729 lines
42 KiB
CSV
729 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,210600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,210500,101885488000,310000,310000,310000,310000,0
|
|
20240628,210400,101885488000,310000,310000,310000,310000,0
|
|
20240628,210300,101885488000,310000,310000,310000,310000,0
|
|
20240628,210200,101885488000,310000,310000,310000,310000,0
|
|
20240628,210100,101885488000,310000,310000,310000,310000,0
|
|
20240628,210000,101885488000,310000,310000,310000,310000,0
|
|
20240628,205900,101885488000,310000,310000,310000,310000,0
|
|
20240628,205800,101885488000,310000,310000,310000,310000,0
|
|
20240628,205700,101885488000,310000,310000,310000,310000,0
|
|
20240628,205600,101885488000,310000,310000,310000,310000,0
|
|
20240628,205500,101885488000,310000,310000,310000,310000,0
|
|
20240628,205400,101885488000,310000,310000,310000,310000,0
|
|
20240628,205300,101885488000,310000,310000,310000,310000,0
|
|
20240628,205200,101885488000,310000,310000,310000,310000,0
|
|
20240628,205100,101885488000,310000,310000,310000,310000,0
|
|
20240628,205000,101885488000,310000,310000,310000,310000,0
|
|
20240628,204900,101885488000,310000,310000,310000,310000,0
|
|
20240628,204800,101885488000,310000,310000,310000,310000,0
|
|
20240628,204700,101885488000,310000,310000,310000,310000,0
|
|
20240628,204600,101885488000,310000,310000,310000,310000,0
|
|
20240628,204500,101885488000,310000,310000,310000,310000,0
|
|
20240628,204400,101885488000,310000,310000,310000,310000,0
|
|
20240628,204300,101885488000,310000,310000,310000,310000,0
|
|
20240628,204200,101885488000,310000,310000,310000,310000,0
|
|
20240628,204100,101885488000,310000,310000,310000,310000,0
|
|
20240628,204000,101885488000,310000,310000,310000,310000,0
|
|
20240628,203900,101885488000,310000,310000,310000,310000,0
|
|
20240628,203800,101885488000,310000,310000,310000,310000,0
|
|
20240628,203700,101885488000,310000,310000,310000,310000,0
|
|
20240628,203600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,203500,101885488000,310000,310000,310000,310000,0
|
|
20240628,203400,101885488000,310000,310000,310000,310000,0
|
|
20240628,203300,101885488000,310000,310000,310000,310000,0
|
|
20240628,203200,101885488000,310000,310000,310000,310000,0
|
|
20240628,203100,101885488000,310000,310000,310000,310000,0
|
|
20240628,203000,101885488000,310000,310000,310000,310000,0
|
|
20240628,202900,101885488000,310000,310000,310000,310000,0
|
|
20240628,202800,101885488000,310000,310000,310000,310000,0
|
|
20240628,202700,101885488000,310000,310000,310000,310000,0
|
|
20240628,202600,101885488000,310000,310000,310000,310000,0
|
|
20240628,202500,101885488000,310000,310000,310000,310000,0
|
|
20240628,202400,101885488000,310000,310000,310000,310000,0
|
|
20240628,202300,101885488000,310000,310000,310000,310000,0
|
|
20240628,202200,101885488000,310000,310000,310000,310000,0
|
|
20240628,202100,101885488000,310000,310000,310000,310000,0
|
|
20240628,202000,101885488000,310000,310000,310000,310000,0
|
|
20240628,201900,101885488000,310000,310000,310000,310000,0
|
|
20240628,201800,101885488000,310000,310000,310000,310000,0
|
|
20240628,201700,101885488000,310000,310000,310000,310000,0
|
|
20240628,201600,101885488000,310000,310000,310000,310000,0
|
|
20240628,201500,101885488000,310000,310000,310000,310000,0
|
|
20240628,201400,101885488000,310000,310000,310000,310000,0
|
|
20240628,201300,101885488000,310000,310000,310000,310000,0
|
|
20240628,201200,101885488000,310000,310000,310000,310000,0
|
|
20240628,201100,101885488000,310000,310000,310000,310000,0
|
|
20240628,201000,101885488000,310000,310000,310000,310000,0
|
|
20240628,200900,101885488000,310000,310000,310000,310000,0
|
|
20240628,200800,101885488000,310000,310000,310000,310000,0
|
|
20240628,200700,101885488000,310000,310000,310000,310000,0
|
|
20240628,200600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,200500,101885488000,310000,310000,310000,310000,0
|
|
20240628,200400,101885488000,310000,310000,310000,310000,0
|
|
20240628,200300,101885488000,310000,310000,310000,310000,0
|
|
20240628,200200,101885488000,310000,310000,310000,310000,0
|
|
20240628,200100,101885488000,310000,310000,310000,310000,0
|
|
20240628,200000,101885488000,310000,310000,310000,310000,0
|
|
20240628,195900,101885488000,310000,310000,310000,310000,0
|
|
20240628,195800,101885488000,310000,310000,310000,310000,0
|
|
20240628,195700,101885488000,310000,310000,310000,310000,0
|
|
20240628,195600,101885488000,310000,310000,310000,310000,0
|
|
20240628,195500,101885488000,310000,310000,310000,310000,0
|
|
20240628,195400,101885488000,310000,310000,310000,310000,0
|
|
20240628,195300,101885488000,310000,310000,310000,310000,0
|
|
20240628,195200,101885488000,310000,310000,310000,310000,0
|
|
20240628,195100,101885488000,310000,310000,310000,310000,0
|
|
20240628,195000,101885488000,310000,310000,310000,310000,0
|
|
20240628,194900,101885488000,310000,310000,310000,310000,0
|
|
20240628,194800,101885488000,310000,310000,310000,310000,0
|
|
20240628,194700,101885488000,310000,310000,310000,310000,0
|
|
20240628,194600,101885488000,310000,310000,310000,310000,0
|
|
20240628,194500,101885488000,310000,310000,310000,310000,0
|
|
20240628,194400,101885488000,310000,310000,310000,310000,0
|
|
20240628,194300,101885488000,310000,310000,310000,310000,0
|
|
20240628,194200,101885488000,310000,310000,310000,310000,0
|
|
20240628,194100,101885488000,310000,310000,310000,310000,0
|
|
20240628,194000,101885488000,310000,310000,310000,310000,0
|
|
20240628,193900,101885488000,310000,310000,310000,310000,0
|
|
20240628,193800,101885488000,310000,310000,310000,310000,0
|
|
20240628,193700,101885488000,310000,310000,310000,310000,0
|
|
20240628,193600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,193500,101885488000,310000,310000,310000,310000,0
|
|
20240628,193400,101885488000,310000,310000,310000,310000,0
|
|
20240628,193300,101885488000,310000,310000,310000,310000,0
|
|
20240628,193200,101885488000,310000,310000,310000,310000,0
|
|
20240628,193100,101885488000,310000,310000,310000,310000,0
|
|
20240628,193000,101885488000,310000,310000,310000,310000,0
|
|
20240628,192900,101885488000,310000,310000,310000,310000,0
|
|
20240628,192800,101885488000,310000,310000,310000,310000,0
|
|
20240628,192700,101885488000,310000,310000,310000,310000,0
|
|
20240628,192600,101885488000,310000,310000,310000,310000,0
|
|
20240628,192500,101885488000,310000,310000,310000,310000,0
|
|
20240628,192400,101885488000,310000,310000,310000,310000,0
|
|
20240628,192300,101885488000,310000,310000,310000,310000,0
|
|
20240628,192200,101885488000,310000,310000,310000,310000,0
|
|
20240628,192100,101885488000,310000,310000,310000,310000,0
|
|
20240628,192000,101885488000,310000,310000,310000,310000,0
|
|
20240628,191900,101885488000,310000,310000,310000,310000,0
|
|
20240628,191800,101885488000,310000,310000,310000,310000,0
|
|
20240628,191700,101885488000,310000,310000,310000,310000,0
|
|
20240628,191600,101885488000,310000,310000,310000,310000,0
|
|
20240628,191500,101885488000,310000,310000,310000,310000,0
|
|
20240628,191400,101885488000,310000,310000,310000,310000,0
|
|
20240628,191300,101885488000,310000,310000,310000,310000,0
|
|
20240628,191200,101885488000,310000,310000,310000,310000,0
|
|
20240628,191100,101885488000,310000,310000,310000,310000,0
|
|
20240628,191000,101885488000,310000,310000,310000,310000,0
|
|
20240628,190900,101885488000,310000,310000,310000,310000,0
|
|
20240628,190800,101885488000,310000,310000,310000,310000,0
|
|
20240628,190700,101885488000,310000,310000,310000,310000,0
|
|
20240628,190600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,190500,101885488000,310000,310000,310000,310000,0
|
|
20240628,190400,101885488000,310000,310000,310000,310000,0
|
|
20240628,190300,101885488000,310000,310000,310000,310000,0
|
|
20240628,190200,101885488000,310000,310000,310000,310000,0
|
|
20240628,190100,101885488000,310000,310000,310000,310000,0
|
|
20240628,190000,101885488000,310000,310000,310000,310000,0
|
|
20240628,185900,101885488000,310000,310000,310000,310000,0
|
|
20240628,185800,101885488000,310000,310000,310000,310000,0
|
|
20240628,185700,101885488000,310000,310000,310000,310000,0
|
|
20240628,185600,101885488000,310000,310000,310000,310000,0
|
|
20240628,185500,101885488000,310000,310000,310000,310000,0
|
|
20240628,185400,101885488000,310000,310000,310000,310000,0
|
|
20240628,185300,101885488000,310000,310000,310000,310000,0
|
|
20240628,185200,101885488000,310000,310000,310000,310000,0
|
|
20240628,185100,101885488000,310000,310000,310000,310000,0
|
|
20240628,185000,101885488000,310000,310000,310000,310000,0
|
|
20240628,184900,101885488000,310000,310000,310000,310000,0
|
|
20240628,184800,101885488000,310000,310000,310000,310000,0
|
|
20240628,184700,101885488000,310000,310000,310000,310000,0
|
|
20240628,184600,101885488000,310000,310000,310000,310000,0
|
|
20240628,184500,101885488000,310000,310000,310000,310000,0
|
|
20240628,184400,101885488000,310000,310000,310000,310000,0
|
|
20240628,184300,101885488000,310000,310000,310000,310000,0
|
|
20240628,184200,101885488000,310000,310000,310000,310000,0
|
|
20240628,184100,101885488000,310000,310000,310000,310000,0
|
|
20240628,184000,101885488000,310000,310000,310000,310000,0
|
|
20240628,183900,101885488000,310000,310000,310000,310000,0
|
|
20240628,183800,101885488000,310000,310000,310000,310000,0
|
|
20240628,183700,101885488000,310000,310000,310000,310000,0
|
|
20240628,183600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,183500,101885488000,310000,310000,310000,310000,0
|
|
20240628,183400,101885488000,310000,310000,310000,310000,0
|
|
20240628,183300,101885488000,310000,310000,310000,310000,0
|
|
20240628,183200,101885488000,310000,310000,310000,310000,0
|
|
20240628,183100,101885488000,310000,310000,310000,310000,0
|
|
20240628,183000,101885488000,310000,310000,310000,310000,0
|
|
20240628,182900,101885488000,310000,310000,310000,310000,0
|
|
20240628,182800,101885488000,310000,310000,310000,310000,0
|
|
20240628,182700,101885488000,310000,310000,310000,310000,0
|
|
20240628,182600,101885488000,310000,310000,310000,310000,0
|
|
20240628,182500,101885488000,310000,310000,310000,310000,0
|
|
20240628,182400,101885488000,310000,310000,310000,310000,0
|
|
20240628,182300,101885488000,310000,310000,310000,310000,0
|
|
20240628,182200,101885488000,310000,310000,310000,310000,0
|
|
20240628,182100,101885488000,310000,310000,310000,310000,0
|
|
20240628,182000,101885488000,310000,310000,310000,310000,0
|
|
20240628,181900,101885488000,310000,310000,310000,310000,0
|
|
20240628,181800,101885488000,310000,310000,310000,310000,0
|
|
20240628,181700,101885488000,310000,310000,310000,310000,0
|
|
20240628,181600,101885488000,310000,310000,310000,310000,0
|
|
20240628,181500,101885488000,310000,310000,310000,310000,0
|
|
20240628,181400,101885488000,310000,310000,310000,310000,0
|
|
20240628,181300,101885488000,310000,310000,310000,310000,0
|
|
20240628,181200,101885488000,310000,310000,310000,310000,0
|
|
20240628,181100,101885488000,310000,310000,310000,310000,0
|
|
20240628,181000,101885488000,310000,310000,310000,310000,0
|
|
20240628,180900,101885488000,310000,310000,310000,310000,0
|
|
20240628,180800,101885488000,310000,310000,310000,310000,0
|
|
20240628,180700,101885488000,310000,310000,310000,310000,0
|
|
20240628,180600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,180500,101885488000,310000,310000,310000,310000,0
|
|
20240628,180400,101885488000,310000,310000,310000,310000,0
|
|
20240628,180300,101885488000,310000,310000,310000,310000,0
|
|
20240628,180200,101885488000,310000,310000,310000,310000,0
|
|
20240628,180100,101885488000,310000,310000,310000,310000,0
|
|
20240628,180000,101885488000,310000,310000,310000,310000,0
|
|
20240628,175900,101885488000,310000,310000,310000,310000,0
|
|
20240628,175800,101885488000,310000,310000,310000,310000,0
|
|
20240628,175700,101885488000,310000,310000,310000,310000,0
|
|
20240628,175600,101885488000,310000,310000,310000,310000,0
|
|
20240628,175500,101885488000,310000,310000,310000,310000,0
|
|
20240628,175400,101885488000,310000,310000,310000,310000,0
|
|
20240628,175300,101885488000,310000,310000,310000,310000,0
|
|
20240628,175200,101885488000,310000,310000,310000,310000,0
|
|
20240628,175100,101885488000,310000,310000,310000,310000,0
|
|
20240628,175000,101885488000,310000,310000,310000,310000,0
|
|
20240628,174900,101885488000,310000,310000,310000,310000,0
|
|
20240628,174800,101885488000,310000,310000,310000,310000,0
|
|
20240628,174700,101885488000,310000,310000,310000,310000,0
|
|
20240628,174600,101885488000,310000,310000,310000,310000,0
|
|
20240628,174500,101885488000,310000,310000,310000,310000,0
|
|
20240628,174400,101885488000,310000,310000,310000,310000,0
|
|
20240628,174300,101885488000,310000,310000,310000,310000,0
|
|
20240628,174200,101885488000,310000,310000,310000,310000,0
|
|
20240628,174100,101885488000,310000,310000,310000,310000,0
|
|
20240628,174000,101885488000,310000,310000,310000,310000,0
|
|
20240628,173900,101885488000,310000,310000,310000,310000,0
|
|
20240628,173800,101885488000,310000,310000,310000,310000,0
|
|
20240628,173700,101885488000,310000,310000,310000,310000,0
|
|
20240628,173600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,173500,101885488000,310000,310000,310000,310000,0
|
|
20240628,173400,101885488000,310000,310000,310000,310000,0
|
|
20240628,173300,101885488000,310000,310000,310000,310000,0
|
|
20240628,173200,101885488000,310000,310000,310000,310000,0
|
|
20240628,173100,101885488000,310000,310000,310000,310000,0
|
|
20240628,173000,101885488000,310000,310000,310000,310000,0
|
|
20240628,172900,101885488000,310000,310000,310000,310000,0
|
|
20240628,172800,101885488000,310000,310000,310000,310000,0
|
|
20240628,172700,101885488000,310000,310000,310000,310000,0
|
|
20240628,172600,101885488000,310000,310000,310000,310000,0
|
|
20240628,172500,101885488000,310000,310000,310000,310000,0
|
|
20240628,172400,101885488000,310000,310000,310000,310000,0
|
|
20240628,172300,101885488000,310000,310000,310000,310000,0
|
|
20240628,172200,101885488000,310000,310000,310000,310000,0
|
|
20240628,172100,101885488000,310000,310000,310000,310000,0
|
|
20240628,172000,101885488000,310000,310000,310000,310000,0
|
|
20240628,171900,101885488000,310000,310000,310000,310000,0
|
|
20240628,171800,101885488000,310000,310000,310000,310000,0
|
|
20240628,171700,101885488000,310000,310000,310000,310000,0
|
|
20240628,171600,101885488000,310000,310000,310000,310000,0
|
|
20240628,171500,101885488000,310000,310000,310000,310000,0
|
|
20240628,171400,101885488000,310000,310000,310000,310000,0
|
|
20240628,171300,101885488000,310000,310000,310000,310000,0
|
|
20240628,171200,101885488000,310000,310000,310000,310000,0
|
|
20240628,171100,101885488000,310000,310000,310000,310000,0
|
|
20240628,171000,101885488000,310000,310000,310000,310000,0
|
|
20240628,170900,101885488000,310000,310000,310000,310000,0
|
|
20240628,170800,101885488000,310000,310000,310000,310000,0
|
|
20240628,170700,101885488000,310000,310000,310000,310000,0
|
|
20240628,170600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,170500,101885488000,310000,310000,310000,310000,0
|
|
20240628,170400,101885488000,310000,310000,310000,310000,0
|
|
20240628,170300,101885488000,310000,310000,310000,310000,0
|
|
20240628,170200,101885488000,310000,310000,310000,310000,0
|
|
20240628,170100,101885488000,310000,310000,310000,310000,0
|
|
20240628,170000,101885488000,310000,310000,310000,310000,0
|
|
20240628,165900,101885488000,310000,310000,310000,310000,0
|
|
20240628,165800,101885488000,310000,310000,310000,310000,0
|
|
20240628,165700,101885488000,310000,310000,310000,310000,0
|
|
20240628,165600,101885488000,310000,310000,310000,310000,0
|
|
20240628,165500,101885488000,310000,310000,310000,310000,0
|
|
20240628,165400,101885488000,310000,310000,310000,310000,0
|
|
20240628,165300,101885488000,310000,310000,310000,310000,0
|
|
20240628,165200,101885488000,310000,310000,310000,310000,0
|
|
20240628,165100,101885488000,310000,310000,310000,310000,0
|
|
20240628,165000,101885488000,310000,310000,310000,310000,0
|
|
20240628,164900,101885488000,310000,310000,310000,310000,0
|
|
20240628,164800,101885488000,310000,310000,310000,310000,0
|
|
20240628,164700,101885488000,310000,310000,310000,310000,0
|
|
20240628,164600,101885488000,310000,310000,310000,310000,0
|
|
20240628,164500,101885488000,310000,310000,310000,310000,0
|
|
20240628,164400,101885488000,310000,310000,310000,310000,0
|
|
20240628,164300,101885488000,310000,310000,310000,310000,0
|
|
20240628,164200,101885488000,310000,310000,310000,310000,0
|
|
20240628,164100,101885488000,310000,310000,310000,310000,0
|
|
20240628,164000,101885488000,310000,310000,310000,310000,0
|
|
20240628,163900,101885488000,310000,310000,310000,310000,0
|
|
20240628,163800,101885488000,310000,310000,310000,310000,0
|
|
20240628,163700,101885488000,310000,310000,310000,310000,0
|
|
20240628,163600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,163500,101885488000,310000,310000,310000,310000,0
|
|
20240628,163400,101885488000,310000,310000,310000,310000,0
|
|
20240628,163300,101885488000,310000,310000,310000,310000,0
|
|
20240628,163200,101885488000,310000,310000,310000,310000,0
|
|
20240628,163100,101885488000,310000,310000,310000,310000,0
|
|
20240628,163000,101885488000,310000,310000,310000,310000,0
|
|
20240628,162900,101885488000,310000,310000,310000,310000,0
|
|
20240628,162800,101885488000,310000,310000,310000,310000,0
|
|
20240628,162700,101885488000,310000,310000,310000,310000,0
|
|
20240628,162600,101885488000,310000,310000,310000,310000,0
|
|
20240628,162500,101885488000,310000,310000,310000,310000,0
|
|
20240628,162400,101885488000,310000,310000,310000,310000,0
|
|
20240628,162300,101885488000,310000,310000,310000,310000,0
|
|
20240628,162200,101885488000,310000,310000,310000,310000,0
|
|
20240628,162100,101885488000,310000,310000,310000,310000,0
|
|
20240628,162000,101885488000,310000,310000,310000,310000,0
|
|
20240628,161900,101885488000,310000,310000,310000,310000,0
|
|
20240628,161800,101885488000,310000,310000,310000,310000,0
|
|
20240628,161700,101885488000,310000,310000,310000,310000,0
|
|
20240628,161600,101885488000,310000,310000,310000,310000,0
|
|
20240628,161500,101885488000,310000,310000,310000,310000,0
|
|
20240628,161400,101885488000,310000,310000,310000,310000,0
|
|
20240628,161300,101885488000,310000,310000,310000,310000,0
|
|
20240628,161200,101885488000,310000,310000,310000,310000,0
|
|
20240628,161100,101885488000,310000,310000,310000,310000,0
|
|
20240628,161000,101885488000,310000,310000,310000,310000,0
|
|
20240628,160900,101885488000,310000,310000,310000,310000,0
|
|
20240628,160800,101885488000,310000,310000,310000,310000,0
|
|
20240628,160700,101885488000,310000,310000,310000,310000,0
|
|
20240628,160600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,160500,101885488000,310000,310000,310000,310000,0
|
|
20240628,160400,101885488000,310000,310000,310000,310000,0
|
|
20240628,160300,101885488000,310000,310000,310000,310000,0
|
|
20240628,160200,101885488000,310000,310000,310000,310000,0
|
|
20240628,160100,101885488000,310000,310000,310000,310000,0
|
|
20240628,160000,101885488000,310000,310000,310000,310000,0
|
|
20240628,155900,101885488000,310000,310000,310000,310000,0
|
|
20240628,155800,101885488000,310000,310000,310000,310000,0
|
|
20240628,155700,101885488000,310000,310000,310000,310000,0
|
|
20240628,155600,101885488000,310000,310000,310000,310000,0
|
|
20240628,155500,101885488000,310000,310000,310000,310000,0
|
|
20240628,155400,101885488000,310000,310000,310000,310000,0
|
|
20240628,155300,101885488000,310000,310000,310000,310000,0
|
|
20240628,155200,101885488000,310000,310000,310000,310000,0
|
|
20240628,155100,101885488000,310000,310000,310000,310000,0
|
|
20240628,155000,101885488000,310000,310000,310000,310000,0
|
|
20240628,154900,101885488000,310000,310000,310000,310000,0
|
|
20240628,154800,101885488000,310000,310000,310000,310000,0
|
|
20240628,154700,101885488000,310000,310000,310000,310000,0
|
|
20240628,154600,101885488000,310000,310000,310000,310000,0
|
|
20240628,154500,101885488000,310000,310000,310000,310000,0
|
|
20240628,154400,101885488000,310000,310000,310000,310000,0
|
|
20240628,154300,101885488000,310000,310000,310000,310000,0
|
|
20240628,154200,101885488000,310000,310000,310000,310000,0
|
|
20240628,154100,101885488000,310000,310000,310000,310000,0
|
|
20240628,154000,101885488000,310000,310000,310000,310000,0
|
|
20240628,153900,101885488000,310000,310000,310000,310000,0
|
|
20240628,153800,101885488000,310000,310000,310000,310000,0
|
|
20240628,153700,101885488000,310000,310000,310000,310000,0
|
|
20240628,153600,101885488000,310000,310000,310000,310000,21408
|
|
20240628,153500,101885488000,310000,310000,310000,310000,0
|
|
20240628,153400,101885488000,310000,310000,310000,310000,0
|
|
20240628,153300,101885488000,310000,310000,310000,310000,0
|
|
20240628,153200,101885488000,310000,310000,310000,310000,0
|
|
20240628,153100,101885488000,310000,310000,310000,310000,0
|
|
20240628,153000,101885488000,310000,310000,310000,310000,21408
|
|
20240628,152900,95249008000,311500,311500,311500,311500,0
|
|
20240628,152800,95249008000,311500,311500,311500,311500,0
|
|
20240628,152700,95249008000,311500,311500,311500,311500,0
|
|
20240628,152600,95249008000,311500,311500,311500,311500,0
|
|
20240628,152500,95249008000,311500,311500,311500,311500,0
|
|
20240628,152400,95249008000,311500,311500,311500,311500,0
|
|
20240628,152300,95249008000,311500,311500,311500,311500,0
|
|
20240628,152200,95249008000,311500,311500,311500,311500,0
|
|
20240628,152100,95249008000,311500,311500,311500,311500,0
|
|
20240628,152000,95249008000,311500,311500,311500,311500,0
|
|
20240628,151900,95249008000,311500,312000,312500,311500,3178
|
|
20240628,151800,94257862000,311500,312000,312000,311000,1488
|
|
20240628,151700,93794186500,311000,311500,312000,311000,978
|
|
20240628,151600,93489528500,311000,311500,311500,311000,896
|
|
20240628,151500,93210552000,311000,311500,312000,311000,1461
|
|
20240628,151400,92755556000,311500,310500,311500,310500,1198
|
|
20240628,151300,92382917500,310500,310500,311000,310000,1023
|
|
20240628,151200,92065337000,310000,310000,310500,310000,1201
|
|
20240628,151100,91692535500,310500,310000,310500,310000,517
|
|
20240628,151000,91532061000,310000,310000,310500,310000,108
|
|
20240628,150900,91498545500,310000,309500,310500,309500,335
|
|
20240628,150800,91394666000,309500,309500,310000,309500,639
|
|
20240628,150700,91196683000,309500,309000,310000,309000,347
|
|
20240628,150600,91089270500,309000,309500,310000,309000,640
|
|
20240628,150500,90891393500,309500,309500,310000,309500,509
|
|
20240628,150400,90733805500,309500,310000,310000,309000,520
|
|
20240628,150300,90572812500,309500,309500,310000,309500,418
|
|
20240628,150200,90443360500,309500,310000,310000,309000,481
|
|
20240628,150100,90294424500,309500,309500,310000,309000,314
|
|
20240628,150000,90197223500,310000,310000,310000,309000,493
|
|
20240628,145900,90044584500,309500,310500,310500,309500,385
|
|
20240628,145800,89925256500,310000,309500,310500,309500,340
|
|
20240628,145700,89819900000,309500,309500,310000,309500,667
|
|
20240628,145600,89613247500,309500,309500,310000,309000,471
|
|
20240628,145500,89467398000,309000,309500,310000,309000,657
|
|
20240628,145400,89264064000,309500,310000,310500,309500,412
|
|
20240628,145300,89136377500,310000,310000,310500,310000,281
|
|
20240628,145200,89049238000,310000,310000,310500,310000,436
|
|
20240628,145100,88914066000,310000,310000,310500,310000,555
|
|
20240628,145000,88741955000,310000,310000,310500,310000,300
|
|
20240628,144900,88648922000,310000,310000,310500,309500,509
|
|
20240628,144800,88491115000,310000,310000,310500,309500,743
|
|
20240628,144700,88260822500,310000,310000,310500,310000,581
|
|
20240628,144600,88080628000,310000,311000,311000,310000,729
|
|
20240628,144500,87854527500,310500,311000,311500,310000,806
|
|
20240628,144400,87604045000,311000,311500,311500,311000,265
|
|
20240628,144300,87521625000,311000,310500,311500,310000,521
|
|
20240628,144200,87359770500,311000,310500,311000,310000,464
|
|
20240628,144100,87215685000,311000,311000,311500,310000,1818
|
|
20240628,144000,86651151000,311500,311500,311500,310500,294
|
|
20240628,143900,86559650000,311000,311500,312000,311000,272
|
|
20240628,143800,86474955000,311000,311000,312000,311000,214
|
|
20240628,143700,86408309500,311500,311000,311500,311000,429
|
|
20240628,143600,86274830500,311000,311000,311500,311000,518
|
|
20240628,143500,86113624500,311500,312000,312000,311000,796
|
|
20240628,143400,85865663500,312000,311000,312000,311000,403
|
|
20240628,143300,85740255000,311500,311000,311500,311000,541
|
|
20240628,143200,85571836000,311500,311500,311500,311000,564
|
|
20240628,143100,85396282500,311500,311000,311500,311000,598
|
|
20240628,143000,85210154500,311500,310500,311500,310500,731
|
|
20240628,142900,84982982000,311000,309500,311000,309000,845
|
|
20240628,142800,84720904500,309500,310000,310000,309500,53
|
|
20240628,142700,84704492500,309500,310000,310000,309000,456
|
|
20240628,142600,84563379500,309500,309500,310000,309000,350
|
|
20240628,142500,84455052000,309500,310000,310000,309000,607
|
|
20240628,142400,84267309500,309500,309500,310000,309000,375
|
|
20240628,142300,84151389000,309000,309500,310000,309000,222
|
|
20240628,142200,84082693000,310000,309500,310000,309000,357
|
|
20240628,142100,83972208500,309500,309000,310000,309000,299
|
|
20240628,142000,83879702500,309000,309500,310000,309000,309
|
|
20240628,141900,83784118000,309500,310000,310000,309000,788
|
|
20240628,141800,83540434000,309500,309000,310000,309000,646
|
|
20240628,141700,83340490500,309500,309500,309500,309000,244
|
|
20240628,141600,83264981500,309500,309000,309500,309000,183
|
|
20240628,141500,83208351000,309000,309500,309500,309000,354
|
|
20240628,141400,83098915500,309500,309500,310000,309000,217
|
|
20240628,141300,83031759000,310000,309000,310000,309000,95
|
|
20240628,141200,83002343500,309500,310000,310500,309000,979
|
|
20240628,141100,82699082500,310500,309500,310500,309500,497
|
|
20240628,141000,82545126000,309500,309000,310000,309000,414
|
|
20240628,140900,82416995000,309000,309000,309500,309000,216
|
|
20240628,140800,82350201500,309500,309000,309500,309000,94
|
|
20240628,140700,82321120500,309000,309500,309500,309000,162
|
|
20240628,140600,82271001000,309000,309500,309500,309000,115
|
|
20240628,140500,82235436000,309500,309500,309500,309000,106
|
|
20240628,140400,82202635500,309500,309500,309500,309000,255
|
|
20240628,140300,82123719500,309500,309000,309500,309000,104
|
|
20240628,140200,82091546000,309000,309500,309500,309000,82
|
|
20240628,140100,82066179000,309500,309500,309500,309000,155
|
|
20240628,140000,82018214500,309500,309500,309500,309000,258
|
|
20240628,135900,81938379500,309500,309000,309500,309000,204
|
|
20240628,135800,81875314500,309000,309000,309500,309000,122
|
|
20240628,135700,81837578500,309000,309000,309500,309000,102
|
|
20240628,135600,81806046500,309000,309000,309500,309000,71
|
|
20240628,135500,81784085500,309500,310000,310000,309000,86
|
|
20240628,135400,81757487000,309000,309500,309500,309000,160
|
|
20240628,135300,81708009500,309500,308500,309500,308500,392
|
|
20240628,135200,81586968500,309000,309000,309000,308500,139
|
|
20240628,135100,81544027500,309000,308500,309000,308500,121
|
|
20240628,135000,81506647000,309000,309000,309000,308500,590
|
|
20240628,134900,81324590000,308500,309000,309000,308500,163
|
|
20240628,134800,81274237000,309000,308500,309000,308500,343
|
|
20240628,134700,81168263500,308500,309000,309000,308500,118
|
|
20240628,134600,81131817000,309000,309000,309000,308500,62
|
|
20240628,134500,81112661000,309000,309000,309500,308500,152
|
|
20240628,134400,81065710500,309000,308000,309000,308000,693
|
|
20240628,134300,80851923000,308000,308000,308500,308000,185
|
|
20240628,134200,80794940000,308000,308500,308500,308000,938
|
|
20240628,134100,80505855000,308500,308500,309000,308500,415
|
|
20240628,134000,80377789500,308500,308000,308500,308000,257
|
|
20240628,133900,80298521000,308500,308500,308500,308000,47
|
|
20240628,133800,80284031500,308500,308500,308500,308000,79
|
|
20240628,133700,80259691000,308500,309500,309500,308500,1457
|
|
20240628,133600,79809808000,309000,309000,309500,309000,169
|
|
20240628,133500,79757559500,309500,309500,309500,309000,125
|
|
20240628,133400,79718894500,309500,309500,309500,309000,128
|
|
20240628,133300,79679290000,309500,309500,309500,309000,279
|
|
20240628,133200,79592988500,309500,309000,309500,309000,774
|
|
20240628,133100,79353776500,309000,309000,309500,309000,145
|
|
20240628,133000,79308970500,309500,309500,309500,309000,75
|
|
20240628,132900,79285788500,309500,309500,309500,309000,31
|
|
20240628,132800,79276200500,309500,310000,310000,309000,540
|
|
20240628,132700,79109157000,309500,310000,310000,309500,192
|
|
20240628,132600,79049724500,309500,309500,310000,309500,412
|
|
20240628,132500,78922208000,309500,309500,310000,309500,57
|
|
20240628,132400,78904563500,309500,309500,310000,309500,41
|
|
20240628,132300,78891861500,309500,310000,310000,309500,21
|
|
20240628,132200,78885357000,310000,309500,310000,309500,148
|
|
20240628,132100,78839547000,309500,309500,310000,309500,95
|
|
20240628,132000,78810129000,309500,310500,310500,309500,2415
|
|
20240628,131900,78060761000,311000,310500,311000,310500,65
|
|
20240628,131800,78040568000,311000,311000,311000,310500,79
|
|
20240628,131700,78016014000,310500,311000,311000,310500,89
|
|
20240628,131600,77988370000,311000,311000,311000,310500,106
|
|
20240628,131500,77955418000,311000,310500,311000,310500,105
|
|
20240628,131400,77922772000,311000,311500,311500,310500,454
|
|
20240628,131300,77781504000,311500,311500,311500,311000,1089
|
|
20240628,131200,77442297000,311500,311000,311500,311000,140
|
|
20240628,131100,77398731500,311000,311500,311500,310500,682
|
|
20240628,131000,77186645000,311000,311000,311500,311000,17
|
|
20240628,130900,77181356500,311000,311000,311500,311000,883
|
|
20240628,130800,76906737500,310500,311000,311000,310500,144
|
|
20240628,130700,76862009000,310500,311000,311000,310500,242
|
|
20240628,130600,76786850000,310500,310000,310500,310000,581
|
|
20240628,130500,76606556000,310000,309500,310000,309500,461
|
|
20240628,130400,76463680500,310000,309500,310000,309500,86
|
|
20240628,130300,76437060500,309500,309500,310000,309500,127
|
|
20240628,130200,76397746500,309500,310000,310000,309500,187
|
|
20240628,130100,76339806000,309500,310500,310500,309500,698
|
|
20240628,130000,76123466000,310000,310000,310500,310000,136
|
|
20240628,125900,76081251000,310000,310000,310500,310000,81
|
|
20240628,125800,76056129500,310000,310000,310500,310000,45
|
|
20240628,125700,76042177000,310000,309500,310500,309500,992
|
|
20240628,125600,75734627500,309500,309500,310000,309500,108
|
|
20240628,125500,75701197000,310000,310000,310500,309500,870
|
|
20240628,125400,75431498500,310500,310500,310500,310000,132
|
|
20240628,125300,75390519500,310500,310000,310500,310000,187
|
|
20240628,125200,75332531500,310000,310500,310500,310000,318
|
|
20240628,125100,75233798500,310000,310500,310500,310000,261
|
|
20240628,125000,75152763500,310000,310500,311000,310000,467
|
|
20240628,124900,75007742500,310500,311000,311500,310500,453
|
|
20240628,124800,74866893000,311000,309500,311000,309500,1253
|
|
20240628,124700,74478067000,309500,309500,310000,309500,271
|
|
20240628,124600,74394173500,309500,310000,310000,309500,132
|
|
20240628,124500,74353295000,310000,309500,310000,309500,132
|
|
20240628,124400,74312394500,310000,310000,310000,309500,63
|
|
20240628,124300,74292878000,310000,309500,310000,309500,275
|
|
20240628,124200,74207762000,309500,309000,309500,309000,422
|
|
20240628,124100,74077162000,309500,309500,309500,309000,113
|
|
20240628,124000,74042195000,309500,309000,310000,309000,459
|
|
20240628,123900,73900133500,309500,309500,310000,309500,1185
|
|
20240628,123800,73533322500,310000,309500,310000,309500,60
|
|
20240628,123700,73514741500,309500,309500,310000,309500,695
|
|
20240628,123600,73299506500,309500,309000,309500,308500,1362
|
|
20240628,123500,72878257500,309000,308000,309000,308000,380
|
|
20240628,123400,72760939000,308500,308000,308500,308000,117
|
|
20240628,123300,72724856000,308500,308000,308500,308000,309
|
|
20240628,123200,72629546000,308500,308000,308500,308000,210
|
|
20240628,123100,72564763000,308000,308000,308500,307500,862
|
|
20240628,123000,72299269500,308000,307000,308000,307000,576
|
|
20240628,122900,72122159500,307500,307500,307500,307000,174
|
|
20240628,122800,72068668000,307500,307500,307500,307000,119
|
|
20240628,122700,72032085000,307500,307500,307500,307000,102
|
|
20240628,122600,72000732500,307000,307000,307500,306500,194
|
|
20240628,122500,71941178500,307000,306500,307000,306500,419
|
|
20240628,122400,71812564500,307000,306500,307000,306500,132
|
|
20240628,122300,71772065500,307000,307000,307500,306500,284
|
|
20240628,122200,71684923500,307500,307500,307500,307000,302
|
|
20240628,122100,71592146500,307000,307500,307500,306500,700
|
|
20240628,122000,71377244000,307500,308000,308500,307000,2098
|
|
20240628,121900,70731179000,308500,308500,308500,308000,497
|
|
20240628,121800,70577890500,308500,308500,308500,307500,533
|
|
20240628,121700,70413702000,308500,307500,308500,307500,1071
|
|
20240628,121600,70083992000,307500,307000,307500,306500,477
|
|
20240628,121500,69937552500,306500,306500,307000,306500,201
|
|
20240628,121400,69875874500,307000,307000,307000,306500,182
|
|
20240628,121300,69820028000,307000,306000,307000,305500,867
|
|
20240628,121200,69554617000,305500,305500,306000,305500,189
|
|
20240628,121100,69496824500,306000,306000,306500,305500,275
|
|
20240628,121000,69412694000,306500,307000,307500,306000,2276
|
|
20240628,120900,68714485500,307000,306500,307000,306500,536
|
|
20240628,120800,68549961000,306500,305500,306500,305500,577
|
|
20240628,120700,68373183000,306500,305000,306500,305000,1012
|
|
20240628,120600,68063779500,304500,305000,305500,304500,688
|
|
20240628,120500,67853984500,305000,306000,306000,305000,881
|
|
20240628,120400,67585226000,305500,306000,306500,305000,1098
|
|
20240628,120300,67249554000,306000,306000,306500,305000,1486
|
|
20240628,120200,66795108500,306000,307000,307000,303500,11587
|
|
20240628,120100,63254509500,306500,307000,307500,306000,6047
|
|
20240628,120000,61400247500,306500,308000,308000,306500,4549
|
|
20240628,115900,60002826500,308000,308500,308500,308000,737
|
|
20240628,115800,59775794000,308000,308500,308500,308000,596
|
|
20240628,115700,59592145000,308500,308500,309000,308000,852
|
|
20240628,115600,59329435000,309000,308500,309000,308500,942
|
|
20240628,115500,59038784000,308500,309000,309500,308500,2187
|
|
20240628,115400,58363399500,309000,310000,310000,309000,1631
|
|
20240628,115300,57858697500,309500,310000,310500,309500,836
|
|
20240628,115200,57599692000,310000,310500,310500,310000,116
|
|
20240628,115100,57563715000,310500,310500,310500,310000,435
|
|
20240628,115000,57428819500,310000,310000,310500,310000,284
|
|
20240628,114900,57340710500,310000,309000,310500,309000,1510
|
|
20240628,114800,56873183000,309000,310500,310500,308500,8024
|
|
20240628,114700,54387706500,310500,310000,310500,310000,208
|
|
20240628,114600,54323193000,310500,310000,310500,310000,210
|
|
20240628,114500,54258024500,310000,310000,310500,310000,315
|
|
20240628,114400,54160334000,310000,310500,310500,310000,212
|
|
20240628,114300,54094580500,310000,310500,311000,310000,743
|
|
20240628,114200,53863978000,310500,310500,311000,310000,974
|
|
20240628,114100,53561614000,310000,311500,311500,310000,3848
|
|
20240628,114000,52366443000,311000,311500,312000,311000,523
|
|
20240628,113900,52203567500,311500,312500,312500,311500,1629
|
|
20240628,113800,51695840500,312500,312500,312500,312000,274
|
|
20240628,113700,51610314500,312000,312500,313000,312000,295
|
|
20240628,113600,51518150000,312500,312500,313000,312000,239
|
|
20240628,113500,51443459000,312500,312500,313000,312500,500
|
|
20240628,113400,51287152500,312500,313000,313000,312500,276
|
|
20240628,113300,51200842000,313000,314000,314000,313000,738
|
|
20240628,113200,50969687000,313500,313500,314000,313000,123
|
|
20240628,113100,50931127000,313000,313000,313500,313000,735
|
|
20240628,113000,50700954500,312500,312000,313000,312000,208
|
|
20240628,112900,50635965000,312500,311000,312500,311000,5137
|
|
20240628,112800,49036413500,311000,311500,312000,311000,1745
|
|
20240628,112700,48492965500,311500,312500,312500,311500,3220
|
|
20240628,112600,47488631500,312500,313500,313500,312500,2102
|
|
20240628,112500,46830884500,313500,313500,314000,313000,583
|
|
20240628,112400,46648104000,313500,313500,314000,313000,1214
|
|
20240628,112300,46267880000,313500,314500,314500,313500,2738
|
|
20240628,112200,45408798000,314500,315000,315000,314500,1169
|
|
20240628,112100,45041139000,315000,315000,315500,314500,656
|
|
20240628,112000,44834547000,315000,315000,315500,315000,145
|
|
20240628,111900,44788851500,315500,315000,315500,315000,97
|
|
20240628,111800,44758269000,315000,315000,315500,315000,826
|
|
20240628,111700,44498051000,315000,315500,315500,314500,457
|
|
20240628,111600,44354131500,315000,314500,315000,314500,485
|
|
20240628,111500,44201405000,314500,314500,315000,314000,986
|
|
20240628,111400,43891292500,314500,315000,315000,314500,837
|
|
20240628,111300,43628051000,315000,315000,315000,314500,2553
|
|
20240628,111200,42823960000,315000,315500,315500,315000,285
|
|
20240628,111100,42734118000,315500,315500,316000,315500,673
|
|
20240628,111000,42521770000,316000,315500,316000,315500,171
|
|
20240628,110900,42467790500,316000,315500,316000,315500,167
|
|
20240628,110800,42415094000,315500,315500,316500,315500,608
|
|
20240628,110700,42222972500,315500,316000,316000,315500,95
|
|
20240628,110600,42192987000,316000,316000,316500,315500,946
|
|
20240628,110500,41894201500,316500,317000,317000,316000,165
|
|
20240628,110400,41842009500,317000,316500,317000,316000,76
|
|
20240628,110300,41817920000,316500,316500,317000,316500,483
|
|
20240628,110200,41665036000,316500,316500,316500,316000,97
|
|
20240628,110100,41634340000,316500,316000,316500,316000,101
|
|
20240628,110000,41602387500,316000,316000,317000,316000,932
|
|
20240628,105900,41307519500,316000,315500,316000,315000,1019
|
|
20240628,105800,40985924500,315500,315500,316000,315000,2642
|
|
20240628,105700,40152756500,315500,316000,316500,315500,511
|
|
20240628,105600,39991420500,316500,315500,316500,315500,439
|
|
20240628,105500,39852756000,315500,316000,316000,315500,1669
|
|
20240628,105400,39325378500,316000,316500,316500,316000,105
|
|
20240628,105300,39292170000,316500,316500,316500,316000,121
|
|
20240628,105200,39253888000,316500,316500,317000,316500,175
|
|
20240628,105100,39198497500,316500,316000,316500,316000,125
|
|
20240628,105000,39158948500,316500,316500,317000,316000,376
|
|
20240628,104900,39039948500,316500,316500,317000,316500,268
|
|
20240628,104800,38955092000,317000,316500,317000,316500,38
|
|
20240628,104700,38943059500,317000,317500,317500,316000,3813
|
|
20240628,104600,37734454000,317500,317500,318000,317000,629
|
|
20240628,104500,37534742000,317500,317000,317500,317000,499
|
|
20240628,104400,37376505500,317000,317000,317000,316500,539
|
|
20240628,104300,37205698000,316500,317000,317000,316500,281
|
|
20240628,104200,37116719500,316500,317000,317000,316500,331
|
|
20240628,104100,37011935500,317000,317000,317000,316500,92
|
|
20240628,104000,36982808500,317000,316500,317000,316500,47
|
|
20240628,103900,36967920500,316500,317000,317000,316500,516
|
|
20240628,103800,36804567500,316500,316000,317000,316000,1041
|
|
20240628,103700,36475188500,316000,316000,316500,316000,83
|
|
20240628,103600,36448950500,316000,316500,316500,316000,222
|
|
20240628,103500,36378783000,316500,316500,317000,316500,229
|
|
20240628,103400,36306300000,316000,316500,317000,316000,1357
|
|
20240628,103300,35877395500,317000,316000,317000,316000,1063
|
|
20240628,103200,35541140500,315500,316000,316500,315500,1446
|
|
20240628,103100,35084216000,317000,317500,318000,316000,3427
|
|
20240628,103000,33997968000,317500,318500,318500,317000,1493
|
|
20240628,102900,33523565000,318500,318500,318500,318000,241
|
|
20240628,102800,33446909500,318000,318500,319000,318000,638
|
|
20240628,102700,33243695500,318500,319000,319000,318500,121
|
|
20240628,102600,33205125000,318500,318500,319000,318500,96
|
|
20240628,102500,33174521500,318500,319000,319000,318500,683
|
|
20240628,102400,32956832000,319000,319500,319500,319000,600
|
|
20240628,102300,32765389500,319500,320500,320500,319000,519
|
|
20240628,102200,32599393500,320500,321500,322000,320500,468
|
|
20240628,102100,32449049500,321500,320000,322000,320000,2023
|
|
20240628,102000,31799751000,319500,319000,319500,319000,326
|
|
20240628,101900,31695749500,319000,318000,319000,318000,162
|
|
20240628,101800,31644136500,318000,318500,318500,318000,409
|
|
20240628,101700,31513956000,318500,318500,319000,318500,229
|
|
20240628,101600,31440988000,318500,319000,319000,318000,935
|
|
20240628,101500,31143204500,318500,320500,320500,318500,1298
|
|
20240628,101400,30728636500,320000,320500,320500,320000,543
|
|
20240628,101300,30554876000,320500,320500,321000,320000,935
|
|
20240628,101200,30255405000,321000,321000,321000,320500,160
|
|
20240628,101100,30204069500,321000,322000,322500,320000,2142
|
|
20240628,101000,29515855500,322000,323000,323500,322000,2055
|
|
20240628,100900,28853473500,323000,323000,323000,322500,637
|
|
20240628,100800,28647778000,321500,323000,323500,321500,1478
|
|
20240628,100700,28170977000,323500,322500,323500,322500,2150
|
|
20240628,100600,27476550000,322500,321000,322500,321000,709
|
|
20240628,100500,27248666000,321500,321500,321500,321000,366
|
|
20240628,100400,27131131500,321500,321500,322000,321000,533
|
|
20240628,100300,26959819500,321500,322500,322500,321500,1343
|
|
20240628,100200,26527490000,322000,322000,322500,321500,1224
|
|
20240628,100100,26133311000,322000,321500,322000,321000,360
|
|
20240628,100000,26017579000,321500,321500,322000,320500,1251
|
|
20240628,095900,25615585500,321500,321500,322500,321000,3674
|
|
20240628,095800,24432759500,321500,321000,321500,320500,1223
|
|
20240628,095700,24040183000,321000,320500,321000,320000,983
|
|
20240628,095600,23725161500,320000,319500,320500,319500,2064
|
|
20240628,095500,23064596500,319000,319000,319500,319000,533
|
|
20240628,095400,22894338000,319000,318000,319000,317500,1610
|
|
20240628,095300,22381724500,318000,317500,318000,317500,213
|
|
20240628,095200,22314054000,318000,318000,318000,317500,309
|
|
20240628,095100,22215940500,318000,317500,318000,317000,1316
|
|
20240628,095000,21798544500,317500,317000,317500,317000,183
|
|
20240628,094900,21740510000,317000,317000,317500,317000,99
|
|
20240628,094800,21709118000,317500,317500,317500,317000,89
|
|
20240628,094700,21680892000,317500,316500,317500,316500,372
|
|
20240628,094600,21563031500,316500,317000,317500,316000,421
|
|
20240628,094500,21429744000,316500,317500,318000,316500,643
|
|
20240628,094400,21226030500,317500,318500,319000,317000,395
|
|
20240628,094300,21100471500,318000,318000,318000,317500,207
|
|
20240628,094200,21034672500,318000,316000,318000,316000,1328
|
|
20240628,094100,20614325000,316000,316000,317000,315500,773
|
|
20240628,094000,20369973000,316500,317000,317500,316000,2315
|
|
20240628,093900,19636918000,317000,318500,318500,317000,908
|
|
20240628,093800,19348696000,318000,319500,319500,317500,1262
|
|
20240628,093700,18946734000,319500,320000,320000,319000,473
|
|
20240628,093600,18795679000,320000,319500,320000,319500,412
|
|
20240628,093500,18664005500,319500,319000,320000,319000,401
|
|
20240628,093400,18535888500,319500,319500,320000,319000,1016
|
|
20240628,093300,18211436500,319500,320000,320000,319500,817
|
|
20240628,093200,17950352500,320000,320500,320500,319000,1355
|
|
20240628,093100,17517137000,320000,319500,320000,319000,758
|
|
20240628,093000,17274928000,319500,318500,320000,318500,767
|
|
20240628,092900,17030127500,318500,317500,319000,317500,837
|
|
20240628,092800,16764007000,318000,318500,318500,317500,1548
|
|
20240628,092700,16271810500,318500,319000,319000,318500,737
|
|
20240628,092600,16037036000,318500,321000,321000,318500,3116
|
|
20240628,092500,15040450500,321500,320500,321500,320500,1644
|
|
20240628,092400,14512716500,320500,320000,321000,319000,1161
|
|
20240628,092300,14141262500,320000,320500,321000,319500,2919
|
|
20240628,092200,13206683000,320500,319000,320500,317500,3071
|
|
20240628,092100,12225925000,319000,318500,319000,317000,1038
|
|
20240628,092000,11895259500,318500,316500,318500,316500,530
|
|
20240628,091900,11726856000,316000,316500,316500,316000,484
|
|
20240628,091800,11573776500,316000,315500,316500,315500,2554
|
|
20240628,091700,10766880500,316000,316500,317000,316000,1350
|
|
20240628,091600,10339901500,316500,317500,318000,316500,854
|
|
20240628,091500,10068973500,318000,318500,319000,317500,1796
|
|
20240628,091400,9497115000,318500,318000,318500,317500,275
|
|
20240628,091300,9409597000,318000,317500,318000,317500,365
|
|
20240628,091200,9293629000,317500,317000,317500,317000,483
|
|
20240628,091100,9140399500,317000,315500,317500,315500,810
|
|
20240628,091000,8884305000,315500,316000,316500,315000,1950
|
|
20240628,090900,8269031500,315500,319000,319000,315500,3182
|
|
20240628,090800,7258760000,319000,320000,320000,318500,2822
|
|
20240628,090700,6358493500,320000,319500,320500,319000,3172
|
|
20240628,090600,5343778500,320000,318000,320000,318000,1666
|
|
20240628,090500,4812331000,318000,320000,320000,317500,2972
|
|
20240628,090400,3865288000,320000,318500,320000,318500,2454
|
|
20240628,090300,3082570500,319000,315000,319000,315000,1994
|
|
20240628,090200,2449828500,316000,315000,316000,313500,2891
|
|
20240628,090100,1541124500,315000,318000,318000,315000,2046
|
|
20240628,090000,893648000,317000,317000,317500,315000,2711
|