731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210800,8088847500,376500,376500,376500,376500,371
|
|
20240604,210700,8088847500,376500,376500,376500,376500,0
|
|
20240604,210600,8088847500,376500,376500,376500,376500,0
|
|
20240604,210500,8088847500,376500,376500,376500,376500,0
|
|
20240604,210400,8088847500,376500,376500,376500,376500,0
|
|
20240604,210300,8088847500,376500,376500,376500,376500,0
|
|
20240604,210200,8088847500,376500,376500,376500,376500,0
|
|
20240604,210100,8088847500,376500,376500,376500,376500,0
|
|
20240604,210000,8088847500,376500,376500,376500,376500,0
|
|
20240604,205900,8088847500,376500,376500,376500,376500,0
|
|
20240604,205800,8088847500,376500,376500,376500,376500,0
|
|
20240604,205700,8088847500,376500,376500,376500,376500,0
|
|
20240604,205600,8088847500,376500,376500,376500,376500,0
|
|
20240604,205500,8088847500,376500,376500,376500,376500,0
|
|
20240604,205400,8088847500,376500,376500,376500,376500,0
|
|
20240604,205300,8088847500,376500,376500,376500,376500,0
|
|
20240604,205200,8088847500,376500,376500,376500,376500,0
|
|
20240604,205100,8088847500,376500,376500,376500,376500,0
|
|
20240604,205000,8088847500,376500,376500,376500,376500,0
|
|
20240604,204900,8088847500,376500,376500,376500,376500,0
|
|
20240604,204800,8088847500,376500,376500,376500,376500,0
|
|
20240604,204700,8088847500,376500,376500,376500,376500,0
|
|
20240604,204600,8088847500,376500,376500,376500,376500,0
|
|
20240604,204500,8088847500,376500,376500,376500,376500,0
|
|
20240604,204400,8088847500,376500,376500,376500,376500,0
|
|
20240604,204300,8088847500,376500,376500,376500,376500,0
|
|
20240604,204200,8088847500,376500,376500,376500,376500,0
|
|
20240604,204100,8088847500,376500,376500,376500,376500,0
|
|
20240604,204000,8088847500,376500,376500,376500,376500,0
|
|
20240604,203900,8088847500,376500,376500,376500,376500,0
|
|
20240604,203800,8088847500,376500,376500,376500,376500,371
|
|
20240604,203700,8088847500,376500,376500,376500,376500,0
|
|
20240604,203600,8088847500,376500,376500,376500,376500,0
|
|
20240604,203500,8088847500,376500,376500,376500,376500,0
|
|
20240604,203400,8088847500,376500,376500,376500,376500,0
|
|
20240604,203300,8088847500,376500,376500,376500,376500,0
|
|
20240604,203200,8088847500,376500,376500,376500,376500,0
|
|
20240604,203100,8088847500,376500,376500,376500,376500,0
|
|
20240604,203000,8088847500,376500,376500,376500,376500,0
|
|
20240604,202900,8088847500,376500,376500,376500,376500,0
|
|
20240604,202800,8088847500,376500,376500,376500,376500,0
|
|
20240604,202700,8088847500,376500,376500,376500,376500,0
|
|
20240604,202600,8088847500,376500,376500,376500,376500,0
|
|
20240604,202500,8088847500,376500,376500,376500,376500,0
|
|
20240604,202400,8088847500,376500,376500,376500,376500,0
|
|
20240604,202300,8088847500,376500,376500,376500,376500,0
|
|
20240604,202200,8088847500,376500,376500,376500,376500,0
|
|
20240604,202100,8088847500,376500,376500,376500,376500,0
|
|
20240604,202000,8088847500,376500,376500,376500,376500,0
|
|
20240604,201900,8088847500,376500,376500,376500,376500,0
|
|
20240604,201800,8088847500,376500,376500,376500,376500,0
|
|
20240604,201700,8088847500,376500,376500,376500,376500,0
|
|
20240604,201600,8088847500,376500,376500,376500,376500,0
|
|
20240604,201500,8088847500,376500,376500,376500,376500,0
|
|
20240604,201400,8088847500,376500,376500,376500,376500,0
|
|
20240604,201300,8088847500,376500,376500,376500,376500,0
|
|
20240604,201200,8088847500,376500,376500,376500,376500,0
|
|
20240604,201100,8088847500,376500,376500,376500,376500,0
|
|
20240604,201000,8088847500,376500,376500,376500,376500,0
|
|
20240604,200900,8088847500,376500,376500,376500,376500,0
|
|
20240604,200800,8088847500,376500,376500,376500,376500,371
|
|
20240604,200700,8088847500,376500,376500,376500,376500,0
|
|
20240604,200600,8088847500,376500,376500,376500,376500,0
|
|
20240604,200500,8088847500,376500,376500,376500,376500,0
|
|
20240604,200400,8088847500,376500,376500,376500,376500,0
|
|
20240604,200300,8088847500,376500,376500,376500,376500,0
|
|
20240604,200200,8088847500,376500,376500,376500,376500,0
|
|
20240604,200100,8088847500,376500,376500,376500,376500,0
|
|
20240604,200000,8088847500,376500,376500,376500,376500,0
|
|
20240604,195900,8088847500,376500,376500,376500,376500,0
|
|
20240604,195800,8088847500,376500,376500,376500,376500,0
|
|
20240604,195700,8088847500,376500,376500,376500,376500,0
|
|
20240604,195600,8088847500,376500,376500,376500,376500,0
|
|
20240604,195500,8088847500,376500,376500,376500,376500,0
|
|
20240604,195400,8088847500,376500,376500,376500,376500,0
|
|
20240604,195300,8088847500,376500,376500,376500,376500,0
|
|
20240604,195200,8088847500,376500,376500,376500,376500,0
|
|
20240604,195100,8088847500,376500,376500,376500,376500,0
|
|
20240604,195000,8088847500,376500,376500,376500,376500,0
|
|
20240604,194900,8088847500,376500,376500,376500,376500,0
|
|
20240604,194800,8088847500,376500,376500,376500,376500,0
|
|
20240604,194700,8088847500,376500,376500,376500,376500,0
|
|
20240604,194600,8088847500,376500,376500,376500,376500,0
|
|
20240604,194500,8088847500,376500,376500,376500,376500,0
|
|
20240604,194400,8088847500,376500,376500,376500,376500,0
|
|
20240604,194300,8088847500,376500,376500,376500,376500,0
|
|
20240604,194200,8088847500,376500,376500,376500,376500,0
|
|
20240604,194100,8088847500,376500,376500,376500,376500,0
|
|
20240604,194000,8088847500,376500,376500,376500,376500,0
|
|
20240604,193900,8088847500,376500,376500,376500,376500,0
|
|
20240604,193800,8088847500,376500,376500,376500,376500,371
|
|
20240604,193700,8088847500,376500,376500,376500,376500,0
|
|
20240604,193600,8088847500,376500,376500,376500,376500,0
|
|
20240604,193500,8088847500,376500,376500,376500,376500,0
|
|
20240604,193400,8088847500,376500,376500,376500,376500,0
|
|
20240604,193300,8088847500,376500,376500,376500,376500,0
|
|
20240604,193200,8088847500,376500,376500,376500,376500,0
|
|
20240604,193100,8088847500,376500,376500,376500,376500,0
|
|
20240604,193000,8088847500,376500,376500,376500,376500,0
|
|
20240604,192900,8088847500,376500,376500,376500,376500,0
|
|
20240604,192800,8088847500,376500,376500,376500,376500,0
|
|
20240604,192700,8088847500,376500,376500,376500,376500,0
|
|
20240604,192600,8088847500,376500,376500,376500,376500,0
|
|
20240604,192500,8088847500,376500,376500,376500,376500,0
|
|
20240604,192400,8088847500,376500,376500,376500,376500,0
|
|
20240604,192300,8088847500,376500,376500,376500,376500,0
|
|
20240604,192200,8088847500,376500,376500,376500,376500,0
|
|
20240604,192100,8088847500,376500,376500,376500,376500,0
|
|
20240604,192000,8088847500,376500,376500,376500,376500,0
|
|
20240604,191900,8088847500,376500,376500,376500,376500,0
|
|
20240604,191800,8088847500,376500,376500,376500,376500,0
|
|
20240604,191700,8088847500,376500,376500,376500,376500,0
|
|
20240604,191600,8088847500,376500,376500,376500,376500,0
|
|
20240604,191500,8088847500,376500,376500,376500,376500,0
|
|
20240604,191400,8088847500,376500,376500,376500,376500,0
|
|
20240604,191300,8088847500,376500,376500,376500,376500,0
|
|
20240604,191200,8088847500,376500,376500,376500,376500,0
|
|
20240604,191100,8088847500,376500,376500,376500,376500,0
|
|
20240604,191000,8088847500,376500,376500,376500,376500,0
|
|
20240604,190900,8088847500,376500,376500,376500,376500,0
|
|
20240604,190800,8088847500,376500,376500,376500,376500,371
|
|
20240604,190700,8088847500,376500,376500,376500,376500,0
|
|
20240604,190600,8088847500,376500,376500,376500,376500,0
|
|
20240604,190500,8088847500,376500,376500,376500,376500,0
|
|
20240604,190400,8088847500,376500,376500,376500,376500,0
|
|
20240604,190300,8088847500,376500,376500,376500,376500,0
|
|
20240604,190200,8088847500,376500,376500,376500,376500,0
|
|
20240604,190100,8088847500,376500,376500,376500,376500,0
|
|
20240604,190000,8088847500,376500,376500,376500,376500,0
|
|
20240604,185900,8088847500,376500,376500,376500,376500,0
|
|
20240604,185800,8088847500,376500,376500,376500,376500,0
|
|
20240604,185700,8088847500,376500,376500,376500,376500,0
|
|
20240604,185600,8088847500,376500,376500,376500,376500,0
|
|
20240604,185500,8088847500,376500,376500,376500,376500,0
|
|
20240604,185400,8088847500,376500,376500,376500,376500,0
|
|
20240604,185300,8088847500,376500,376500,376500,376500,0
|
|
20240604,185200,8088847500,376500,376500,376500,376500,0
|
|
20240604,185100,8088847500,376500,376500,376500,376500,0
|
|
20240604,185000,8088847500,376500,376500,376500,376500,0
|
|
20240604,184900,8088847500,376500,376500,376500,376500,0
|
|
20240604,184800,8088847500,376500,376500,376500,376500,0
|
|
20240604,184700,8088847500,376500,376500,376500,376500,0
|
|
20240604,184600,8088847500,376500,376500,376500,376500,0
|
|
20240604,184500,8088847500,376500,376500,376500,376500,0
|
|
20240604,184400,8088847500,376500,376500,376500,376500,0
|
|
20240604,184300,8088847500,376500,376500,376500,376500,0
|
|
20240604,184200,8088847500,376500,376500,376500,376500,0
|
|
20240604,184100,8088847500,376500,376500,376500,376500,0
|
|
20240604,184000,8088847500,376500,376500,376500,376500,0
|
|
20240604,183900,8088847500,376500,376500,376500,376500,0
|
|
20240604,183800,8088847500,376500,376500,376500,376500,371
|
|
20240604,183700,8088847500,376500,376500,376500,376500,0
|
|
20240604,183600,8088847500,376500,376500,376500,376500,0
|
|
20240604,183500,8088847500,376500,376500,376500,376500,0
|
|
20240604,183400,8088847500,376500,376500,376500,376500,0
|
|
20240604,183300,8088847500,376500,376500,376500,376500,0
|
|
20240604,183200,8088847500,376500,376500,376500,376500,0
|
|
20240604,183100,8088847500,376500,376500,376500,376500,0
|
|
20240604,183000,8088847500,376500,376500,376500,376500,0
|
|
20240604,182900,8088847500,376500,376500,376500,376500,0
|
|
20240604,182800,8088847500,376500,376500,376500,376500,0
|
|
20240604,182700,8088847500,376500,376500,376500,376500,0
|
|
20240604,182600,8088847500,376500,376500,376500,376500,0
|
|
20240604,182500,8088847500,376500,376500,376500,376500,0
|
|
20240604,182400,8088847500,376500,376500,376500,376500,0
|
|
20240604,182300,8088847500,376500,376500,376500,376500,0
|
|
20240604,182200,8088847500,376500,376500,376500,376500,0
|
|
20240604,182100,8088847500,376500,376500,376500,376500,0
|
|
20240604,182000,8088847500,376500,376500,376500,376500,0
|
|
20240604,181900,8088847500,376500,376500,376500,376500,0
|
|
20240604,181800,8088847500,376500,376500,376500,376500,0
|
|
20240604,181700,8088847500,376500,376500,376500,376500,0
|
|
20240604,181600,8088847500,376500,376500,376500,376500,0
|
|
20240604,181500,8088847500,376500,376500,376500,376500,0
|
|
20240604,181400,8088847500,376500,376500,376500,376500,0
|
|
20240604,181300,8088847500,376500,376500,376500,376500,0
|
|
20240604,181200,8088847500,376500,376500,376500,376500,0
|
|
20240604,181100,8088847500,376500,376500,376500,376500,0
|
|
20240604,181000,8088847500,376500,376500,376500,376500,0
|
|
20240604,180900,8088847500,376500,376500,376500,376500,0
|
|
20240604,180800,8088847500,376500,376500,376500,376500,371
|
|
20240604,180700,8088847500,376500,376500,376500,376500,0
|
|
20240604,180600,8088847500,376500,376500,376500,376500,0
|
|
20240604,180500,8088847500,376500,376500,376500,376500,0
|
|
20240604,180400,8088847500,376500,376500,376500,376500,0
|
|
20240604,180300,8088847500,376500,376500,376500,376500,0
|
|
20240604,180200,8088847500,376500,376500,376500,376500,0
|
|
20240604,180100,8088847500,376500,376500,376500,376500,0
|
|
20240604,180000,8088847500,376500,376500,376500,376500,0
|
|
20240604,175900,8088847500,376500,376500,376500,376500,0
|
|
20240604,175800,8088847500,376500,376500,376500,376500,0
|
|
20240604,175700,8088847500,376500,376500,376500,376500,0
|
|
20240604,175600,8088847500,376500,376500,376500,376500,0
|
|
20240604,175500,8088847500,376500,376500,376500,376500,0
|
|
20240604,175400,8088847500,376500,376500,376500,376500,0
|
|
20240604,175300,8088847500,376500,376500,376500,376500,0
|
|
20240604,175200,8088847500,376500,376500,376500,376500,0
|
|
20240604,175100,8088847500,376500,376500,376500,376500,0
|
|
20240604,175000,8088847500,376500,376500,376500,376500,0
|
|
20240604,174900,8088847500,376500,376500,376500,376500,0
|
|
20240604,174800,8088847500,376500,376500,376500,376500,0
|
|
20240604,174700,8088847500,376500,376500,376500,376500,0
|
|
20240604,174600,8088847500,376500,376500,376500,376500,0
|
|
20240604,174500,8088847500,376500,376500,376500,376500,0
|
|
20240604,174400,8088847500,376500,376500,376500,376500,0
|
|
20240604,174300,8088847500,376500,376500,376500,376500,0
|
|
20240604,174200,8088847500,376500,376500,376500,376500,0
|
|
20240604,174100,8088847500,376500,376500,376500,376500,0
|
|
20240604,174000,8088847500,376500,376500,376500,376500,0
|
|
20240604,173900,8088847500,376500,376500,376500,376500,0
|
|
20240604,173800,8088847500,376500,376500,376500,376500,371
|
|
20240604,173700,8088847500,376500,376500,376500,376500,0
|
|
20240604,173600,8088847500,376500,376500,376500,376500,0
|
|
20240604,173500,8088847500,376500,376500,376500,376500,0
|
|
20240604,173400,8088847500,376500,376500,376500,376500,0
|
|
20240604,173300,8088847500,376500,376500,376500,376500,0
|
|
20240604,173200,8088847500,376500,376500,376500,376500,0
|
|
20240604,173100,8088847500,376500,376500,376500,376500,0
|
|
20240604,173000,8088847500,376500,376500,376500,376500,0
|
|
20240604,172900,8088847500,376500,376500,376500,376500,0
|
|
20240604,172800,8088847500,376500,376500,376500,376500,0
|
|
20240604,172700,8088847500,376500,376500,376500,376500,0
|
|
20240604,172600,8088847500,376500,376500,376500,376500,0
|
|
20240604,172500,8088847500,376500,376500,376500,376500,0
|
|
20240604,172400,8088847500,376500,376500,376500,376500,0
|
|
20240604,172300,8088847500,376500,376500,376500,376500,0
|
|
20240604,172200,8088847500,376500,376500,376500,376500,0
|
|
20240604,172100,8088847500,376500,376500,376500,376500,0
|
|
20240604,172000,8088847500,376500,376500,376500,376500,0
|
|
20240604,171900,8088847500,376500,376500,376500,376500,0
|
|
20240604,171800,8088847500,376500,376500,376500,376500,0
|
|
20240604,171700,8088847500,376500,376500,376500,376500,0
|
|
20240604,171600,8088847500,376500,376500,376500,376500,0
|
|
20240604,171500,8088847500,376500,376500,376500,376500,0
|
|
20240604,171400,8088847500,376500,376500,376500,376500,0
|
|
20240604,171300,8088847500,376500,376500,376500,376500,0
|
|
20240604,171200,8088847500,376500,376500,376500,376500,0
|
|
20240604,171100,8088847500,376500,376500,376500,376500,0
|
|
20240604,171000,8088847500,376500,376500,376500,376500,0
|
|
20240604,170900,8088847500,376500,376500,376500,376500,0
|
|
20240604,170800,8088847500,376500,376500,376500,376500,371
|
|
20240604,170700,8088847500,376500,376500,376500,376500,0
|
|
20240604,170600,8088847500,376500,376500,376500,376500,0
|
|
20240604,170500,8088847500,376500,376500,376500,376500,0
|
|
20240604,170400,8088847500,376500,376500,376500,376500,0
|
|
20240604,170300,8088847500,376500,376500,376500,376500,0
|
|
20240604,170200,8088847500,376500,376500,376500,376500,0
|
|
20240604,170100,8088847500,376500,376500,376500,376500,0
|
|
20240604,170000,8088847500,376500,376500,376500,376500,0
|
|
20240604,165900,8088847500,376500,376500,376500,376500,0
|
|
20240604,165800,8088847500,376500,376500,376500,376500,0
|
|
20240604,165700,8088847500,376500,376500,376500,376500,0
|
|
20240604,165600,8088847500,376500,376500,376500,376500,0
|
|
20240604,165500,8088847500,376500,376500,376500,376500,0
|
|
20240604,165400,8088847500,376500,376500,376500,376500,0
|
|
20240604,165300,8088847500,376500,376500,376500,376500,0
|
|
20240604,165200,8088847500,376500,376500,376500,376500,0
|
|
20240604,165100,8088847500,376500,376500,376500,376500,0
|
|
20240604,165000,8088847500,376500,376500,376500,376500,0
|
|
20240604,164900,8088847500,376500,376500,376500,376500,0
|
|
20240604,164800,8088847500,376500,376500,376500,376500,0
|
|
20240604,164700,8088847500,376500,376500,376500,376500,0
|
|
20240604,164600,8088847500,376500,376500,376500,376500,0
|
|
20240604,164500,8088847500,376500,376500,376500,376500,0
|
|
20240604,164400,8088847500,376500,376500,376500,376500,0
|
|
20240604,164300,8088847500,376500,376500,376500,376500,0
|
|
20240604,164200,8088847500,376500,376500,376500,376500,0
|
|
20240604,164100,8088847500,376500,376500,376500,376500,0
|
|
20240604,164000,8088847500,376500,376500,376500,376500,0
|
|
20240604,163900,8088847500,376500,376500,376500,376500,0
|
|
20240604,163800,8088847500,376500,376500,376500,376500,371
|
|
20240604,163700,8088847500,376500,376500,376500,376500,0
|
|
20240604,163600,8088847500,376500,376500,376500,376500,0
|
|
20240604,163500,8088847500,376500,376500,376500,376500,0
|
|
20240604,163400,8088847500,376500,376500,376500,376500,0
|
|
20240604,163300,8088847500,376500,376500,376500,376500,0
|
|
20240604,163200,8088847500,376500,376500,376500,376500,0
|
|
20240604,163100,8088847500,376500,376500,376500,376500,0
|
|
20240604,163000,8088847500,376500,376500,376500,376500,0
|
|
20240604,162900,8088847500,376500,376500,376500,376500,0
|
|
20240604,162800,8088847500,376500,376500,376500,376500,0
|
|
20240604,162700,8088847500,376500,376500,376500,376500,0
|
|
20240604,162600,8088847500,376500,376500,376500,376500,0
|
|
20240604,162500,8088847500,376500,376500,376500,376500,0
|
|
20240604,162400,8088847500,376500,376500,376500,376500,0
|
|
20240604,162300,8088847500,376500,376500,376500,376500,0
|
|
20240604,162200,8088847500,376500,376500,376500,376500,0
|
|
20240604,162100,8088847500,376500,376500,376500,376500,0
|
|
20240604,162000,8088847500,376500,376500,376500,376500,0
|
|
20240604,161900,8088847500,376500,376500,376500,376500,0
|
|
20240604,161800,8088847500,376500,376500,376500,376500,0
|
|
20240604,161700,8088847500,376500,376500,376500,376500,0
|
|
20240604,161600,8088847500,376500,376500,376500,376500,0
|
|
20240604,161500,8088847500,376500,376500,376500,376500,0
|
|
20240604,161400,8088847500,376500,376500,376500,376500,0
|
|
20240604,161300,8088847500,376500,376500,376500,376500,0
|
|
20240604,161200,8088847500,376500,376500,376500,376500,0
|
|
20240604,161100,8088847500,376500,376500,376500,376500,0
|
|
20240604,161000,8088847500,376500,376500,376500,376500,0
|
|
20240604,160900,8088847500,376500,376500,376500,376500,0
|
|
20240604,160800,8088847500,376500,376500,376500,376500,371
|
|
20240604,160700,8088847500,376500,376500,376500,376500,0
|
|
20240604,160600,8088847500,376500,376500,376500,376500,0
|
|
20240604,160500,8088847500,376500,376500,376500,376500,0
|
|
20240604,160400,8088847500,376500,376500,376500,376500,0
|
|
20240604,160300,8088847500,376500,376500,376500,376500,0
|
|
20240604,160200,8088847500,376500,376500,376500,376500,0
|
|
20240604,160100,8088847500,376500,376500,376500,376500,0
|
|
20240604,160000,8088847500,376500,376500,376500,376500,0
|
|
20240604,155900,8088847500,376500,376500,376500,376500,0
|
|
20240604,155800,8088847500,376500,376500,376500,376500,0
|
|
20240604,155700,8088847500,376500,376500,376500,376500,0
|
|
20240604,155600,8088847500,376500,376500,376500,376500,0
|
|
20240604,155500,8088847500,376500,376500,376500,376500,0
|
|
20240604,155400,8088847500,376500,376500,376500,376500,0
|
|
20240604,155300,8088847500,376500,376500,376500,376500,0
|
|
20240604,155200,8088847500,376500,376500,376500,376500,0
|
|
20240604,155100,8088847500,376500,376500,376500,376500,0
|
|
20240604,155000,8088847500,376500,376500,376500,376500,0
|
|
20240604,154900,8088847500,376500,376500,376500,376500,0
|
|
20240604,154800,8088847500,376500,376500,376500,376500,0
|
|
20240604,154700,8088847500,376500,376500,376500,376500,0
|
|
20240604,154600,8088847500,376500,376500,376500,376500,0
|
|
20240604,154500,8088847500,376500,376500,376500,376500,0
|
|
20240604,154400,8088847500,376500,376500,376500,376500,0
|
|
20240604,154300,8088847500,376500,376500,376500,376500,0
|
|
20240604,154200,8088847500,376500,376500,376500,376500,0
|
|
20240604,154100,8088847500,376500,376500,376500,376500,0
|
|
20240604,154000,8088847500,376500,376500,376500,376500,0
|
|
20240604,153900,8088847500,376500,376500,376500,376500,0
|
|
20240604,153800,8088847500,376500,376500,376500,376500,371
|
|
20240604,153700,8088847500,376500,376500,376500,376500,0
|
|
20240604,153600,8088847500,376500,376500,376500,376500,0
|
|
20240604,153500,8088847500,376500,376500,376500,376500,0
|
|
20240604,153400,8088847500,376500,376500,376500,376500,0
|
|
20240604,153300,8088847500,376500,376500,376500,376500,0
|
|
20240604,153200,8088847500,376500,376500,376500,376500,0
|
|
20240604,153100,8088847500,376500,376500,376500,376500,0
|
|
20240604,153000,8088847500,376500,376500,376500,376500,371
|
|
20240604,152900,7949166000,377500,377500,377500,377500,0
|
|
20240604,152800,7949166000,377500,377500,377500,377500,0
|
|
20240604,152700,7949166000,377500,377500,377500,377500,0
|
|
20240604,152600,7949166000,377500,377500,377500,377500,0
|
|
20240604,152500,7949166000,377500,377500,377500,377500,0
|
|
20240604,152400,7949166000,377500,377500,377500,377500,0
|
|
20240604,152300,7949166000,377500,377500,377500,377500,0
|
|
20240604,152200,7949166000,377500,377500,377500,377500,0
|
|
20240604,152100,7949166000,377500,377500,377500,377500,0
|
|
20240604,152000,7949166000,377500,377500,377500,377500,0
|
|
20240604,151900,7949166000,377500,378000,378500,377500,37
|
|
20240604,151800,7935180500,378000,377500,378000,377000,22
|
|
20240604,151700,7926868000,377500,376500,377500,376500,77
|
|
20240604,151600,7897842000,377000,377000,377000,376500,23
|
|
20240604,151500,7889173500,377000,377000,377000,376500,11
|
|
20240604,151400,7885030000,376500,377000,377000,376500,9
|
|
20240604,151300,7881640000,377000,377000,377000,377000,4
|
|
20240604,151200,7880132000,377000,377000,377000,376500,24
|
|
20240604,151100,7871093000,377000,377000,377500,376500,29
|
|
20240604,151000,7860167000,377000,376500,377000,376500,5
|
|
20240604,150900,7858283000,376500,377500,377500,376500,47
|
|
20240604,150800,7840580500,377500,376500,377500,376500,28
|
|
20240604,150700,7830030500,376500,376500,376500,376500,16
|
|
20240604,150600,7824006500,376500,377500,378000,376500,67
|
|
20240604,150500,7798763000,377000,377500,377500,376500,36
|
|
20240604,150400,7785199000,376500,376000,377500,376000,40
|
|
20240604,150300,7770152000,376000,377000,377500,376000,58
|
|
20240604,150200,7748328000,377000,376500,377000,376500,17
|
|
20240604,150100,7741927000,377000,377500,377500,376000,67
|
|
20240604,150000,7716691000,377000,376500,378000,376500,37
|
|
20240604,145900,7702731000,377000,376500,377500,376000,43
|
|
20240604,145800,7686527000,376500,376500,377000,376000,43
|
|
20240604,145700,7670351000,376000,377000,377000,376000,45
|
|
20240604,145600,7653408500,377500,376000,377500,376000,94
|
|
20240604,145500,7618012000,376500,376000,376500,376000,43
|
|
20240604,145400,7601842000,376500,376500,376500,376000,171
|
|
20240604,145300,7537487000,376000,377000,377000,376000,30
|
|
20240604,145200,7526188500,377000,376000,377000,376000,67
|
|
20240604,145100,7500972000,376000,376500,377000,376000,43
|
|
20240604,145000,7484783500,377000,376500,377000,376000,51
|
|
20240604,144900,7465584500,377000,377000,377000,376500,79
|
|
20240604,144800,7435839000,376500,376500,376500,376500,53
|
|
20240604,144700,7415884500,376500,377000,377000,376500,27
|
|
20240604,144600,7405708500,376500,377000,377000,376500,52
|
|
20240604,144500,7386127500,376500,377000,377000,376500,74
|
|
20240604,144400,7358238500,377000,376500,377000,376500,35
|
|
20240604,144300,7345055000,376500,376500,376500,376500,43
|
|
20240604,144200,7328865500,376500,376500,377000,376500,44
|
|
20240604,144100,7312295000,376500,376500,377000,376500,29
|
|
20240604,144000,7301376000,376000,376500,377000,376000,56
|
|
20240604,143900,7280302500,376500,376000,376500,376000,53
|
|
20240604,143800,7260373000,376000,376000,376500,376000,30
|
|
20240604,143700,7249089500,376000,376000,376500,376000,70
|
|
20240604,143600,7222753000,376500,376000,376500,376000,47
|
|
20240604,143500,7205080000,376500,376500,376500,376000,37
|
|
20240604,143400,7191167000,376500,376000,376500,376000,48
|
|
20240604,143300,7173115500,376000,376000,376500,376000,40
|
|
20240604,143200,7158075000,376000,376000,376500,376000,134
|
|
20240604,143100,7107683000,376000,376000,376500,376000,73
|
|
20240604,143000,7080230000,376000,376500,376500,376000,45
|
|
20240604,142900,7063296000,377000,376500,377000,376000,284
|
|
20240604,142800,6956375000,376500,377000,377000,376500,45
|
|
20240604,142700,6939430500,376500,377000,377000,376500,46
|
|
20240604,142600,6922109500,376500,377000,377000,376500,35
|
|
20240604,142500,6908927500,376500,377000,377000,376500,81
|
|
20240604,142400,6878413500,377000,376500,377000,376500,92
|
|
20240604,142300,6843772000,376500,376500,377000,376500,65
|
|
20240604,142200,6819298500,376500,376500,377000,376500,53
|
|
20240604,142100,6799342000,376500,376500,376500,376500,44
|
|
20240604,142000,6782776000,377000,377000,377500,376500,26
|
|
20240604,141900,6772982000,377000,376500,377000,376500,49
|
|
20240604,141800,6754531500,376500,377000,377000,376500,38
|
|
20240604,141700,6740222000,377500,376500,377500,376500,34
|
|
20240604,141600,6727411000,377000,377000,377500,377000,40
|
|
20240604,141500,6712329000,377000,377000,377000,376500,54
|
|
20240604,141400,6691974000,377500,377000,377500,376500,35
|
|
20240604,141300,6678783500,377500,377500,377500,377000,52
|
|
20240604,141200,6659176500,377000,377000,377500,377000,36
|
|
20240604,141100,6645602500,377500,377000,377500,377000,29
|
|
20240604,141000,6634668500,377000,377500,377500,377000,51
|
|
20240604,140900,6615440500,377000,377000,377500,377000,45
|
|
20240604,140800,6598474500,377000,377000,377000,376500,37
|
|
20240604,140700,6584534500,377000,377500,377500,377000,54
|
|
20240604,140600,6564167500,377000,377000,377500,377000,41
|
|
20240604,140500,6548702000,377000,377500,377500,377000,30
|
|
20240604,140400,6537390000,377000,377500,377500,377000,37
|
|
20240604,140300,6523438500,377500,377500,378000,377000,68
|
|
20240604,140200,6497779000,377500,377500,378000,377500,42
|
|
20240604,140100,6481922500,377000,378000,378000,377000,36
|
|
20240604,140000,6468341000,377000,378000,378000,377000,58
|
|
20240604,135900,6446436500,377500,377500,377500,377000,540
|
|
20240604,135800,6242737500,377500,378000,378000,377500,160
|
|
20240604,135700,6182262000,378000,379000,379000,378000,48
|
|
20240604,135600,6164094500,379000,379000,379500,378000,34
|
|
20240604,135500,6151223000,378500,379000,379000,378500,63
|
|
20240604,135400,6127365500,378500,378500,379000,378500,32
|
|
20240604,135300,6115253000,378500,378000,378500,378000,46
|
|
20240604,135200,6097862500,378000,378000,378500,378000,39
|
|
20240604,135100,6083119500,378500,378000,378500,378000,36
|
|
20240604,135000,6069508500,378000,378500,379000,378000,50
|
|
20240604,134900,6050601000,378000,378000,378500,378000,34
|
|
20240604,134800,6037746000,378000,378000,379000,378000,42
|
|
20240604,134700,6021860000,378000,378000,378500,378000,45
|
|
20240604,134600,6004846500,378000,378000,378500,378000,37
|
|
20240604,134500,5990858500,378000,378500,378500,378000,37
|
|
20240604,134400,5976869500,378000,378500,378500,378000,49
|
|
20240604,134300,5958330500,378500,378500,379000,378500,32
|
|
20240604,134200,5946218000,378500,378500,379000,378500,42
|
|
20240604,134100,5930320500,378500,378000,379000,378000,48
|
|
20240604,134000,5912163000,378000,378000,378500,378000,54
|
|
20240604,133900,5891738000,378000,378500,378500,378000,22
|
|
20240604,133800,5883414500,379000,378500,379000,378000,50
|
|
20240604,133700,5864484000,379000,378500,379000,378500,30
|
|
20240604,133600,5853128000,378500,378500,379000,378500,43
|
|
20240604,133500,5836851000,378500,379000,379000,378500,41
|
|
20240604,133400,5821330500,378500,378500,379000,378500,32
|
|
20240604,133300,5809216500,379000,379000,379000,378500,32
|
|
20240604,133200,5797093000,379000,378500,379000,378500,52
|
|
20240604,133100,5777407500,379000,378500,379000,378500,29
|
|
20240604,133000,5766422000,379000,379500,379500,378500,28
|
|
20240604,132900,5755814000,379000,379000,379500,378500,52
|
|
20240604,132800,5736106000,379000,380000,380000,379000,6
|
|
20240604,132700,5733831000,379000,379000,380000,378500,178
|
|
20240604,132600,5666310500,379500,380000,380000,379000,196
|
|
20240604,132500,5591932000,379500,380500,380500,379500,59
|
|
20240604,132400,5569517500,379500,380500,381000,379500,149
|
|
20240604,132300,5512895500,380500,381000,381000,380500,37
|
|
20240604,132200,5498815500,381000,381000,381000,381000,11
|
|
20240604,132100,5494624500,381000,381000,381500,381000,13
|
|
20240604,132000,5489671000,382000,382000,382000,381000,22
|
|
20240604,131900,5481275000,381500,381500,382000,381500,12
|
|
20240604,131800,5476696000,381500,381500,382000,381000,13
|
|
20240604,131700,5471736500,381500,381500,381500,381000,19
|
|
20240604,131600,5464493500,381500,381500,381500,381500,1
|
|
20240604,131500,5464112000,381000,381500,381500,381000,15
|
|
20240604,131400,5458395500,381500,381000,381500,380500,26
|
|
20240604,131300,5448495000,380500,380500,380500,380500,0
|
|
20240604,131200,5448495000,380500,381000,381500,380500,11
|
|
20240604,131100,5444304000,381500,381500,381500,381000,15
|
|
20240604,131000,5438587000,381500,381500,381500,380500,6
|
|
20240604,130900,5436301500,381000,381000,381500,380500,59
|
|
20240604,130800,5413825500,381500,381000,381500,381000,19
|
|
20240604,130700,5406585000,381000,382000,382000,381000,35
|
|
20240604,130600,5393225000,381500,382000,382000,381500,15
|
|
20240604,130500,5387499500,381500,382000,382000,381500,10
|
|
20240604,130400,5383683500,381000,382000,382000,381000,54
|
|
20240604,130300,5363083000,381500,381500,381500,381500,8
|
|
20240604,130200,5360031000,381500,381500,382000,381500,13
|
|
20240604,130100,5355070500,382000,381500,382000,381500,2
|
|
20240604,130000,5354307000,381500,382500,382500,381500,16
|
|
20240604,125900,5348196000,381500,381000,382500,381000,16
|
|
20240604,125800,5342091000,381000,381000,381000,381000,7
|
|
20240604,125700,5339424000,382500,382500,382500,382000,16
|
|
20240604,125600,5333304500,381500,382000,382000,381500,21
|
|
20240604,125500,5325291000,382000,381500,382000,381500,12
|
|
20240604,125400,5320712000,381000,382000,382000,381000,98
|
|
20240604,125300,5283287500,381500,381500,382000,381500,14
|
|
20240604,125200,5277946000,382000,382000,382000,381000,49
|
|
20240604,125100,5259233000,382000,382000,382500,382000,5
|
|
20240604,125000,5257322000,382000,382500,382500,382000,18
|
|
20240604,124900,5250444500,382000,382000,382000,382000,11
|
|
20240604,124800,5246242500,382500,381500,382500,381500,8
|
|
20240604,124700,5243187500,381500,382500,382500,381500,19
|
|
20240604,124600,5235932000,382000,381500,382000,381500,9
|
|
20240604,124500,5232497000,382000,382000,382000,382000,2
|
|
20240604,124400,5231733000,381500,382000,382000,381500,13
|
|
20240604,124300,5226771500,381000,381500,382000,381000,25
|
|
20240604,124200,5217225500,382000,381000,382000,381000,4
|
|
20240604,124100,5215699000,381500,381500,382000,380500,20
|
|
20240604,124000,5208069500,381500,382000,382000,381000,8
|
|
20240604,123900,5205020000,382000,381000,382000,381000,4
|
|
20240604,123800,5203495000,381500,381500,382000,381500,17
|
|
20240604,123700,5197007500,382000,381500,382000,381500,7
|
|
20240604,123600,5194336000,381500,380500,381500,380500,8
|
|
20240604,123500,5191291000,381500,382000,382000,381500,3
|
|
20240604,123400,5190145500,381000,381500,381500,381000,13
|
|
20240604,123300,5185191000,381500,381500,381500,380500,25
|
|
20240604,123200,5175663000,381500,382000,382000,381000,4
|
|
20240604,123100,5174137500,381000,382000,382000,381000,15
|
|
20240604,123000,5168418000,381500,381500,381500,381000,13
|
|
20240604,122900,5163463000,381500,381000,381500,381000,65
|
|
20240604,122800,5138697000,381000,381500,381500,381000,30
|
|
20240604,122700,5127255500,381500,381000,381500,381000,11
|
|
20240604,122600,5123064000,381000,381500,381500,380500,41
|
|
20240604,122500,5107443000,381000,381000,381500,381000,15
|
|
20240604,122400,5101727000,381000,381500,381500,381000,31
|
|
20240604,122300,5089902000,382000,382000,382000,381500,4
|
|
20240604,122200,5088374500,382000,382500,382500,382000,8
|
|
20240604,122100,5085318000,382000,381500,382000,381500,10
|
|
20240604,122000,5081502500,382000,382000,382000,382000,1
|
|
20240604,121900,5081120500,382000,382000,382000,381500,18
|
|
20240604,121800,5074250000,382000,382000,382000,381500,10
|
|
20240604,121700,5070432000,382500,382000,382500,381500,6
|
|
20240604,121600,5068140000,382000,382000,382000,382000,6
|
|
20240604,121500,5065848000,381500,382500,382500,381500,19
|
|
20240604,121400,5058598500,382000,382000,382000,381500,9
|
|
20240604,121300,5055161000,382500,382000,382500,382000,3
|
|
20240604,121200,5054014500,382000,382000,382500,382000,11
|
|
20240604,121100,5049812000,382000,382000,382500,382000,18
|
|
20240604,121000,5042934500,382000,382500,382500,381500,16
|
|
20240604,120900,5036827500,382000,382000,382000,381500,15
|
|
20240604,120800,5031098500,382000,381500,382000,381500,7
|
|
20240604,120700,5028426500,382500,382500,382500,382500,4
|
|
20240604,120600,5026896500,381500,382500,382500,381500,11
|
|
20240604,120500,5022696000,382500,382500,382500,382000,30
|
|
20240604,120400,5011226500,382500,381500,382500,381500,9
|
|
20240604,120300,5007792000,382000,382000,382500,381500,64
|
|
20240604,120200,4983320000,382500,381500,382500,381500,6
|
|
20240604,120100,4981029500,382000,382000,382000,382000,9
|
|
20240604,120000,4977591500,381500,381500,382500,381500,14
|
|
20240604,115900,4972247500,381500,381500,382000,381500,10
|
|
20240604,115800,4968431500,381500,382000,382000,381500,11
|
|
20240604,115700,4964231500,381500,382000,382000,381500,22
|
|
20240604,115600,4955837500,382000,382000,382000,381500,8
|
|
20240604,115500,4952784000,382000,382000,382500,382000,8
|
|
20240604,115400,4949726000,381500,381500,381500,381500,7
|
|
20240604,115300,4947055500,381500,382000,382500,381500,29
|
|
20240604,115200,4935985000,382000,382000,382500,382000,5
|
|
20240604,115100,4934074000,382500,382500,382500,382000,14
|
|
20240604,115000,4928725000,381500,382000,382000,381500,18
|
|
20240604,114900,4921851500,381500,382000,382000,381500,6
|
|
20240604,114800,4919561000,381500,382000,382500,381500,18
|
|
20240604,114700,4912685500,382000,382000,382500,382000,12
|
|
20240604,114600,4908100000,382000,382500,382500,382000,9
|
|
20240604,114500,4904659500,382500,382500,382500,382000,15
|
|
20240604,114400,4898928000,382000,382500,382500,382000,7
|
|
20240604,114300,4896253000,382000,382000,382500,381500,50
|
|
20240604,114200,4877149000,382000,382500,382500,382000,10
|
|
20240604,114100,4873328000,382000,382000,382000,381500,48
|
|
20240604,114000,4854996500,382000,382000,382000,381500,12
|
|
20240604,113900,4850414500,382000,382000,382000,381500,19
|
|
20240604,113800,4843163000,381500,382000,382000,381500,11
|
|
20240604,113700,4838965000,381500,382000,382000,381500,52
|
|
20240604,113600,4819124500,381500,381500,381500,381500,8
|
|
20240604,113500,4816072500,381500,381500,382000,381000,38
|
|
20240604,113400,4801576000,381000,381500,381500,381000,2
|
|
20240604,113300,4800813500,381500,381500,381500,381500,12
|
|
20240604,113200,4796235500,381000,382000,382000,381000,28
|
|
20240604,113100,4785548000,382000,380500,382000,380500,145
|
|
20240604,113000,4730262000,380000,381000,381000,380000,16
|
|
20240604,112900,4724173500,381000,380500,381000,380000,21
|
|
20240604,112800,4716182500,380000,380500,380500,380000,4
|
|
20240604,112700,4714662000,381000,380500,381000,380500,21
|
|
20240604,112600,4706669500,381000,380500,381000,380500,5
|
|
20240604,112500,4704766500,380000,381000,381000,380000,17
|
|
20240604,112400,4698300500,380000,380500,381000,380000,14
|
|
20240604,112300,4692976500,381000,380500,381000,380000,10
|
|
20240604,112200,4689172500,380000,380000,380000,380000,15
|
|
20240604,112100,4683472500,380000,380500,380500,380000,57
|
|
20240604,112000,4661786000,381000,381500,381500,380500,20
|
|
20240604,111900,4654165500,380500,381000,381000,380500,11
|
|
20240604,111800,4649975000,381000,381000,381000,380500,38
|
|
20240604,111700,4635498500,381000,380500,381000,380500,61
|
|
20240604,111600,4612262000,380500,380500,380500,380500,11
|
|
20240604,111500,4608076500,381000,381000,381000,380500,18
|
|
20240604,111400,4601222500,381000,381000,381000,381000,9
|
|
20240604,111300,4597793500,380500,380500,381000,380500,18
|
|
20240604,111200,4590943500,380500,380500,381000,380500,12
|
|
20240604,111100,4586376500,380500,380500,380500,380500,8
|
|
20240604,111000,4583332500,380500,380500,381000,380500,17
|
|
20240604,110900,4576862000,380500,380500,380500,380500,7
|
|
20240604,110800,4574198500,381000,380500,381000,380500,7
|
|
20240604,110700,4571534000,381000,380000,381000,380000,8
|
|
20240604,110600,4568493000,380500,380500,380500,380000,50
|
|
20240604,110500,4549469500,380500,380500,380500,380000,10
|
|
20240604,110400,4545665000,380000,380000,380000,380000,10
|
|
20240604,110300,4541865000,380000,380500,380500,379000,34
|
|
20240604,110200,4528956500,380000,380000,380500,380000,10
|
|
20240604,110100,4525155000,380000,380500,380500,380000,8
|
|
20240604,110000,4522114500,380500,380500,380500,380000,12
|
|
20240604,105900,4517549000,380000,380000,380500,380000,4
|
|
20240604,105800,4516028000,380000,380500,380500,380000,22
|
|
20240604,105700,4507662500,379500,381000,381000,379500,12
|
|
20240604,105600,4503100500,381000,380000,381000,380000,10
|
|
20240604,105500,4499292500,380000,379500,381000,379500,13
|
|
20240604,105400,4494356500,380500,379500,381000,379000,17
|
|
20240604,105300,4487897000,379500,380000,380500,379500,106
|
|
20240604,105200,4447620500,380500,380000,380500,380000,11
|
|
20240604,105100,4443439500,380500,381000,381000,380000,12
|
|
20240604,105000,4438873500,380500,381000,382000,380500,359
|
|
20240604,104900,4302080500,379500,380000,380500,379500,89
|
|
20240604,104800,4268227000,380000,380000,380000,380000,6
|
|
20240604,104700,4265947000,380000,380000,380500,380000,17
|
|
20240604,104600,4259480000,380000,379500,380000,379500,38
|
|
20240604,104500,4245045500,379500,380000,380000,379500,8
|
|
20240604,104400,4242007000,380000,380000,380000,380000,31
|
|
20240604,104300,4230227000,380000,379000,380000,379000,98
|
|
20240604,104200,4193050000,378500,378500,378500,378500,16
|
|
20240604,104100,4186994000,378500,378500,378500,378500,7
|
|
20240604,104000,4184344500,377500,378500,378500,377500,20
|
|
20240604,103900,4176786000,377500,377500,377500,377500,1
|
|
20240604,103800,4176408500,377500,378000,378500,377500,10
|
|
20240604,103700,4172630500,376500,378000,379500,376000,424
|
|
20240604,103600,4012841000,378000,379000,379000,378000,101
|
|
20240604,103500,3974614500,379000,379500,379500,379000,6
|
|
20240604,103400,3972340000,379000,380000,380000,379000,27
|
|
20240604,103300,3962106000,379000,378500,379500,378500,10
|
|
20240604,103200,3958315000,378500,379000,380000,378500,11
|
|
20240604,103100,3954147000,379000,378500,380000,378500,53
|
|
20240604,103000,3934080500,378500,377500,378500,377000,44
|
|
20240604,102900,3917475500,377000,377500,378000,377000,29
|
|
20240604,102800,3906530000,377500,377000,377500,377000,45
|
|
20240604,102700,3889554500,377000,376500,378000,376500,28
|
|
20240604,102600,3878994500,377000,377500,378000,377000,44
|
|
20240604,102500,3862390500,377500,378000,378000,377500,33
|
|
20240604,102400,3849932000,377500,377000,377500,376500,117
|
|
20240604,102300,3805810500,377000,377500,377500,377000,88
|
|
20240604,102200,3772626500,378000,378000,378500,377000,18
|
|
20240604,102100,3765831500,377500,377000,378000,376500,39
|
|
20240604,102000,3751097000,377000,377000,377500,376500,72
|
|
20240604,101900,3723945000,377000,377000,377000,377000,37
|
|
20240604,101800,3709996000,377000,377500,377500,377000,122
|
|
20240604,101700,3663996000,377500,378000,378000,377000,49
|
|
20240604,101600,3645507500,377000,376500,377500,376500,66
|
|
20240604,101500,3620650500,377000,376500,377000,376500,23
|
|
20240604,101400,3611983500,377000,376500,377500,376000,123
|
|
20240604,101300,3565639000,377000,377000,377000,376000,161
|
|
20240604,101200,3505021500,377000,377000,377000,376500,39
|
|
20240604,101100,3490333500,376500,378000,378000,376500,263
|
|
20240604,101000,3391278500,377500,378000,378000,376500,30
|
|
20240604,100900,3379960500,376500,377000,377500,376500,136
|
|
20240604,100800,3328682000,378500,377500,379000,377000,98
|
|
20240604,100700,3291665500,377500,377000,377500,377000,26
|
|
20240604,100600,3281861500,377000,377500,377500,376500,48
|
|
20240604,100500,3263764500,377500,378000,378000,377500,79
|
|
20240604,100400,3233937500,377500,378000,378000,377500,40
|
|
20240604,100300,3218828500,378000,378500,378500,378000,27
|
|
20240604,100200,3208615500,378500,377500,378500,377500,67
|
|
20240604,100100,3183283000,378000,377000,378000,377000,37
|
|
20240604,100000,3169322000,377000,377000,378000,376500,159
|
|
20240604,095900,3109370500,376500,376500,377000,376500,64
|
|
20240604,095800,3085269000,377000,377000,377000,376500,91
|
|
20240604,095700,3050976000,376500,377500,378000,376500,43
|
|
20240604,095600,3034760000,377000,377000,377500,377000,71
|
|
20240604,095500,3007973000,377000,377000,377000,377000,39
|
|
20240604,095400,2993270000,377000,377000,377500,376500,151
|
|
20240604,095300,2936336500,377000,378500,378500,377000,128
|
|
20240604,095200,2887989500,378500,378500,378500,378000,48
|
|
20240604,095100,2869838500,378500,378000,378500,378000,40
|
|
20240604,095000,2854712000,378000,378500,378500,378000,30
|
|
20240604,094900,2843358000,378500,378500,379000,378500,98
|
|
20240604,094800,2806255500,378000,377500,378000,376500,95
|
|
20240604,094700,2770374000,377500,378000,378000,376500,121
|
|
20240604,094600,2724748000,378000,379000,379000,376000,1256
|
|
20240604,094500,2250989000,378500,380000,380000,378500,56
|
|
20240604,094400,2229735000,381000,380000,381000,378000,620
|
|
20240604,094300,1995216500,380000,378000,380000,378000,89
|
|
20240604,094200,1961412500,379500,377000,379500,377000,319
|
|
20240604,094100,1840811500,377500,378500,380000,377500,636
|
|
20240604,094000,1600533000,380000,380500,381000,378000,550
|
|
20240604,093900,1391489000,380500,383000,383000,380500,563
|
|
20240604,093800,1176394000,383000,384500,385000,383000,61
|
|
20240604,093700,1152972000,384500,385000,385000,384500,96
|
|
20240604,093600,1116029000,385000,385000,385000,385000,99
|
|
20240604,093500,1077914000,385000,385500,385500,385000,40
|
|
20240604,093400,1062512500,385500,385500,385500,385500,5
|
|
20240604,093300,1060585000,385000,385000,385000,385000,1
|
|
20240604,093200,1060200000,385000,387000,387000,385000,168
|
|
20240604,093100,995432500,387000,387000,387000,387000,8
|
|
20240604,093000,992336500,386000,386000,386000,386000,11
|
|
20240604,092900,988090500,385500,386000,386000,385500,183
|
|
20240604,092800,917506500,386000,386000,386000,386000,45
|
|
20240604,092700,900136500,386000,386500,387000,386000,162
|
|
20240604,092600,837602500,386500,386500,386500,386500,10
|
|
20240604,092500,833737500,387000,387000,387000,386500,150
|
|
20240604,092400,775715500,387000,387000,387500,386500,74
|
|
20240604,092300,747074000,386500,386500,386500,386500,29
|
|
20240604,092200,735865500,387000,387000,387000,387000,12
|
|
20240604,092100,731221500,387000,387000,387000,387000,25
|
|
20240604,092000,721546500,387000,387500,387500,387000,15
|
|
20240604,091900,715741000,387000,387000,387000,387000,14
|
|
20240604,091800,710323000,387000,388000,388000,387000,117
|
|
20240604,091700,664983500,387500,388000,388000,387500,86
|
|
20240604,091600,631647000,388000,388000,388000,388000,2
|
|
20240604,091500,630871000,388000,388000,388000,387500,45
|
|
20240604,091400,613413000,388500,388500,388500,388500,18
|
|
20240604,091300,606420000,388500,388000,388500,388000,58
|
|
20240604,091200,583914000,388000,389000,389000,388000,179
|
|
20240604,091100,514430000,389000,390500,392000,389000,208
|
|
20240604,091000,433308500,390500,390500,390500,389500,89
|
|
20240604,090900,398587500,390000,390000,390000,388000,193
|
|
20240604,090800,323548000,390000,389500,390000,389000,37
|
|
20240604,090700,309136000,389500,390000,390000,389000,33
|
|
20240604,090600,296282500,389500,389500,389500,389500,22
|
|
20240604,090500,287713500,389500,389000,389500,389000,2
|
|
20240604,090400,286935000,389000,388500,389000,388500,25
|
|
20240604,090300,277215000,388500,386500,388500,386500,43
|
|
20240604,090200,260570500,386500,386000,386500,385500,218
|
|
20240604,090100,176424000,386000,387500,387500,385000,234
|
|
20240604,090000,86006000,387500,387500,391000,387000,222
|