,313000,312000,1740
|
|
20240627,104500,44548158000,312500,312000,312500,311500,2310
|
|
20240627,104400,43827481000,311500,312000,312000,311500,598
|
|
20240627,104300,43640958000,311500,311000,312000,310500,3783
|
|
20240627,104200,42462939000,310500,311000,311000,310500,465
|
|
20240627,104100,42318370000,310500,311000,311000,310000,414
|
|
20240627,104000,42189815500,310500,310500,311000,310500,1071
|
|
20240627,103900,41857238500,310500,310000,310500,309500,1251
|
|
20240627,103800,41469370500,310000,309500,310000,309500,232
|
|
20240627,103700,41397515500,309500,310500,310500,309500,509
|
|
20240627,103600,41239759000,310500,310500,310500,310000,690
|
|
20240627,103500,41025538000,310500,310000,310500,309500,243
|
|
20240627,103400,40950203000,310000,310000,310500,309500,311
|
|
20240627,103300,40853758500,310000,310000,310000,309500,859
|
|
20240627,103200,40587522000,309500,309500,310500,309500,727
|
|
20240627,103100,40362163000,309500,309500,310000,309500,430
|
|
20240627,103000,40229038000,309500,309000,310000,309000,1229
|
|
20240627,102900,39848718000,309000,310000,310500,309000,963
|
|
20240627,102800,39550734000,310000,310500,311000,310000,1500
|
|
20240627,102700,39085116500,310500,310500,311000,310000,303
|
|
20240627,102600,38991020000,311000,310000,311000,310000,1506
|
|
20240627,102500,38523243500,310000,310500,310500,310000,377
|
|
20240627,102400,38406264500,310500,311000,311000,310000,1598
|
|
20240627,102300,37910096000,310500,311000,311000,310500,1779
|
|
20240627,102200,37357243500,311000,309500,311000,309500,5589
|
|
20240627,102100,35623103500,309500,308000,310000,308000,3357
|
|
20240627,102000,34585135500,308500,308000,308500,308000,220
|
|
20240627,101900,34517362500,308000,308000,308500,308000,292
|
|
20240627,101800,34427387500,308000,308000,308500,308000,132
|
|
20240627,101700,34386705500,308500,308500,309000,308000,771
|
|
20240627,101600,34148887500,308500,308000,309000,308000,574
|
|
20240627,101500,33971849000,308500,309000,309000,308000,444
|
|
20240627,101400,33834972000,308500,309500,309500,308500,756
|
|
20240627,101300,33601404500,310000,309000,310000,308500,7176
|
|
20240627,101200,31379750000,309000,308000,309000,308000,1693
|
|
20240627,101100,30857064000,308500,308000,308500,307500,510
|
|
20240627,101000,30699960000,308000,308500,308500,307500,1271
|
|
20240627,100900,30308254000,308500,309000,309000,308500,1592
|
|
20240627,100800,29816874500,309000,308000,309000,307500,4344
|
|
20240627,100700,28477747500,308000,307500,308000,307000,1569
|
|
20240627,100600,27995245000,307500,307000,307500,307000,873
|
|
20240627,100500,27727109000,307000,307000,307500,307000,899
|
|
20240627,100400,27450847500,307000,306000,307500,305500,4411
|
|
20240627,100300,26097745500,306000,306500,306500,305500,1287
|
|
20240627,100200,25703882500,306500,306000,306500,306000,206
|
|
20240627,100100,25640815500,306000,306000,306500,306000,380
|
|
20240627,100000,25524413500,306500,306500,306500,305500,444
|
|
20240627,095900,25388439500,306500,306000,306500,305500,1500
|
|
20240627,095800,24929491000,306000,305500,306000,305500,243
|
|
20240627,095700,24855232000,306000,305000,306000,305000,488
|
|
20240627,095600,24706184000,305000,304000,305000,303500,3033
|
|
20240627,095500,23782137500,304000,304500,304500,304000,111
|
|
20240627,095400,23748370000,304500,304500,305000,304000,137
|
|
20240627,095300,23706665500,305000,304500,305000,304000,267
|
|
20240627,095200,23625344000,304000,304500,305000,304000,289
|
|
20240627,095100,23537332500,304500,304500,305000,304500,124
|
|
20240627,095000,23499545000,304500,305000,305000,304500,226
|
|
20240627,094900,23430673000,305000,305000,305000,304500,224
|
|
20240627,094800,23362415000,305000,304500,305000,304000,375
|
|
20240627,094700,23248242000,304500,304000,304500,303500,734
|
|
20240627,094600,23025000000,303500,302500,304000,302500,2527
|
|
20240627,094500,22259047000,303000,302500,303000,302500,235
|
|
20240627,094400,22187889500,302500,302000,303000,302000,667
|
|
20240627,094300,21986217500,303000,304000,304500,302000,1697
|
|
20240627,094200,21471891000,303500,304000,304500,303500,478
|
|
20240627,094100,21326705000,303500,305500,305500,303500,1647
|
|
20240627,094000,20825300500,305500,305000,305500,304500,220
|
|
20240627,093900,20758187500,305000,306000,306000,304000,1302
|
|
20240627,093800,20360622500,305500,307000,307000,305500,1102
|
|
20240627,093700,20023254500,307000,306500,307000,306500,1352
|
|
20240627,093600,19608280000,306000,306000,306500,306000,2922
|
|
20240627,093500,18713449000,306000,305500,306000,304500,1088
|
|
20240627,093400,18381211000,305500,304500,305500,304000,984
|
|
20240627,093300,18081149000,304500,303500,304500,303000,1382
|
|
20240627,093200,17660844500,303500,303500,304000,303000,308
|
|
20240627,093100,17567360000,303000,303500,303500,303000,655
|
|
20240627,093000,17368731000,303500,304000,304000,303000,599
|
|
20240627,092900,17186833000,304000,305000,305000,304000,1352
|
|
20240627,092800,16775153500,304500,304500,305000,304000,817
|
|
20240627,092700,16526371500,305000,304500,305500,304500,4123
|
|
20240627,092600,15268426000,304500,303500,305000,303000,3033
|
|
20240627,092500,14346030500,303000,304000,304000,303000,1090
|
|
20240627,092400,14015241000,303500,303500,304000,303500,648
|
|
20240627,092300,13818503500,303500,303500,304000,303000,896
|
|
20240627,092200,13546422500,304000,302500,304000,302000,2283
|
|
20240627,092100,12854508500,302000,302000,302500,302000,254
|
|
20240627,092000,12777735000,302500,301500,302500,301500,704
|
|
20240627,091900,12565094000,301500,301000,302000,300000,785
|
|
20240627,091800,12328468500,301000,300000,302000,300000,782
|
|
20240627,091700,12093519500,300000,300500,301000,299500,1702
|
|
20240627,091600,11582825500,301000,302500,303000,300500,1844
|
|
20240627,091500,11026266500,302500,303000,303000,302500,445
|
|
20240627,091400,10891538000,303000,303000,303500,302000,745
|
|
20240627,091300,10665892000,303000,303000,303500,302500,1514
|
|
20240627,091200,10207310000,302500,301000,303000,301000,1197
|
|
20240627,091100,9845583500,301500,300500,302000,300000,786
|
|
20240627,091000,9609087000,300500,301500,301500,300000,1282
|
|
20240627,090900,9223419000,301500,300500,302500,300000,2513
|
|
20240627,090800,8465746500,301000,301000,301500,300500,930
|
|
20240627,090700,8185774000,301000,301000,301500,300500,804
|
|
20240627,090600,7943746500,301000,303500,303500,301000,1672
|
|
20240627,090500,7438650000,303500,302500,304000,300000,4411
|
|
20240627,090400,6106883000,302500,301500,303500,298000,3189
|
|
20240627,090300,5144346500,302000,299000,302500,297500,4044
|
|
20240627,090200,3927793000,297500,295000,298500,294500,1597
|
|
20240627,090100,3453653500,295000,295500,295500,294500,2149
|
|
20240627,090000,2819705500,295500,295500,298000,295000,9354
|