732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210900,7037915500,391000,391000,391000,391000,418
|
|
20240603,210800,7037915500,391000,391000,391000,391000,0
|
|
20240603,210700,7037915500,391000,391000,391000,391000,0
|
|
20240603,210600,7037915500,391000,391000,391000,391000,0
|
|
20240603,210500,7037915500,391000,391000,391000,391000,0
|
|
20240603,210400,7037915500,391000,391000,391000,391000,0
|
|
20240603,210300,7037915500,391000,391000,391000,391000,0
|
|
20240603,210200,7037915500,391000,391000,391000,391000,0
|
|
20240603,210100,7037915500,391000,391000,391000,391000,0
|
|
20240603,210000,7037915500,391000,391000,391000,391000,0
|
|
20240603,205900,7037915500,391000,391000,391000,391000,0
|
|
20240603,205800,7037915500,391000,391000,391000,391000,0
|
|
20240603,205700,7037915500,391000,391000,391000,391000,0
|
|
20240603,205600,7037915500,391000,391000,391000,391000,0
|
|
20240603,205500,7037915500,391000,391000,391000,391000,0
|
|
20240603,205400,7037915500,391000,391000,391000,391000,0
|
|
20240603,205300,7037915500,391000,391000,391000,391000,0
|
|
20240603,205200,7037915500,391000,391000,391000,391000,0
|
|
20240603,205100,7037915500,391000,391000,391000,391000,0
|
|
20240603,205000,7037915500,391000,391000,391000,391000,0
|
|
20240603,204900,7037915500,391000,391000,391000,391000,0
|
|
20240603,204800,7037915500,391000,391000,391000,391000,0
|
|
20240603,204700,7037915500,391000,391000,391000,391000,0
|
|
20240603,204600,7037915500,391000,391000,391000,391000,0
|
|
20240603,204500,7037915500,391000,391000,391000,391000,0
|
|
20240603,204400,7037915500,391000,391000,391000,391000,0
|
|
20240603,204300,7037915500,391000,391000,391000,391000,0
|
|
20240603,204200,7037915500,391000,391000,391000,391000,0
|
|
20240603,204100,7037915500,391000,391000,391000,391000,0
|
|
20240603,204000,7037915500,391000,391000,391000,391000,0
|
|
20240603,203900,7037915500,391000,391000,391000,391000,418
|
|
20240603,203800,7037915500,391000,391000,391000,391000,0
|
|
20240603,203700,7037915500,391000,391000,391000,391000,0
|
|
20240603,203600,7037915500,391000,391000,391000,391000,0
|
|
20240603,203500,7037915500,391000,391000,391000,391000,0
|
|
20240603,203400,7037915500,391000,391000,391000,391000,0
|
|
20240603,203300,7037915500,391000,391000,391000,391000,0
|
|
20240603,203200,7037915500,391000,391000,391000,391000,0
|
|
20240603,203100,7037915500,391000,391000,391000,391000,0
|
|
20240603,203000,7037915500,391000,391000,391000,391000,0
|
|
20240603,202900,7037915500,391000,391000,391000,391000,0
|
|
20240603,202800,7037915500,391000,391000,391000,391000,0
|
|
20240603,202700,7037915500,391000,391000,391000,391000,0
|
|
20240603,202600,7037915500,391000,391000,391000,391000,0
|
|
20240603,202500,7037915500,391000,391000,391000,391000,0
|
|
20240603,202400,7037915500,391000,391000,391000,391000,0
|
|
20240603,202300,7037915500,391000,391000,391000,391000,0
|
|
20240603,202200,7037915500,391000,391000,391000,391000,0
|
|
20240603,202100,7037915500,391000,391000,391000,391000,0
|
|
20240603,202000,7037915500,391000,391000,391000,391000,0
|
|
20240603,201900,7037915500,391000,391000,391000,391000,0
|
|
20240603,201800,7037915500,391000,391000,391000,391000,0
|
|
20240603,201700,7037915500,391000,391000,391000,391000,0
|
|
20240603,201600,7037915500,391000,391000,391000,391000,0
|
|
20240603,201500,7037915500,391000,391000,391000,391000,0
|
|
20240603,201400,7037915500,391000,391000,391000,391000,0
|
|
20240603,201300,7037915500,391000,391000,391000,391000,0
|
|
20240603,201200,7037915500,391000,391000,391000,391000,0
|
|
20240603,201100,7037915500,391000,391000,391000,391000,0
|
|
20240603,201000,7037915500,391000,391000,391000,391000,0
|
|
20240603,200900,7037915500,391000,391000,391000,391000,418
|
|
20240603,200800,7037915500,391000,391000,391000,391000,0
|
|
20240603,200700,7037915500,391000,391000,391000,391000,0
|
|
20240603,200600,7037915500,391000,391000,391000,391000,0
|
|
20240603,200500,7037915500,391000,391000,391000,391000,0
|
|
20240603,200400,7037915500,391000,391000,391000,391000,0
|
|
20240603,200300,7037915500,391000,391000,391000,391000,0
|
|
20240603,200200,7037915500,391000,391000,391000,391000,0
|
|
20240603,200100,7037915500,391000,391000,391000,391000,0
|
|
20240603,200000,7037915500,391000,391000,391000,391000,0
|
|
20240603,195900,7037915500,391000,391000,391000,391000,0
|
|
20240603,195800,7037915500,391000,391000,391000,391000,0
|
|
20240603,195700,7037915500,391000,391000,391000,391000,0
|
|
20240603,195600,7037915500,391000,391000,391000,391000,0
|
|
20240603,195500,7037915500,391000,391000,391000,391000,0
|
|
20240603,195400,7037915500,391000,391000,391000,391000,0
|
|
20240603,195300,7037915500,391000,391000,391000,391000,0
|
|
20240603,195200,7037915500,391000,391000,391000,391000,0
|
|
20240603,195100,7037915500,391000,391000,391000,391000,0
|
|
20240603,195000,7037915500,391000,391000,391000,391000,0
|
|
20240603,194900,7037915500,391000,391000,391000,391000,0
|
|
20240603,194800,7037915500,391000,391000,391000,391000,0
|
|
20240603,194700,7037915500,391000,391000,391000,391000,0
|
|
20240603,194600,7037915500,391000,391000,391000,391000,0
|
|
20240603,194500,7037915500,391000,391000,391000,391000,0
|
|
20240603,194400,7037915500,391000,391000,391000,391000,0
|
|
20240603,194300,7037915500,391000,391000,391000,391000,0
|
|
20240603,194200,7037915500,391000,391000,391000,391000,0
|
|
20240603,194100,7037915500,391000,391000,391000,391000,0
|
|
20240603,194000,7037915500,391000,391000,391000,391000,0
|
|
20240603,193900,7037915500,391000,391000,391000,391000,418
|
|
20240603,193800,7037915500,391000,391000,391000,391000,0
|
|
20240603,193700,7037915500,391000,391000,391000,391000,0
|
|
20240603,193600,7037915500,391000,391000,391000,391000,0
|
|
20240603,193500,7037915500,391000,391000,391000,391000,0
|
|
20240603,193400,7037915500,391000,391000,391000,391000,0
|
|
20240603,193300,7037915500,391000,391000,391000,391000,0
|
|
20240603,193200,7037915500,391000,391000,391000,391000,0
|
|
20240603,193100,7037915500,391000,391000,391000,391000,0
|
|
20240603,193000,7037915500,391000,391000,391000,391000,0
|
|
20240603,192900,7037915500,391000,391000,391000,391000,0
|
|
20240603,192800,7037915500,391000,391000,391000,391000,0
|
|
20240603,192700,7037915500,391000,391000,391000,391000,0
|
|
20240603,192600,7037915500,391000,391000,391000,391000,0
|
|
20240603,192500,7037915500,391000,391000,391000,391000,0
|
|
20240603,192400,7037915500,391000,391000,391000,391000,0
|
|
20240603,192300,7037915500,391000,391000,391000,391000,0
|
|
20240603,192200,7037915500,391000,391000,391000,391000,0
|
|
20240603,192100,7037915500,391000,391000,391000,391000,0
|
|
20240603,192000,7037915500,391000,391000,391000,391000,0
|
|
20240603,191900,7037915500,391000,391000,391000,391000,0
|
|
20240603,191800,7037915500,391000,391000,391000,391000,0
|
|
20240603,191700,7037915500,391000,391000,391000,391000,0
|
|
20240603,191600,7037915500,391000,391000,391000,391000,0
|
|
20240603,191500,7037915500,391000,391000,391000,391000,0
|
|
20240603,191400,7037915500,391000,391000,391000,391000,0
|
|
20240603,191300,7037915500,391000,391000,391000,391000,0
|
|
20240603,191200,7037915500,391000,391000,391000,391000,0
|
|
20240603,191100,7037915500,391000,391000,391000,391000,0
|
|
20240603,191000,7037915500,391000,391000,391000,391000,0
|
|
20240603,190900,7037915500,391000,391000,391000,391000,418
|
|
20240603,190800,7037915500,391000,391000,391000,391000,0
|
|
20240603,190700,7037915500,391000,391000,391000,391000,0
|
|
20240603,190600,7037915500,391000,391000,391000,391000,0
|
|
20240603,190500,7037915500,391000,391000,391000,391000,0
|
|
20240603,190400,7037915500,391000,391000,391000,391000,0
|
|
20240603,190300,7037915500,391000,391000,391000,391000,0
|
|
20240603,190200,7037915500,391000,391000,391000,391000,0
|
|
20240603,190100,7037915500,391000,391000,391000,391000,0
|
|
20240603,190000,7037915500,391000,391000,391000,391000,0
|
|
20240603,185900,7037915500,391000,391000,391000,391000,0
|
|
20240603,185800,7037915500,391000,391000,391000,391000,0
|
|
20240603,185700,7037915500,391000,391000,391000,391000,0
|
|
20240603,185600,7037915500,391000,391000,391000,391000,0
|
|
20240603,185500,7037915500,391000,391000,391000,391000,0
|
|
20240603,185400,7037915500,391000,391000,391000,391000,0
|
|
20240603,185300,7037915500,391000,391000,391000,391000,0
|
|
20240603,185200,7037915500,391000,391000,391000,391000,0
|
|
20240603,185100,7037915500,391000,391000,391000,391000,0
|
|
20240603,185000,7037915500,391000,391000,391000,391000,0
|
|
20240603,184900,7037915500,391000,391000,391000,391000,0
|
|
20240603,184800,7037915500,391000,391000,391000,391000,0
|
|
20240603,184700,7037915500,391000,391000,391000,391000,0
|
|
20240603,184600,7037915500,391000,391000,391000,391000,0
|
|
20240603,184500,7037915500,391000,391000,391000,391000,0
|
|
20240603,184400,7037915500,391000,391000,391000,391000,0
|
|
20240603,184300,7037915500,391000,391000,391000,391000,0
|
|
20240603,184200,7037915500,391000,391000,391000,391000,0
|
|
20240603,184100,7037915500,391000,391000,391000,391000,0
|
|
20240603,184000,7037915500,391000,391000,391000,391000,0
|
|
20240603,183900,7037915500,391000,391000,391000,391000,418
|
|
20240603,183800,7037915500,391000,391000,391000,391000,0
|
|
20240603,183700,7037915500,391000,391000,391000,391000,0
|
|
20240603,183600,7037915500,391000,391000,391000,391000,0
|
|
20240603,183500,7037915500,391000,391000,391000,391000,0
|
|
20240603,183400,7037915500,391000,391000,391000,391000,0
|
|
20240603,183300,7037915500,391000,391000,391000,391000,0
|
|
20240603,183200,7037915500,391000,391000,391000,391000,0
|
|
20240603,183100,7037915500,391000,391000,391000,391000,0
|
|
20240603,183000,7037915500,391000,391000,391000,391000,0
|
|
20240603,182900,7037915500,391000,391000,391000,391000,0
|
|
20240603,182800,7037915500,391000,391000,391000,391000,0
|
|
20240603,182700,7037915500,391000,391000,391000,391000,0
|
|
20240603,182600,7037915500,391000,391000,391000,391000,0
|
|
20240603,182500,7037915500,391000,391000,391000,391000,0
|
|
20240603,182400,7037915500,391000,391000,391000,391000,0
|
|
20240603,182300,7037915500,391000,391000,391000,391000,0
|
|
20240603,182200,7037915500,391000,391000,391000,391000,0
|
|
20240603,182100,7037915500,391000,391000,391000,391000,0
|
|
20240603,182000,7037915500,391000,391000,391000,391000,0
|
|
20240603,181900,7037915500,391000,391000,391000,391000,0
|
|
20240603,181800,7037915500,391000,391000,391000,391000,0
|
|
20240603,181700,7037915500,391000,391000,391000,391000,0
|
|
20240603,181600,7037915500,391000,391000,391000,391000,0
|
|
20240603,181500,7037915500,391000,391000,391000,391000,0
|
|
20240603,181400,7037915500,391000,391000,391000,391000,0
|
|
20240603,181300,7037915500,391000,391000,391000,391000,0
|
|
20240603,181200,7037915500,391000,391000,391000,391000,0
|
|
20240603,181100,7037915500,391000,391000,391000,391000,0
|
|
20240603,181000,7037915500,391000,391000,391000,391000,0
|
|
20240603,180900,7037915500,391000,391000,391000,391000,418
|
|
20240603,180800,7037915500,391000,391000,391000,391000,0
|
|
20240603,180700,7037915500,391000,391000,391000,391000,0
|
|
20240603,180600,7037915500,391000,391000,391000,391000,0
|
|
20240603,180500,7037915500,391000,391000,391000,391000,0
|
|
20240603,180400,7037915500,391000,391000,391000,391000,0
|
|
20240603,180300,7037915500,391000,391000,391000,391000,0
|
|
20240603,180200,7037915500,391000,391000,391000,391000,0
|
|
20240603,180100,7037915500,391000,391000,391000,391000,0
|
|
20240603,180000,7037915500,391000,391000,391000,391000,0
|
|
20240603,175900,7037915500,391000,391000,391000,391000,0
|
|
20240603,175800,7037915500,391000,391000,391000,391000,0
|
|
20240603,175700,7037915500,391000,391000,391000,391000,0
|
|
20240603,175600,7037915500,391000,391000,391000,391000,0
|
|
20240603,175500,7037915500,391000,391000,391000,391000,0
|
|
20240603,175400,7037915500,391000,391000,391000,391000,0
|
|
20240603,175300,7037915500,391000,391000,391000,391000,0
|
|
20240603,175200,7037915500,391000,391000,391000,391000,0
|
|
20240603,175100,7037915500,391000,391000,391000,391000,0
|
|
20240603,175000,7037915500,391000,391000,391000,391000,0
|
|
20240603,174900,7037915500,391000,391000,391000,391000,0
|
|
20240603,174800,7037915500,391000,391000,391000,391000,0
|
|
20240603,174700,7037915500,391000,391000,391000,391000,0
|
|
20240603,174600,7037915500,391000,391000,391000,391000,0
|
|
20240603,174500,7037915500,391000,391000,391000,391000,0
|
|
20240603,174400,7037915500,391000,391000,391000,391000,0
|
|
20240603,174300,7037915500,391000,391000,391000,391000,0
|
|
20240603,174200,7037915500,391000,391000,391000,391000,0
|
|
20240603,174100,7037915500,391000,391000,391000,391000,0
|
|
20240603,174000,7037915500,391000,391000,391000,391000,0
|
|
20240603,173900,7037915500,391000,391000,391000,391000,418
|
|
20240603,173800,7037915500,391000,391000,391000,391000,0
|
|
20240603,173700,7037915500,391000,391000,391000,391000,0
|
|
20240603,173600,7037915500,391000,391000,391000,391000,0
|
|
20240603,173500,7037915500,391000,391000,391000,391000,0
|
|
20240603,173400,7037915500,391000,391000,391000,391000,0
|
|
20240603,173300,7037915500,391000,391000,391000,391000,0
|
|
20240603,173200,7037915500,391000,391000,391000,391000,0
|
|
20240603,173100,7037915500,391000,391000,391000,391000,0
|
|
20240603,173000,7037915500,391000,391000,391000,391000,0
|
|
20240603,172900,7037915500,391000,391000,391000,391000,0
|
|
20240603,172800,7037915500,391000,391000,391000,391000,0
|
|
20240603,172700,7037915500,391000,391000,391000,391000,0
|
|
20240603,172600,7037915500,391000,391000,391000,391000,0
|
|
20240603,172500,7037915500,391000,391000,391000,391000,0
|
|
20240603,172400,7037915500,391000,391000,391000,391000,0
|
|
20240603,172300,7037915500,391000,391000,391000,391000,0
|
|
20240603,172200,7037915500,391000,391000,391000,391000,0
|
|
20240603,172100,7037915500,391000,391000,391000,391000,0
|
|
20240603,172000,7037915500,391000,391000,391000,391000,0
|
|
20240603,171900,7037915500,391000,391000,391000,391000,0
|
|
20240603,171800,7037915500,391000,391000,391000,391000,0
|
|
20240603,171700,7037915500,391000,391000,391000,391000,0
|
|
20240603,171600,7037915500,391000,391000,391000,391000,0
|
|
20240603,171500,7037915500,391000,391000,391000,391000,0
|
|
20240603,171400,7037915500,391000,391000,391000,391000,0
|
|
20240603,171300,7037915500,391000,391000,391000,391000,0
|
|
20240603,171200,7037915500,391000,391000,391000,391000,0
|
|
20240603,171100,7037915500,391000,391000,391000,391000,0
|
|
20240603,171000,7037915500,391000,391000,391000,391000,0
|
|
20240603,170900,7037915500,391000,391000,391000,391000,418
|
|
20240603,170800,7037915500,391000,391000,391000,391000,0
|
|
20240603,170700,7037915500,391000,391000,391000,391000,0
|
|
20240603,170600,7037915500,391000,391000,391000,391000,0
|
|
20240603,170500,7037915500,391000,391000,391000,391000,0
|
|
20240603,170400,7037915500,391000,391000,391000,391000,0
|
|
20240603,170300,7037915500,391000,391000,391000,391000,0
|
|
20240603,170200,7037915500,391000,391000,391000,391000,0
|
|
20240603,170100,7037915500,391000,391000,391000,391000,0
|
|
20240603,170000,7037915500,391000,391000,391000,391000,0
|
|
20240603,165900,7037915500,391000,391000,391000,391000,0
|
|
20240603,165800,7037915500,391000,391000,391000,391000,0
|
|
20240603,165700,7037915500,391000,391000,391000,391000,0
|
|
20240603,165600,7037915500,391000,391000,391000,391000,0
|
|
20240603,165500,7037915500,391000,391000,391000,391000,0
|
|
20240603,165400,7037915500,391000,391000,391000,391000,0
|
|
20240603,165300,7037915500,391000,391000,391000,391000,0
|
|
20240603,165200,7037915500,391000,391000,391000,391000,0
|
|
20240603,165100,7037915500,391000,391000,391000,391000,0
|
|
20240603,165000,7037915500,391000,391000,391000,391000,0
|
|
20240603,164900,7037915500,391000,391000,391000,391000,0
|
|
20240603,164800,7037915500,391000,391000,391000,391000,0
|
|
20240603,164700,7037915500,391000,391000,391000,391000,0
|
|
20240603,164600,7037915500,391000,391000,391000,391000,0
|
|
20240603,164500,7037915500,391000,391000,391000,391000,0
|
|
20240603,164400,7037915500,391000,391000,391000,391000,0
|
|
20240603,164300,7037915500,391000,391000,391000,391000,0
|
|
20240603,164200,7037915500,391000,391000,391000,391000,0
|
|
20240603,164100,7037915500,391000,391000,391000,391000,0
|
|
20240603,164000,7037915500,391000,391000,391000,391000,0
|
|
20240603,163900,7037915500,391000,391000,391000,391000,418
|
|
20240603,163800,7037915500,391000,391000,391000,391000,0
|
|
20240603,163700,7037915500,391000,391000,391000,391000,0
|
|
20240603,163600,7037915500,391000,391000,391000,391000,0
|
|
20240603,163500,7037915500,391000,391000,391000,391000,0
|
|
20240603,163400,7037915500,391000,391000,391000,391000,0
|
|
20240603,163300,7037915500,391000,391000,391000,391000,0
|
|
20240603,163200,7037915500,391000,391000,391000,391000,0
|
|
20240603,163100,7037915500,391000,391000,391000,391000,0
|
|
20240603,163000,7037915500,391000,391000,391000,391000,0
|
|
20240603,162900,7037915500,391000,391000,391000,391000,0
|
|
20240603,162800,7037915500,391000,391000,391000,391000,0
|
|
20240603,162700,7037915500,391000,391000,391000,391000,0
|
|
20240603,162600,7037915500,391000,391000,391000,391000,0
|
|
20240603,162500,7037915500,391000,391000,391000,391000,0
|
|
20240603,162400,7037915500,391000,391000,391000,391000,0
|
|
20240603,162300,7037915500,391000,391000,391000,391000,0
|
|
20240603,162200,7037915500,391000,391000,391000,391000,0
|
|
20240603,162100,7037915500,391000,391000,391000,391000,0
|
|
20240603,162000,7037915500,391000,391000,391000,391000,0
|
|
20240603,161900,7037915500,391000,391000,391000,391000,0
|
|
20240603,161800,7037915500,391000,391000,391000,391000,0
|
|
20240603,161700,7037915500,391000,391000,391000,391000,0
|
|
20240603,161600,7037915500,391000,391000,391000,391000,0
|
|
20240603,161500,7037915500,391000,391000,391000,391000,0
|
|
20240603,161400,7037915500,391000,391000,391000,391000,0
|
|
20240603,161300,7037915500,391000,391000,391000,391000,0
|
|
20240603,161200,7037915500,391000,391000,391000,391000,0
|
|
20240603,161100,7037915500,391000,391000,391000,391000,0
|
|
20240603,161000,7037915500,391000,391000,391000,391000,0
|
|
20240603,160900,7037915500,391000,391000,391000,391000,418
|
|
20240603,160800,7037915500,391000,391000,391000,391000,0
|
|
20240603,160700,7037915500,391000,391000,391000,391000,0
|
|
20240603,160600,7037915500,391000,391000,391000,391000,0
|
|
20240603,160500,7037915500,391000,391000,391000,391000,0
|
|
20240603,160400,7037915500,391000,391000,391000,391000,0
|
|
20240603,160300,7037915500,391000,391000,391000,391000,0
|
|
20240603,160200,7037915500,391000,391000,391000,391000,0
|
|
20240603,160100,7037915500,391000,391000,391000,391000,0
|
|
20240603,160000,7037915500,391000,391000,391000,391000,0
|
|
20240603,155900,7037915500,391000,391000,391000,391000,0
|
|
20240603,155800,7037915500,391000,391000,391000,391000,0
|
|
20240603,155700,7037915500,391000,391000,391000,391000,0
|
|
20240603,155600,7037915500,391000,391000,391000,391000,0
|
|
20240603,155500,7037915500,391000,391000,391000,391000,0
|
|
20240603,155400,7037915500,391000,391000,391000,391000,0
|
|
20240603,155300,7037915500,391000,391000,391000,391000,0
|
|
20240603,155200,7037915500,391000,391000,391000,391000,0
|
|
20240603,155100,7037915500,391000,391000,391000,391000,0
|
|
20240603,155000,7037915500,391000,391000,391000,391000,0
|
|
20240603,154900,7037915500,391000,391000,391000,391000,0
|
|
20240603,154800,7037915500,391000,391000,391000,391000,0
|
|
20240603,154700,7037915500,391000,391000,391000,391000,0
|
|
20240603,154600,7037915500,391000,391000,391000,391000,0
|
|
20240603,154500,7037915500,391000,391000,391000,391000,0
|
|
20240603,154400,7037915500,391000,391000,391000,391000,0
|
|
20240603,154300,7037915500,391000,391000,391000,391000,0
|
|
20240603,154200,7037915500,391000,391000,391000,391000,0
|
|
20240603,154100,7037915500,391000,391000,391000,391000,0
|
|
20240603,154000,7037915500,391000,391000,391000,391000,0
|
|
20240603,153900,7037915500,391000,391000,391000,391000,418
|
|
20240603,153800,7037915500,391000,391000,391000,391000,0
|
|
20240603,153700,7037915500,391000,391000,391000,391000,0
|
|
20240603,153600,7037915500,391000,391000,391000,391000,0
|
|
20240603,153500,7037915500,391000,391000,391000,391000,0
|
|
20240603,153400,7037915500,391000,391000,391000,391000,0
|
|
20240603,153300,7037915500,391000,391000,391000,391000,0
|
|
20240603,153200,7037915500,391000,391000,391000,391000,0
|
|
20240603,153100,7037915500,391000,391000,391000,391000,0
|
|
20240603,153000,7037915500,391000,391000,391000,391000,418
|
|
20240603,152900,6874477500,390000,390000,390000,390000,0
|
|
20240603,152800,6874477500,390000,390000,390000,390000,0
|
|
20240603,152700,6874477500,390000,390000,390000,390000,0
|
|
20240603,152600,6874477500,390000,390000,390000,390000,0
|
|
20240603,152500,6874477500,390000,390000,390000,390000,0
|
|
20240603,152400,6874477500,390000,390000,390000,390000,0
|
|
20240603,152300,6874477500,390000,390000,390000,390000,0
|
|
20240603,152200,6874477500,390000,390000,390000,390000,0
|
|
20240603,152100,6874477500,390000,390000,390000,390000,0
|
|
20240603,152000,6874477500,390000,390000,390000,390000,0
|
|
20240603,151900,6874477500,390000,390000,390500,390000,33
|
|
20240603,151800,6861601000,390500,390000,390500,390000,2
|
|
20240603,151700,6860820500,390500,390500,390500,390000,8
|
|
20240603,151600,6857697000,390500,390000,390500,390000,20
|
|
20240603,151500,6849887500,390500,390000,390500,389500,241
|
|
20240603,151400,6755912000,390000,389500,390000,389500,110
|
|
20240603,151300,6713054000,389500,390000,390000,389500,121
|
|
20240603,151200,6665899000,390000,390000,390500,390000,266
|
|
20240603,151100,6562157000,390000,390500,390500,390000,48
|
|
20240603,151000,6543424500,390500,390500,391000,390500,14
|
|
20240603,150900,6537957000,391000,390500,391000,390500,55
|
|
20240603,150800,6516479000,390500,390500,391000,390500,56
|
|
20240603,150700,6494605000,390500,391000,391000,390500,20
|
|
20240603,150600,6486790000,390500,391000,391000,390500,7
|
|
20240603,150500,6484055500,390500,391000,391000,390500,19
|
|
20240603,150400,6476627000,391000,391000,391000,391000,34
|
|
20240603,150300,6463333000,391000,391000,391000,390500,14
|
|
20240603,150200,6457860500,391000,391000,391000,390500,14
|
|
20240603,150100,6452387000,390500,390500,390500,390500,23
|
|
20240603,150000,6443405500,390500,391000,391000,390500,17
|
|
20240603,145900,6436760500,391000,391000,391000,390500,29
|
|
20240603,145800,6425422000,391000,390500,391000,390500,4
|
|
20240603,145700,6423858500,391000,390500,391500,390500,26
|
|
20240603,145600,6413700000,390500,391000,391000,390500,42
|
|
20240603,145500,6397288500,390500,390500,391500,390500,116
|
|
20240603,145400,6351980000,390500,391000,392000,390500,23
|
|
20240603,145300,6342981500,392000,391000,392000,391000,8
|
|
20240603,145200,6339852500,392000,391500,392000,391000,23
|
|
20240603,145100,6330850000,391000,391500,391500,391000,7
|
|
20240603,145000,6328112000,391500,391500,392000,391500,21
|
|
20240603,144900,6319890000,391000,391500,391500,391000,49
|
|
20240603,144800,6300722000,391500,391500,391500,391500,3
|
|
20240603,144700,6299547500,391500,391500,391500,391500,18
|
|
20240603,144600,6292500500,391500,391000,391500,391000,11
|
|
20240603,144500,6288197500,391000,391000,391000,390500,5
|
|
20240603,144400,6286243000,391000,391000,391500,390500,15
|
|
20240603,144300,6280377500,390500,391500,391500,390500,36
|
|
20240603,144200,6266308000,391500,391500,392000,391000,110
|
|
20240603,144100,6223284500,392000,391500,392000,391500,20
|
|
20240603,144000,6215453000,391500,391000,392000,391000,26
|
|
20240603,143900,6205276500,391500,391500,392000,391500,74
|
|
20240603,143800,6176300000,392000,392500,392500,391500,130
|
|
20240603,143700,6125335500,392000,392500,392500,392000,21
|
|
20240603,143600,6117093500,392500,392500,392500,392500,22
|
|
20240603,143500,6108458500,392500,392500,392500,392500,4
|
|
20240603,143400,6106888500,392500,392000,392500,391500,10
|
|
20240603,143300,6102968500,392500,391500,392500,391500,38
|
|
20240603,143200,6088074500,392000,392000,392500,392000,77
|
|
20240603,143100,6057884000,392000,392500,392500,392000,9
|
|
20240603,143000,6054352500,392000,393000,393000,392000,9
|
|
20240603,142900,6050823000,392500,392500,392500,391500,48
|
|
20240603,142800,6032010000,392500,392500,392500,392000,52
|
|
20240603,142700,6011619000,392000,392500,393000,392000,13
|
|
20240603,142600,6006516000,393000,393000,393000,392500,30
|
|
20240603,142500,5994738500,393000,393000,393000,393000,10
|
|
20240603,142400,5990808500,393000,393000,393000,393000,1
|
|
20240603,142300,5990415500,393000,392500,393000,392500,127
|
|
20240603,142200,5940558000,393000,392500,393000,392500,2
|
|
20240603,142100,5939772500,393000,393500,393500,393000,26
|
|
20240603,142000,5929552500,393500,393000,393500,392500,15
|
|
20240603,141900,5923652000,393000,393500,393500,393000,30
|
|
20240603,141800,5911860500,394000,393500,394000,393500,46
|
|
20240603,141700,5893759000,393500,393000,393500,393000,28
|
|
20240603,141600,5882750000,392500,393000,393000,392500,5
|
|
20240603,141500,5880786000,393000,393000,393000,393000,16
|
|
20240603,141400,5874498000,393000,393000,393000,393000,19
|
|
20240603,141300,5867031000,393500,393500,393500,393500,15
|
|
20240603,141200,5861128500,393000,393500,393500,393000,9
|
|
20240603,141100,5857587500,393500,393500,393500,393500,1
|
|
20240603,141000,5857194000,393500,393000,393500,393000,25
|
|
20240603,140900,5847357500,393500,393500,393500,393500,23
|
|
20240603,140800,5838307000,393500,393500,393500,393000,9
|
|
20240603,140700,5834766000,393000,393000,393500,393000,27
|
|
20240603,140600,5824149500,393000,393500,393500,393000,9
|
|
20240603,140500,5820610000,393500,393500,393500,393500,33
|
|
20240603,140400,5807624500,393500,393500,393500,393500,3
|
|
20240603,140300,5806444000,393500,393500,393500,393500,6
|
|
20240603,140200,5804083000,393500,393500,393500,393500,12
|
|
20240603,140100,5799361000,394000,394000,394000,393500,73
|
|
20240603,140000,5770634500,394000,393500,394000,393500,21
|
|
20240603,135900,5762365000,393500,393500,393500,393500,11
|
|
20240603,135800,5758036500,393500,393500,393500,393000,7
|
|
20240603,135700,5755282500,393000,393000,393000,393000,9
|
|
20240603,135600,5751745500,393000,393000,393000,393000,11
|
|
20240603,135500,5747422500,392500,392500,392500,392500,1
|
|
20240603,135400,5747030000,392500,393000,393000,392500,13
|
|
20240603,135300,5741921500,393000,393000,393000,392500,8
|
|
20240603,135200,5738778000,392500,393000,393000,392500,13
|
|
20240603,135100,5733670000,393000,393000,393000,392500,13
|
|
20240603,135000,5728561500,392500,392500,393000,392500,23
|
|
20240603,134900,5719533500,393000,393000,393000,392500,20
|
|
20240603,134800,5711674000,393000,393500,394000,393000,58
|
|
20240603,134700,5688869000,394000,393500,394000,393500,16
|
|
20240603,134600,5682566000,393500,394000,394000,393500,12
|
|
20240603,134500,5677839000,393000,393500,393500,393000,4
|
|
20240603,134400,5676266000,393500,393500,394000,393500,12
|
|
20240603,134300,5671543500,393000,393500,393500,393000,37
|
|
20240603,134200,5656998000,394000,393500,394000,393500,10
|
|
20240603,134100,5653062500,394000,393500,394000,393500,13
|
|
20240603,134000,5647945500,393000,393500,393500,393000,2
|
|
20240603,133900,5647159000,393500,393500,393500,393000,15
|
|
20240603,133800,5641257500,393500,393500,393500,393000,13
|
|
20240603,133700,5636142500,393000,393000,393000,393000,0
|
|
20240603,133600,5636142500,393000,393500,393500,393000,22
|
|
20240603,133500,5627490000,393500,393500,393500,393500,3
|
|
20240603,133400,5626309500,393000,393000,393000,393000,16
|
|
20240603,133300,5620021500,393500,393000,393500,393000,19
|
|
20240603,133200,5612554000,393000,393000,393000,392500,10
|
|
20240603,133100,5608624500,393000,393000,393000,393000,5
|
|
20240603,133000,5606659500,393000,393000,393000,392500,12
|
|
20240603,132900,5601944000,393000,393000,393000,392500,19
|
|
20240603,132800,5594480000,393000,393000,393000,392500,9
|
|
20240603,132700,5590943500,393000,393500,393500,393000,283
|
|
20240603,132600,5479720500,393500,393500,393500,393000,9
|
|
20240603,132500,5476179500,393500,393500,393500,393500,12
|
|
20240603,132400,5471457500,393000,394000,394000,393000,45
|
|
20240603,132300,5453748000,394000,394500,394500,394000,29
|
|
20240603,132200,5442313000,394500,394000,394500,393500,15
|
|
20240603,132100,5436403000,394000,393500,394000,393500,4
|
|
20240603,132000,5434828000,393500,393500,394000,393500,8
|
|
20240603,131900,5431677000,394000,394000,394000,394000,15
|
|
20240603,131800,5425767000,393500,393500,393500,393500,0
|
|
20240603,131700,5425767000,393500,394000,394500,393500,30
|
|
20240603,131600,5413945500,394500,394000,394500,394000,5
|
|
20240603,131500,5411973500,394000,394500,394500,394000,54
|
|
20240603,131400,5390696000,394500,394000,394500,394000,44
|
|
20240603,131300,5373341500,394000,394000,394000,394000,16
|
|
20240603,131200,5367037500,394000,394000,394000,393500,27
|
|
20240603,131100,5356401000,394000,394000,394000,393500,5
|
|
20240603,131000,5354432000,393500,393000,393500,392500,115
|
|
20240603,130900,5309185000,393000,391500,393000,391500,120
|
|
20240603,130800,5262091000,392500,392500,392500,392500,7
|
|
20240603,130700,5259343500,391500,393000,393000,391500,51
|
|
20240603,130600,5239351000,392000,392500,393000,392000,15
|
|
20240603,130500,5233462500,392500,392500,392500,392500,5
|
|
20240603,130400,5231500000,393000,392500,393000,392500,15
|
|
20240603,130300,5225608000,392500,392500,392500,392500,8
|
|
20240603,130200,5222468000,392500,393000,393000,392500,6
|
|
20240603,130100,5220112000,392500,392500,393000,392500,21
|
|
20240603,130000,5211869000,393000,393000,393000,393000,1
|
|
20240603,125900,5211476000,392000,392500,392500,392000,34
|
|
20240603,125800,5198138500,392500,392000,392500,392000,11
|
|
20240603,125700,5193822000,392000,392000,392000,391500,18
|
|
20240603,125600,5186772000,391500,391500,392000,391500,7
|
|
20240603,125500,5184031000,391500,391500,391500,391000,8
|
|
20240603,125400,5180899500,391000,391000,391000,391000,12
|
|
20240603,125300,5176207500,390000,390500,390500,390000,50
|
|
20240603,125200,5156683500,390500,390500,390500,390000,39
|
|
20240603,125100,5141454500,390000,390500,390500,390000,4
|
|
20240603,125000,5139893000,390000,390000,390000,390000,3
|
|
20240603,124900,5138723000,390500,390000,390500,390000,13
|
|
20240603,124800,5133650000,390000,390000,390000,390000,7
|
|
20240603,124700,5130920000,390500,390500,390500,390000,7
|
|
20240603,124600,5128188500,390500,391000,391000,390500,24
|
|
20240603,124500,5118814000,390500,391000,391000,390500,6
|
|
20240603,124400,5116469500,391000,390500,391000,390500,12
|
|
20240603,124300,5111782500,390500,390500,390500,390500,2
|
|
20240603,124200,5111001500,391000,391000,391000,391000,6
|
|
20240603,124100,5108655500,390000,390000,390000,390000,3
|
|
20240603,124000,5107485500,390000,390500,391000,390000,65
|
|
20240603,123900,5082101500,390000,390500,390500,389500,56
|
|
20240603,123800,5060268500,390000,390500,390500,390000,440
|
|
20240603,123700,4888664500,390500,390500,390500,390000,25
|
|
20240603,123600,4878903000,390000,390500,390500,390000,52
|
|
20240603,123500,4858619000,390500,390500,390500,390000,19
|
|
20240603,123400,4851201500,390500,390000,390500,390000,8
|
|
20240603,123300,4848079000,390000,390500,390500,390000,10
|
|
20240603,123200,4844177500,390500,390500,390500,390500,4
|
|
20240603,123100,4842615500,390000,390500,390500,390000,15
|
|
20240603,123000,4836764500,390500,390500,390500,390500,3
|
|
20240603,122900,4835593000,390000,390500,390500,390000,23
|
|
20240603,122800,4826622500,390000,390500,390500,390000,36
|
|
20240603,122700,4812580000,390500,390500,390500,390500,4
|
|
20240603,122600,4811018000,390500,390500,390500,390000,7
|
|
20240603,122500,4808285500,390500,390500,390500,390500,11
|
|
20240603,122400,4803990000,390500,390500,390500,390000,36
|
|
20240603,122300,4789933000,390000,390500,390500,390000,15
|
|
20240603,122200,4784080500,390500,391000,391000,390000,17
|
|
20240603,122100,4777447000,390000,391500,391500,390000,174
|
|
20240603,122000,4709498000,391500,391000,391500,390500,49
|
|
20240603,121900,4690339000,392500,392000,392500,391000,131
|
|
20240603,121800,4639099500,391000,391000,391000,391000,4
|
|
20240603,121700,4637535500,391500,391000,391500,391000,7
|
|
20240603,121600,4634796000,392500,392500,392500,391000,9
|
|
20240603,121500,4631273500,391000,391500,392500,391000,7
|
|
20240603,121400,4628530000,391000,391500,391500,391000,146
|
|
20240603,121300,4571425500,392000,392000,392000,392000,7
|
|
20240603,121200,4568681500,392000,392500,392500,392000,32
|
|
20240603,121100,4556135000,392500,392500,392500,392500,6
|
|
20240603,121000,4553780000,392500,392000,392500,391500,55
|
|
20240603,120900,4532236000,392000,391500,392000,391500,22
|
|
20240603,120800,4523621000,392000,391500,392000,391000,18
|
|
20240603,120700,4516574000,391500,391500,391500,391000,31
|
|
20240603,120600,4504438500,391500,391500,391500,391500,32
|
|
20240603,120500,4491910500,391500,391000,391500,391000,4
|
|
20240603,120400,4490345500,391500,391500,391500,391000,13
|
|
20240603,120300,4485261000,391500,391500,391500,391500,28
|
|
20240603,120200,4474299000,391000,391500,391500,391000,15
|
|
20240603,120100,4468427500,391000,392000,392000,390500,78
|
|
20240603,120000,4437956500,392500,393500,393500,391000,817
|
|
20240603,115900,4117192500,394000,393500,394000,393500,4
|
|
20240603,115800,4115617000,394000,394000,394000,394000,4
|
|
20240603,115700,4114041000,393500,394000,394000,393500,6
|
|
20240603,115600,4111678000,393500,394000,394000,393500,6
|
|
20240603,115500,4109316500,394000,394000,394500,393500,19
|
|
20240603,115400,4101835500,394500,394500,394500,394500,0
|
|
20240603,115300,4101835500,394500,393500,394500,393500,7
|
|
20240603,115200,4099076000,394000,394000,394500,394000,3
|
|
20240603,115100,4097893500,394500,394500,394500,394500,0
|
|
20240603,115000,4097893500,394500,393500,394500,393500,19
|
|
20240603,114900,4090403500,394500,394500,394500,394500,3
|
|
20240603,114800,4089220000,394500,394500,394500,393500,494
|
|
20240603,114700,3894820500,393500,393500,393500,393500,1
|
|
20240603,114600,3894427000,394500,394000,394500,393500,14
|
|
20240603,114500,3888911500,393500,394000,394000,393500,107
|
|
20240603,114400,3846755000,393500,394000,394000,393500,17
|
|
20240603,114300,3840059000,394000,394000,394000,393500,16
|
|
20240603,114200,3833756000,394000,394000,394000,394000,1
|
|
20240603,114100,3833362000,394000,393500,394000,393500,24
|
|
20240603,114000,3823907000,394500,394500,394500,394500,3
|
|
20240603,113900,3822723500,393500,393500,393500,393500,0
|
|
20240603,113800,3822723500,393500,393500,394000,393500,30
|
|
20240603,113700,3810917500,393500,393500,393500,393500,6
|
|
20240603,113600,3808556500,394000,394500,394500,393500,4
|
|
20240603,113500,3806981000,394500,394500,394500,394000,19
|
|
20240603,113400,3799486000,393500,393500,394500,393500,33
|
|
20240603,113300,3786499500,393500,394500,394500,393500,13
|
|
20240603,113200,3781373500,394500,394500,394500,394500,1
|
|
20240603,113100,3780979000,394500,394500,394500,393500,8
|
|
20240603,113000,3777826000,393500,394500,394500,393500,26
|
|
20240603,112900,3767594000,393000,393500,394000,393000,101
|
|
20240603,112800,3727863500,394000,394500,394500,393500,9
|
|
20240603,112700,3724317500,393500,393500,393500,393500,0
|
|
20240603,112600,3724317500,393500,394000,394500,393500,14
|
|
20240603,112500,3718802000,394000,394000,394000,393500,12
|
|
20240603,112400,3714074500,394000,394000,394500,394000,5
|
|
20240603,112300,3712103500,394500,393500,394500,393500,9
|
|
20240603,112200,3708557000,394500,394500,394500,394500,4
|
|
20240603,112100,3706979000,394500,393500,394500,393000,10
|
|
20240603,112000,3703043500,393500,393500,393500,393500,0
|
|
20240603,111900,3703043500,393500,394500,394500,393500,23
|
|
20240603,111800,3693981000,394000,393500,394000,393500,2
|
|
20240603,111700,3693193500,393500,393500,393500,393000,23
|
|
20240603,111600,3684144000,393500,394500,394500,393500,7
|
|
20240603,111500,3681388500,393000,393500,393500,393000,47
|
|
20240603,111400,3662911000,393500,393500,393500,393000,42
|
|
20240603,111300,3646402500,393500,393000,393500,393000,4
|
|
20240603,111200,3644829000,393000,394000,394000,393000,3
|
|
20240603,111100,3643648500,394000,393500,394000,393500,3
|
|
20240603,111000,3642467500,393500,393000,393500,393000,41
|
|
20240603,110900,3626340000,393000,394000,394000,393000,70
|
|
20240603,110800,3598793500,394500,394500,394500,394500,1
|
|
20240603,110700,3598399000,394000,393500,394000,393500,3
|
|
20240603,110600,3597218000,394000,394500,394500,394000,5
|
|
20240603,110500,3595247500,393500,393500,393500,393500,2
|
|
20240603,110400,3594460500,394000,394000,394000,393500,14
|
|
20240603,110300,3588945000,393500,393500,393500,393500,5
|
|
20240603,110200,3586977500,393500,394000,394000,393500,168
|
|
20240603,110100,3520824000,394000,394000,394000,394000,16
|
|
20240603,110000,3514520000,394000,394000,394000,394000,16
|
|
20240603,105900,3508216000,394500,394500,394500,394500,42
|
|
20240603,105800,3491647000,394000,394500,394500,394000,4
|
|
20240603,105700,3490070500,394000,394500,394500,394000,24
|
|
20240603,105600,3480603500,394500,394500,394500,394500,2
|
|
20240603,105500,3479814500,394000,394000,394000,394000,10
|
|
20240603,105400,3475874500,394000,394000,394000,394000,11
|
|
20240603,105300,3471540500,394000,393500,394500,393500,140
|
|
20240603,105200,3416384000,393500,394000,394500,393500,35
|
|
20240603,105100,3402590000,394000,394000,394000,394000,59
|
|
20240603,105000,3379344000,394500,394000,394500,394000,7
|
|
20240603,104900,3376584500,394000,394000,394000,394000,15
|
|
20240603,104800,3370674500,394000,394500,394500,394000,8
|
|
20240603,104700,3367520000,394500,394000,394500,394000,12
|
|
20240603,104600,3362791500,394000,394500,394500,394000,6
|
|
20240603,104500,3360426000,394000,394500,394500,394000,5
|
|
20240603,104400,3358454500,394500,394500,394500,394000,54
|
|
20240603,104300,3337176500,394000,394000,394000,394000,3
|
|
20240603,104200,3335994500,394000,394000,394000,394000,23
|
|
20240603,104100,3326932500,394000,395500,395500,394000,27
|
|
20240603,104000,3316290000,394500,395000,395000,394500,6
|
|
20240603,103900,3313921000,394500,394000,395000,394000,11
|
|
20240603,103800,3309582000,394000,394000,394000,394000,4
|
|
20240603,103700,3308006000,394500,394500,394500,394500,62
|
|
20240603,103600,3283547000,395000,395500,395500,395000,16
|
|
20240603,103500,3277225500,395000,395000,395000,395000,1
|
|
20240603,103400,3276830500,395000,395500,395500,395000,32
|
|
20240603,103300,3264190000,395500,396000,396000,395000,17
|
|
20240603,103200,3257467000,395500,396000,396000,395500,77
|
|
20240603,103100,3226976500,396000,396000,397500,395500,12
|
|
20240603,103000,3222227000,396000,396000,396000,396000,7
|
|
20240603,102900,3219455000,395500,395500,395500,395500,3
|
|
20240603,102800,3218268500,395500,397500,397500,395500,3
|
|
20240603,102700,3217078000,397500,395500,398000,394500,84
|
|
20240603,102600,3183817500,394500,395500,395500,394500,35
|
|
20240603,102500,3169994000,395500,395500,395500,395500,4
|
|
20240603,102400,3168412000,395500,395000,395500,395000,18
|
|
20240603,102300,3161294000,395000,395000,395500,395000,3
|
|
20240603,102200,3160108500,395000,395000,395000,395000,0
|
|
20240603,102100,3160108500,395000,395000,395500,395000,10
|
|
20240603,102000,3156157500,394500,394500,394500,394500,1
|
|
20240603,101900,3155763000,394500,395000,395000,394500,15
|
|
20240603,101800,3149844000,395000,396500,396500,395000,8
|
|
20240603,101700,3146682500,396500,396500,396500,396500,1
|
|
20240603,101600,3146286000,394500,396500,396500,394500,4
|
|
20240603,101500,3144704000,396500,394000,396500,394000,4
|
|
20240603,101400,3143122000,394000,394500,395000,394000,28
|
|
20240603,101300,3132073000,395000,396500,396500,395000,17
|
|
20240603,101200,3125356500,396500,394500,396500,394500,3
|
|
20240603,101100,3124171000,394500,394500,396500,394500,51
|
|
20240603,101000,3104022000,394500,394000,394500,394000,70
|
|
20240603,100900,3076439000,394000,394500,394500,394000,9
|
|
20240603,100800,3072890500,393500,394500,394500,393500,90
|
|
20240603,100700,3037450500,394000,394500,395000,394000,17
|
|
20240603,100600,3030747500,394500,395000,395000,394500,3
|
|
20240603,100500,3029563000,395000,393500,395000,393500,14
|
|
20240603,100400,3024041000,394000,395000,395000,393500,379
|
|
20240603,100300,2874739000,395000,395000,395000,395000,26
|
|
20240603,100200,2864469000,395000,395500,395500,395000,20
|
|
20240603,100100,2856565000,395000,396500,396500,395000,3
|
|
20240603,100000,2855377000,396500,396500,396500,394500,10
|
|
20240603,095900,2851416000,396500,396000,396500,394500,367
|
|
20240603,095800,2706181500,396500,396500,396500,396500,7
|
|
20240603,095700,2703406000,396000,396500,396500,396000,8
|
|
20240603,095600,2700235000,396500,397500,397500,396500,2
|
|
20240603,095500,2699441000,396500,397000,397000,396500,66
|
|
20240603,095400,2673253000,397000,397000,397500,397000,19
|
|
20240603,095300,2665709000,398000,397000,398000,397000,4
|
|
20240603,095200,2664120000,397500,399000,399000,397500,28
|
|
20240603,095100,2652982000,398000,398500,399000,398000,12
|
|
20240603,095000,2648203000,398500,398500,398500,396500,6
|
|
20240603,094900,2645816000,396500,396500,396500,396500,54
|
|
20240603,094800,2624405000,396500,396500,396500,396000,15
|
|
20240603,094700,2618460000,396500,398000,399000,396500,271
|
|
20240603,094600,2510876000,398000,398000,399000,396500,275
|
|
20240603,094500,2401680000,397500,397000,397500,396500,13
|
|
20240603,094400,2396517000,397000,396000,397500,396000,86
|
|
20240603,094300,2362430500,396000,395500,396000,395500,29
|
|
20240603,094200,2350949000,395500,395500,395500,395500,28
|
|
20240603,094100,2339875000,395500,397000,397000,395000,153
|
|
20240603,094000,2279274000,397000,396500,397000,396000,14
|
|
20240603,093900,2273723000,396500,396000,397000,396000,18
|
|
20240603,093800,2266590500,396000,395500,396000,395500,31
|
|
20240603,093700,2254319000,395500,396000,396000,395500,19
|
|
20240603,093600,2246799000,396000,395000,396000,394500,41
|
|
20240603,093500,2230594000,395000,394500,395000,394500,3
|
|
20240603,093400,2229410000,394500,394500,394500,394500,5
|
|
20240603,093300,2227437500,393000,393500,395000,393000,172
|
|
20240603,093200,2159787000,393000,394000,394000,393000,340
|
|
20240603,093100,2025932500,394500,395000,395000,394500,120
|
|
20240603,093000,1978579000,395000,394000,395000,394000,26
|
|
20240603,092900,1968324500,394000,394500,394500,394000,18
|
|
20240603,092800,1961231500,394000,395000,395000,394000,45
|
|
20240603,092700,1943500500,394000,394500,394500,394000,106
|
|
20240603,092600,1901736000,395000,395000,395000,394000,137
|
|
20240603,092500,1847701000,395000,394500,395000,394500,65
|
|
20240603,092400,1822057000,395000,395000,395000,394500,46
|
|
20240603,092300,1803891500,395000,395000,396000,395000,135
|
|
20240603,092200,1750539500,395500,395500,395500,395000,36
|
|
20240603,092100,1736311500,395500,395500,396500,395000,324
|
|
20240603,092000,1608272000,396000,396500,397000,396000,79
|
|
20240603,091900,1576981500,397000,397000,397000,396000,27
|
|
20240603,091800,1566275500,397000,396500,397000,396500,84
|
|
20240603,091700,1532940000,396500,398500,398500,396500,258
|
|
20240603,091600,1430584500,399500,397000,399500,397000,63
|
|
20240603,091500,1405490000,396000,397000,397000,395500,91
|
|
20240603,091400,1369488000,397000,396500,397000,396000,55
|
|
20240603,091300,1347681500,397000,395500,397000,395500,26
|
|
20240603,091200,1337380500,397000,395000,397000,395000,399
|
|
20240603,091100,1179527500,395500,396500,396500,395500,399
|
|
20240603,091000,1021661000,397000,399000,399000,397000,194
|
|
20240603,090900,944547000,399500,398500,399500,398000,52
|
|
20240603,090800,923819500,398000,399000,399500,398000,59
|
|
20240603,090700,900313500,399000,400000,401000,398500,297
|
|
20240603,090600,781806500,399000,401000,401000,399000,19
|
|
20240603,090500,774203500,401000,401000,401500,399000,50
|
|
20240603,090400,754160000,401000,401500,401500,399000,116
|
|
20240603,090300,707823000,399000,401500,401500,398500,238
|
|
20240603,090200,612730500,401500,400000,402500,400000,389
|
|
20240603,090100,457036000,403000,404500,404500,399000,804
|
|
20240603,090000,134020000,403000,404000,404500,403000,332
|