732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,210900,4055573000,371000,371000,371000,371000,638
|
|
20240605,210800,4055573000,371000,371000,371000,371000,0
|
|
20240605,210700,4055573000,371000,371000,371000,371000,0
|
|
20240605,210600,4055573000,371000,371000,371000,371000,0
|
|
20240605,210500,4055573000,371000,371000,371000,371000,0
|
|
20240605,210400,4055573000,371000,371000,371000,371000,0
|
|
20240605,210300,4055573000,371000,371000,371000,371000,0
|
|
20240605,210200,4055573000,371000,371000,371000,371000,0
|
|
20240605,210100,4055573000,371000,371000,371000,371000,0
|
|
20240605,210000,4055573000,371000,371000,371000,371000,0
|
|
20240605,205900,4055573000,371000,371000,371000,371000,0
|
|
20240605,205800,4055573000,371000,371000,371000,371000,0
|
|
20240605,205700,4055573000,371000,371000,371000,371000,0
|
|
20240605,205600,4055573000,371000,371000,371000,371000,0
|
|
20240605,205500,4055573000,371000,371000,371000,371000,0
|
|
20240605,205400,4055573000,371000,371000,371000,371000,0
|
|
20240605,205300,4055573000,371000,371000,371000,371000,0
|
|
20240605,205200,4055573000,371000,371000,371000,371000,0
|
|
20240605,205100,4055573000,371000,371000,371000,371000,0
|
|
20240605,205000,4055573000,371000,371000,371000,371000,0
|
|
20240605,204900,4055573000,371000,371000,371000,371000,0
|
|
20240605,204800,4055573000,371000,371000,371000,371000,0
|
|
20240605,204700,4055573000,371000,371000,371000,371000,0
|
|
20240605,204600,4055573000,371000,371000,371000,371000,0
|
|
20240605,204500,4055573000,371000,371000,371000,371000,0
|
|
20240605,204400,4055573000,371000,371000,371000,371000,0
|
|
20240605,204300,4055573000,371000,371000,371000,371000,0
|
|
20240605,204200,4055573000,371000,371000,371000,371000,0
|
|
20240605,204100,4055573000,371000,371000,371000,371000,0
|
|
20240605,204000,4055573000,371000,371000,371000,371000,0
|
|
20240605,203900,4055573000,371000,371000,371000,371000,638
|
|
20240605,203800,4055573000,371000,371000,371000,371000,0
|
|
20240605,203700,4055573000,371000,371000,371000,371000,0
|
|
20240605,203600,4055573000,371000,371000,371000,371000,0
|
|
20240605,203500,4055573000,371000,371000,371000,371000,0
|
|
20240605,203400,4055573000,371000,371000,371000,371000,0
|
|
20240605,203300,4055573000,371000,371000,371000,371000,0
|
|
20240605,203200,4055573000,371000,371000,371000,371000,0
|
|
20240605,203100,4055573000,371000,371000,371000,371000,0
|
|
20240605,203000,4055573000,371000,371000,371000,371000,0
|
|
20240605,202900,4055573000,371000,371000,371000,371000,0
|
|
20240605,202800,4055573000,371000,371000,371000,371000,0
|
|
20240605,202700,4055573000,371000,371000,371000,371000,0
|
|
20240605,202600,4055573000,371000,371000,371000,371000,0
|
|
20240605,202500,4055573000,371000,371000,371000,371000,0
|
|
20240605,202400,4055573000,371000,371000,371000,371000,0
|
|
20240605,202300,4055573000,371000,371000,371000,371000,0
|
|
20240605,202200,4055573000,371000,371000,371000,371000,0
|
|
20240605,202100,4055573000,371000,371000,371000,371000,0
|
|
20240605,202000,4055573000,371000,371000,371000,371000,0
|
|
20240605,201900,4055573000,371000,371000,371000,371000,0
|
|
20240605,201800,4055573000,371000,371000,371000,371000,0
|
|
20240605,201700,4055573000,371000,371000,371000,371000,0
|
|
20240605,201600,4055573000,371000,371000,371000,371000,0
|
|
20240605,201500,4055573000,371000,371000,371000,371000,0
|
|
20240605,201400,4055573000,371000,371000,371000,371000,0
|
|
20240605,201300,4055573000,371000,371000,371000,371000,0
|
|
20240605,201200,4055573000,371000,371000,371000,371000,0
|
|
20240605,201100,4055573000,371000,371000,371000,371000,0
|
|
20240605,201000,4055573000,371000,371000,371000,371000,0
|
|
20240605,200900,4055573000,371000,371000,371000,371000,638
|
|
20240605,200800,4055573000,371000,371000,371000,371000,0
|
|
20240605,200700,4055573000,371000,371000,371000,371000,0
|
|
20240605,200600,4055573000,371000,371000,371000,371000,0
|
|
20240605,200500,4055573000,371000,371000,371000,371000,0
|
|
20240605,200400,4055573000,371000,371000,371000,371000,0
|
|
20240605,200300,4055573000,371000,371000,371000,371000,0
|
|
20240605,200200,4055573000,371000,371000,371000,371000,0
|
|
20240605,200100,4055573000,371000,371000,371000,371000,0
|
|
20240605,200000,4055573000,371000,371000,371000,371000,0
|
|
20240605,195900,4055573000,371000,371000,371000,371000,0
|
|
20240605,195800,4055573000,371000,371000,371000,371000,0
|
|
20240605,195700,4055573000,371000,371000,371000,371000,0
|
|
20240605,195600,4055573000,371000,371000,371000,371000,0
|
|
20240605,195500,4055573000,371000,371000,371000,371000,0
|
|
20240605,195400,4055573000,371000,371000,371000,371000,0
|
|
20240605,195300,4055573000,371000,371000,371000,371000,0
|
|
20240605,195200,4055573000,371000,371000,371000,371000,0
|
|
20240605,195100,4055573000,371000,371000,371000,371000,0
|
|
20240605,195000,4055573000,371000,371000,371000,371000,0
|
|
20240605,194900,4055573000,371000,371000,371000,371000,0
|
|
20240605,194800,4055573000,371000,371000,371000,371000,0
|
|
20240605,194700,4055573000,371000,371000,371000,371000,0
|
|
20240605,194600,4055573000,371000,371000,371000,371000,0
|
|
20240605,194500,4055573000,371000,371000,371000,371000,0
|
|
20240605,194400,4055573000,371000,371000,371000,371000,0
|
|
20240605,194300,4055573000,371000,371000,371000,371000,0
|
|
20240605,194200,4055573000,371000,371000,371000,371000,0
|
|
20240605,194100,4055573000,371000,371000,371000,371000,0
|
|
20240605,194000,4055573000,371000,371000,371000,371000,0
|
|
20240605,193900,4055573000,371000,371000,371000,371000,638
|
|
20240605,193800,4055573000,371000,371000,371000,371000,0
|
|
20240605,193700,4055573000,371000,371000,371000,371000,0
|
|
20240605,193600,4055573000,371000,371000,371000,371000,0
|
|
20240605,193500,4055573000,371000,371000,371000,371000,0
|
|
20240605,193400,4055573000,371000,371000,371000,371000,0
|
|
20240605,193300,4055573000,371000,371000,371000,371000,0
|
|
20240605,193200,4055573000,371000,371000,371000,371000,0
|
|
20240605,193100,4055573000,371000,371000,371000,371000,0
|
|
20240605,193000,4055573000,371000,371000,371000,371000,0
|
|
20240605,192900,4055573000,371000,371000,371000,371000,0
|
|
20240605,192800,4055573000,371000,371000,371000,371000,0
|
|
20240605,192700,4055573000,371000,371000,371000,371000,0
|
|
20240605,192600,4055573000,371000,371000,371000,371000,0
|
|
20240605,192500,4055573000,371000,371000,371000,371000,0
|
|
20240605,192400,4055573000,371000,371000,371000,371000,0
|
|
20240605,192300,4055573000,371000,371000,371000,371000,0
|
|
20240605,192200,4055573000,371000,371000,371000,371000,0
|
|
20240605,192100,4055573000,371000,371000,371000,371000,0
|
|
20240605,192000,4055573000,371000,371000,371000,371000,0
|
|
20240605,191900,4055573000,371000,371000,371000,371000,0
|
|
20240605,191800,4055573000,371000,371000,371000,371000,0
|
|
20240605,191700,4055573000,371000,371000,371000,371000,0
|
|
20240605,191600,4055573000,371000,371000,371000,371000,0
|
|
20240605,191500,4055573000,371000,371000,371000,371000,0
|
|
20240605,191400,4055573000,371000,371000,371000,371000,0
|
|
20240605,191300,4055573000,371000,371000,371000,371000,0
|
|
20240605,191200,4055573000,371000,371000,371000,371000,0
|
|
20240605,191100,4055573000,371000,371000,371000,371000,0
|
|
20240605,191000,4055573000,371000,371000,371000,371000,0
|
|
20240605,190900,4055573000,371000,371000,371000,371000,638
|
|
20240605,190800,4055573000,371000,371000,371000,371000,0
|
|
20240605,190700,4055573000,371000,371000,371000,371000,0
|
|
20240605,190600,4055573000,371000,371000,371000,371000,0
|
|
20240605,190500,4055573000,371000,371000,371000,371000,0
|
|
20240605,190400,4055573000,371000,371000,371000,371000,0
|
|
20240605,190300,4055573000,371000,371000,371000,371000,0
|
|
20240605,190200,4055573000,371000,371000,371000,371000,0
|
|
20240605,190100,4055573000,371000,371000,371000,371000,0
|
|
20240605,190000,4055573000,371000,371000,371000,371000,0
|
|
20240605,185900,4055573000,371000,371000,371000,371000,0
|
|
20240605,185800,4055573000,371000,371000,371000,371000,0
|
|
20240605,185700,4055573000,371000,371000,371000,371000,0
|
|
20240605,185600,4055573000,371000,371000,371000,371000,0
|
|
20240605,185500,4055573000,371000,371000,371000,371000,0
|
|
20240605,185400,4055573000,371000,371000,371000,371000,0
|
|
20240605,185300,4055573000,371000,371000,371000,371000,0
|
|
20240605,185200,4055573000,371000,371000,371000,371000,0
|
|
20240605,185100,4055573000,371000,371000,371000,371000,0
|
|
20240605,185000,4055573000,371000,371000,371000,371000,0
|
|
20240605,184900,4055573000,371000,371000,371000,371000,0
|
|
20240605,184800,4055573000,371000,371000,371000,371000,0
|
|
20240605,184700,4055573000,371000,371000,371000,371000,0
|
|
20240605,184600,4055573000,371000,371000,371000,371000,0
|
|
20240605,184500,4055573000,371000,371000,371000,371000,0
|
|
20240605,184400,4055573000,371000,371000,371000,371000,0
|
|
20240605,184300,4055573000,371000,371000,371000,371000,0
|
|
20240605,184200,4055573000,371000,371000,371000,371000,0
|
|
20240605,184100,4055573000,371000,371000,371000,371000,0
|
|
20240605,184000,4055573000,371000,371000,371000,371000,0
|
|
20240605,183900,4055573000,371000,371000,371000,371000,638
|
|
20240605,183800,4055573000,371000,371000,371000,371000,0
|
|
20240605,183700,4055573000,371000,371000,371000,371000,0
|
|
20240605,183600,4055573000,371000,371000,371000,371000,0
|
|
20240605,183500,4055573000,371000,371000,371000,371000,0
|
|
20240605,183400,4055573000,371000,371000,371000,371000,0
|
|
20240605,183300,4055573000,371000,371000,371000,371000,0
|
|
20240605,183200,4055573000,371000,371000,371000,371000,0
|
|
20240605,183100,4055573000,371000,371000,371000,371000,0
|
|
20240605,183000,4055573000,371000,371000,371000,371000,0
|
|
20240605,182900,4055573000,371000,371000,371000,371000,0
|
|
20240605,182800,4055573000,371000,371000,371000,371000,0
|
|
20240605,182700,4055573000,371000,371000,371000,371000,0
|
|
20240605,182600,4055573000,371000,371000,371000,371000,0
|
|
20240605,182500,4055573000,371000,371000,371000,371000,0
|
|
20240605,182400,4055573000,371000,371000,371000,371000,0
|
|
20240605,182300,4055573000,371000,371000,371000,371000,0
|
|
20240605,182200,4055573000,371000,371000,371000,371000,0
|
|
20240605,182100,4055573000,371000,371000,371000,371000,0
|
|
20240605,182000,4055573000,371000,371000,371000,371000,0
|
|
20240605,181900,4055573000,371000,371000,371000,371000,0
|
|
20240605,181800,4055573000,371000,371000,371000,371000,0
|
|
20240605,181700,4055573000,371000,371000,371000,371000,0
|
|
20240605,181600,4055573000,371000,371000,371000,371000,0
|
|
20240605,181500,4055573000,371000,371000,371000,371000,0
|
|
20240605,181400,4055573000,371000,371000,371000,371000,0
|
|
20240605,181300,4055573000,371000,371000,371000,371000,0
|
|
20240605,181200,4055573000,371000,371000,371000,371000,0
|
|
20240605,181100,4055573000,371000,371000,371000,371000,0
|
|
20240605,181000,4055573000,371000,371000,371000,371000,0
|
|
20240605,180900,4055573000,371000,371000,371000,371000,638
|
|
20240605,180800,4055573000,371000,371000,371000,371000,0
|
|
20240605,180700,4055573000,371000,371000,371000,371000,0
|
|
20240605,180600,4055573000,371000,371000,371000,371000,0
|
|
20240605,180500,4055573000,371000,371000,371000,371000,0
|
|
20240605,180400,4055573000,371000,371000,371000,371000,0
|
|
20240605,180300,4055573000,371000,371000,371000,371000,0
|
|
20240605,180200,4055573000,371000,371000,371000,371000,0
|
|
20240605,180100,4055573000,371000,371000,371000,371000,0
|
|
20240605,180000,4055573000,371000,371000,371000,371000,0
|
|
20240605,175900,4055573000,371000,371000,371000,371000,0
|
|
20240605,175800,4055573000,371000,371000,371000,371000,0
|
|
20240605,175700,4055573000,371000,371000,371000,371000,0
|
|
20240605,175600,4055573000,371000,371000,371000,371000,0
|
|
20240605,175500,4055573000,371000,371000,371000,371000,0
|
|
20240605,175400,4055573000,371000,371000,371000,371000,0
|
|
20240605,175300,4055573000,371000,371000,371000,371000,0
|
|
20240605,175200,4055573000,371000,371000,371000,371000,0
|
|
20240605,175100,4055573000,371000,371000,371000,371000,0
|
|
20240605,175000,4055573000,371000,371000,371000,371000,0
|
|
20240605,174900,4055573000,371000,371000,371000,371000,0
|
|
20240605,174800,4055573000,371000,371000,371000,371000,0
|
|
20240605,174700,4055573000,371000,371000,371000,371000,0
|
|
20240605,174600,4055573000,371000,371000,371000,371000,0
|
|
20240605,174500,4055573000,371000,371000,371000,371000,0
|
|
20240605,174400,4055573000,371000,371000,371000,371000,0
|
|
20240605,174300,4055573000,371000,371000,371000,371000,0
|
|
20240605,174200,4055573000,371000,371000,371000,371000,0
|
|
20240605,174100,4055573000,371000,371000,371000,371000,0
|
|
20240605,174000,4055573000,371000,371000,371000,371000,0
|
|
20240605,173900,4055573000,371000,371000,371000,371000,638
|
|
20240605,173800,4055573000,371000,371000,371000,371000,0
|
|
20240605,173700,4055573000,371000,371000,371000,371000,0
|
|
20240605,173600,4055573000,371000,371000,371000,371000,0
|
|
20240605,173500,4055573000,371000,371000,371000,371000,0
|
|
20240605,173400,4055573000,371000,371000,371000,371000,0
|
|
20240605,173300,4055573000,371000,371000,371000,371000,0
|
|
20240605,173200,4055573000,371000,371000,371000,371000,0
|
|
20240605,173100,4055573000,371000,371000,371000,371000,0
|
|
20240605,173000,4055573000,371000,371000,371000,371000,0
|
|
20240605,172900,4055573000,371000,371000,371000,371000,0
|
|
20240605,172800,4055573000,371000,371000,371000,371000,0
|
|
20240605,172700,4055573000,371000,371000,371000,371000,0
|
|
20240605,172600,4055573000,371000,371000,371000,371000,0
|
|
20240605,172500,4055573000,371000,371000,371000,371000,0
|
|
20240605,172400,4055573000,371000,371000,371000,371000,0
|
|
20240605,172300,4055573000,371000,371000,371000,371000,0
|
|
20240605,172200,4055573000,371000,371000,371000,371000,0
|
|
20240605,172100,4055573000,371000,371000,371000,371000,0
|
|
20240605,172000,4055573000,371000,371000,371000,371000,0
|
|
20240605,171900,4055573000,371000,371000,371000,371000,0
|
|
20240605,171800,4055573000,371000,371000,371000,371000,0
|
|
20240605,171700,4055573000,371000,371000,371000,371000,0
|
|
20240605,171600,4055573000,371000,371000,371000,371000,0
|
|
20240605,171500,4055573000,371000,371000,371000,371000,0
|
|
20240605,171400,4055573000,371000,371000,371000,371000,0
|
|
20240605,171300,4055573000,371000,371000,371000,371000,0
|
|
20240605,171200,4055573000,371000,371000,371000,371000,0
|
|
20240605,171100,4055573000,371000,371000,371000,371000,0
|
|
20240605,171000,4055573000,371000,371000,371000,371000,0
|
|
20240605,170900,4055573000,371000,371000,371000,371000,638
|
|
20240605,170800,4055573000,371000,371000,371000,371000,0
|
|
20240605,170700,4055573000,371000,371000,371000,371000,0
|
|
20240605,170600,4055573000,371000,371000,371000,371000,0
|
|
20240605,170500,4055573000,371000,371000,371000,371000,0
|
|
20240605,170400,4055573000,371000,371000,371000,371000,0
|
|
20240605,170300,4055573000,371000,371000,371000,371000,0
|
|
20240605,170200,4055573000,371000,371000,371000,371000,0
|
|
20240605,170100,4055573000,371000,371000,371000,371000,0
|
|
20240605,170000,4055573000,371000,371000,371000,371000,0
|
|
20240605,165900,4055573000,371000,371000,371000,371000,0
|
|
20240605,165800,4055573000,371000,371000,371000,371000,0
|
|
20240605,165700,4055573000,371000,371000,371000,371000,0
|
|
20240605,165600,4055573000,371000,371000,371000,371000,0
|
|
20240605,165500,4055573000,371000,371000,371000,371000,0
|
|
20240605,165400,4055573000,371000,371000,371000,371000,0
|
|
20240605,165300,4055573000,371000,371000,371000,371000,0
|
|
20240605,165200,4055573000,371000,371000,371000,371000,0
|
|
20240605,165100,4055573000,371000,371000,371000,371000,0
|
|
20240605,165000,4055573000,371000,371000,371000,371000,0
|
|
20240605,164900,4055573000,371000,371000,371000,371000,0
|
|
20240605,164800,4055573000,371000,371000,371000,371000,0
|
|
20240605,164700,4055573000,371000,371000,371000,371000,0
|
|
20240605,164600,4055573000,371000,371000,371000,371000,0
|
|
20240605,164500,4055573000,371000,371000,371000,371000,0
|
|
20240605,164400,4055573000,371000,371000,371000,371000,0
|
|
20240605,164300,4055573000,371000,371000,371000,371000,0
|
|
20240605,164200,4055573000,371000,371000,371000,371000,0
|
|
20240605,164100,4055573000,371000,371000,371000,371000,0
|
|
20240605,164000,4055573000,371000,371000,371000,371000,0
|
|
20240605,163900,4055573000,371000,371000,371000,371000,638
|
|
20240605,163800,4055573000,371000,371000,371000,371000,0
|
|
20240605,163700,4055573000,371000,371000,371000,371000,0
|
|
20240605,163600,4055573000,371000,371000,371000,371000,0
|
|
20240605,163500,4055573000,371000,371000,371000,371000,0
|
|
20240605,163400,4055573000,371000,371000,371000,371000,0
|
|
20240605,163300,4055573000,371000,371000,371000,371000,0
|
|
20240605,163200,4055573000,371000,371000,371000,371000,0
|
|
20240605,163100,4055573000,371000,371000,371000,371000,0
|
|
20240605,163000,4055573000,371000,371000,371000,371000,0
|
|
20240605,162900,4055573000,371000,371000,371000,371000,0
|
|
20240605,162800,4055573000,371000,371000,371000,371000,0
|
|
20240605,162700,4055573000,371000,371000,371000,371000,0
|
|
20240605,162600,4055573000,371000,371000,371000,371000,0
|
|
20240605,162500,4055573000,371000,371000,371000,371000,0
|
|
20240605,162400,4055573000,371000,371000,371000,371000,0
|
|
20240605,162300,4055573000,371000,371000,371000,371000,0
|
|
20240605,162200,4055573000,371000,371000,371000,371000,0
|
|
20240605,162100,4055573000,371000,371000,371000,371000,0
|
|
20240605,162000,4055573000,371000,371000,371000,371000,0
|
|
20240605,161900,4055573000,371000,371000,371000,371000,0
|
|
20240605,161800,4055573000,371000,371000,371000,371000,0
|
|
20240605,161700,4055573000,371000,371000,371000,371000,0
|
|
20240605,161600,4055573000,371000,371000,371000,371000,0
|
|
20240605,161500,4055573000,371000,371000,371000,371000,0
|
|
20240605,161400,4055573000,371000,371000,371000,371000,0
|
|
20240605,161300,4055573000,371000,371000,371000,371000,0
|
|
20240605,161200,4055573000,371000,371000,371000,371000,0
|
|
20240605,161100,4055573000,371000,371000,371000,371000,0
|
|
20240605,161000,4055573000,371000,371000,371000,371000,0
|
|
20240605,160900,4055573000,371000,371000,371000,371000,638
|
|
20240605,160800,4055573000,371000,371000,371000,371000,0
|
|
20240605,160700,4055573000,371000,371000,371000,371000,0
|
|
20240605,160600,4055573000,371000,371000,371000,371000,0
|
|
20240605,160500,4055573000,371000,371000,371000,371000,0
|
|
20240605,160400,4055573000,371000,371000,371000,371000,0
|
|
20240605,160300,4055573000,371000,371000,371000,371000,0
|
|
20240605,160200,4055573000,371000,371000,371000,371000,0
|
|
20240605,160100,4055573000,371000,371000,371000,371000,0
|
|
20240605,160000,4055573000,371000,371000,371000,371000,0
|
|
20240605,155900,4055573000,371000,371000,371000,371000,0
|
|
20240605,155800,4055573000,371000,371000,371000,371000,0
|
|
20240605,155700,4055573000,371000,371000,371000,371000,0
|
|
20240605,155600,4055573000,371000,371000,371000,371000,0
|
|
20240605,155500,4055573000,371000,371000,371000,371000,0
|
|
20240605,155400,4055573000,371000,371000,371000,371000,0
|
|
20240605,155300,4055573000,371000,371000,371000,371000,0
|
|
20240605,155200,4055573000,371000,371000,371000,371000,0
|
|
20240605,155100,4055573000,371000,371000,371000,371000,0
|
|
20240605,155000,4055573000,371000,371000,371000,371000,0
|
|
20240605,154900,4055573000,371000,371000,371000,371000,0
|
|
20240605,154800,4055573000,371000,371000,371000,371000,0
|
|
20240605,154700,4055573000,371000,371000,371000,371000,0
|
|
20240605,154600,4055573000,371000,371000,371000,371000,0
|
|
20240605,154500,4055573000,371000,371000,371000,371000,0
|
|
20240605,154400,4055573000,371000,371000,371000,371000,0
|
|
20240605,154300,4055573000,371000,371000,371000,371000,0
|
|
20240605,154200,4055573000,371000,371000,371000,371000,0
|
|
20240605,154100,4055573000,371000,371000,371000,371000,0
|
|
20240605,154000,4055573000,371000,371000,371000,371000,0
|
|
20240605,153900,4055573000,371000,371000,371000,371000,638
|
|
20240605,153800,4055573000,371000,371000,371000,371000,0
|
|
20240605,153700,4055573000,371000,371000,371000,371000,0
|
|
20240605,153600,4055573000,371000,371000,371000,371000,0
|
|
20240605,153500,4055573000,371000,371000,371000,371000,0
|
|
20240605,153400,4055573000,371000,371000,371000,371000,0
|
|
20240605,153300,4055573000,371000,371000,371000,371000,0
|
|
20240605,153200,4055573000,371000,371000,371000,371000,0
|
|
20240605,153100,4055573000,371000,371000,371000,371000,0
|
|
20240605,153000,4055573000,371000,371000,371000,371000,638
|
|
20240605,152900,3818875000,371500,371500,371500,371500,0
|
|
20240605,152800,3818875000,371500,371500,371500,371500,0
|
|
20240605,152700,3818875000,371500,371500,371500,371500,0
|
|
20240605,152600,3818875000,371500,371500,371500,371500,0
|
|
20240605,152500,3818875000,371500,371500,371500,371500,0
|
|
20240605,152400,3818875000,371500,371500,371500,371500,0
|
|
20240605,152300,3818875000,371500,371500,371500,371500,0
|
|
20240605,152200,3818875000,371500,371500,371500,371500,0
|
|
20240605,152100,3818875000,371500,371500,371500,371500,0
|
|
20240605,152000,3818875000,371500,371500,371500,371500,0
|
|
20240605,151900,3818875000,371500,371500,372000,371500,28
|
|
20240605,151800,3808465500,371500,371500,371500,371500,86
|
|
20240605,151700,3776516500,371500,372000,373000,371500,458
|
|
20240605,151600,3606096000,372000,372000,372500,372000,40
|
|
20240605,151500,3591212000,372000,372000,372000,372000,51
|
|
20240605,151400,3572240000,372000,372500,372500,372000,29
|
|
20240605,151300,3561438500,372000,372500,372500,372000,23
|
|
20240605,151200,3552881500,372000,372500,372500,372000,11
|
|
20240605,151100,3548785500,372000,372000,372000,372000,1
|
|
20240605,151000,3548413500,372500,372500,372500,372000,24
|
|
20240605,150900,3539477000,372500,372500,372500,372000,28
|
|
20240605,150800,3529049000,372500,373000,373000,372000,24
|
|
20240605,150700,3520106000,372000,372500,372500,372000,91
|
|
20240605,150600,3486217000,372500,372500,372500,372500,25
|
|
20240605,150500,3476904500,372500,372500,372500,372000,9
|
|
20240605,150400,3473552500,372500,372500,372500,372000,115
|
|
20240605,150300,3430716000,372000,372500,372500,372000,8
|
|
20240605,150200,3427737000,372500,372500,372500,372000,18
|
|
20240605,150100,3421032500,372000,372000,372500,372000,24
|
|
20240605,150000,3412099000,372000,372500,372500,372000,6
|
|
20240605,145900,3409866500,372500,372500,372500,372000,10
|
|
20240605,145800,3406143000,372000,372500,372500,372000,14
|
|
20240605,145700,3400929500,372500,372500,372500,372500,11
|
|
20240605,145600,3396832000,372500,372500,372500,372500,1
|
|
20240605,145500,3396459500,372000,372500,372500,372000,3
|
|
20240605,145400,3395343000,372000,372500,372500,372000,9
|
|
20240605,145300,3391992500,372000,372000,372000,372000,1
|
|
20240605,145200,3391620500,372000,372500,372500,372000,3
|
|
20240605,145100,3390504000,372000,372000,372500,372000,4
|
|
20240605,145000,3389015500,372000,372500,372500,372000,4
|
|
20240605,144900,3387527000,372500,372500,372500,372500,3
|
|
20240605,144800,3386409500,372500,372500,372500,372500,1
|
|
20240605,144700,3386037000,372000,372000,372500,371500,25
|
|
20240605,144600,3376737000,372000,372000,372000,372000,6
|
|
20240605,144500,3374505000,372000,372500,372500,372000,5
|
|
20240605,144400,3372644500,371500,372500,372500,371500,20
|
|
20240605,144300,3365200500,371500,372000,372500,371500,20
|
|
20240605,144200,3357762000,372500,371500,372500,371500,4
|
|
20240605,144100,3356274000,371500,372000,372500,371500,117
|
|
20240605,144000,3312720000,372000,372500,372500,372000,42
|
|
20240605,143900,3297095500,372000,372500,372500,372000,4
|
|
20240605,143800,3295606500,372000,372000,372000,372000,2
|
|
20240605,143700,3294862500,372000,372000,372000,372000,1
|
|
20240605,143600,3294490500,372000,372000,372000,371500,9
|
|
20240605,143500,3291143000,372500,372000,372500,372000,11
|
|
20240605,143400,3287050000,371500,372500,372500,371500,145
|
|
20240605,143300,3233126500,372000,372000,372000,372000,0
|
|
20240605,143200,3233126500,372000,372000,372000,372000,1
|
|
20240605,143100,3232754500,372000,372000,372000,372000,5
|
|
20240605,143000,3230894500,372000,372000,372500,372000,9
|
|
20240605,142900,3227543000,372000,372000,372000,372000,2
|
|
20240605,142800,3226799000,372000,371500,372000,371500,23
|
|
20240605,142700,3218245500,372000,371500,372000,371500,9
|
|
20240605,142600,3214899000,371500,372000,372500,371500,66
|
|
20240605,142500,3190374500,372000,372000,372000,371500,40
|
|
20240605,142400,3175498000,371500,371500,372000,371500,20
|
|
20240605,142300,3168060500,371500,372000,372000,371500,22
|
|
20240605,142200,3159885000,371500,372000,372000,371500,8
|
|
20240605,142100,3156910000,372000,371500,372000,371500,10
|
|
20240605,142000,3153191000,371500,371500,372000,371500,42
|
|
20240605,141900,3137570000,371500,371500,371500,371500,1
|
|
20240605,141800,3137198500,371500,372000,372000,371500,29
|
|
20240605,141700,3126414000,372000,372500,372500,372000,21
|
|
20240605,141600,3118593000,372000,372000,372000,372000,32
|
|
20240605,141500,3106689000,372000,372500,372500,372000,34
|
|
20240605,141400,3094040500,372500,372500,372500,372000,15
|
|
20240605,141300,3088455500,372000,372000,372000,372000,0
|
|
20240605,141200,3088455500,372000,372500,372500,372000,51
|
|
20240605,141100,3069463000,372500,372000,372500,372000,6
|
|
20240605,141000,3067229000,372000,372500,372500,372000,11
|
|
20240605,140900,3063132000,372500,372500,372500,372500,18
|
|
20240605,140800,3056427000,372500,372500,373000,372500,7
|
|
20240605,140700,3053818000,372500,372500,373000,372500,4
|
|
20240605,140600,3052327500,372500,372500,372500,372500,14
|
|
20240605,140500,3047112500,372500,373000,373000,372500,11
|
|
20240605,140400,3043014500,373000,373000,373000,373000,3
|
|
20240605,140300,3041895500,373000,373000,373000,372500,5
|
|
20240605,140200,3040031000,372500,373500,373500,372000,42
|
|
20240605,140100,3024368500,372500,372500,373500,372500,8
|
|
20240605,140000,3021383500,372500,373000,373500,372500,83
|
|
20240605,135900,2990402500,373000,373000,373000,372500,39
|
|
20240605,135800,2975856000,373000,373000,373000,373000,1
|
|
20240605,135700,2975483000,372500,372500,372500,372500,3
|
|
20240605,135600,2974365500,372500,372500,372500,372500,0
|
|
20240605,135500,2974365500,372500,372500,372500,372500,6
|
|
20240605,135400,2972130500,372500,372500,373000,372500,14
|
|
20240605,135300,2966910500,372000,373000,373000,372000,10
|
|
20240605,135200,2963183500,372500,373000,373000,372500,17
|
|
20240605,135100,2956848500,373000,373000,373500,373000,3
|
|
20240605,135000,2955729000,372500,373000,373000,372500,8
|
|
20240605,134900,2952746500,372500,372000,373000,372000,5
|
|
20240605,134800,2950884500,372000,372500,373000,372000,16
|
|
20240605,134700,2944920000,373000,373000,373000,372000,6
|
|
20240605,134600,2942685000,372500,372500,372500,372500,8
|
|
20240605,134500,2939705000,372500,372500,372500,372500,3
|
|
20240605,134400,2938587500,373000,373500,373500,372500,87
|
|
20240605,134300,2906140500,373000,372500,373000,372500,24
|
|
20240605,134200,2897190000,372500,372500,373000,372500,7
|
|
20240605,134100,2894580000,372500,373000,373000,372500,72
|
|
20240605,134000,2867724500,372500,372500,372500,372500,7
|
|
20240605,133900,2865117000,372500,372500,372500,372500,1
|
|
20240605,133800,2864744500,372500,372500,372500,372500,2
|
|
20240605,133700,2863999500,373000,372500,373000,372500,8
|
|
20240605,133600,2861018500,372500,372500,372500,372500,0
|
|
20240605,133500,2861018500,372500,372500,372500,372500,3
|
|
20240605,133400,2859901000,372500,372500,373000,372500,5
|
|
20240605,133300,2858037500,372500,373000,373000,372500,41
|
|
20240605,133200,2842749500,373000,373000,373000,372500,18
|
|
20240605,133100,2836039000,373000,373000,373000,373000,15
|
|
20240605,133000,2830444000,372500,372500,372500,372500,5
|
|
20240605,132900,2828581500,372500,373000,373000,372500,2
|
|
20240605,132800,2827836000,372500,372500,372500,372500,7
|
|
20240605,132700,2825228500,372500,373000,373000,372500,4
|
|
20240605,132600,2823737000,373000,373000,373000,372500,5
|
|
20240605,132500,2821873500,373000,373000,373000,373000,1
|
|
20240605,132400,2821500500,373000,373000,373000,373000,3
|
|
20240605,132300,2820381500,373000,372500,373000,372500,4
|
|
20240605,132200,2818891000,372500,373500,373500,372500,7
|
|
20240605,132100,2816279500,373000,373000,373000,372500,72
|
|
20240605,132000,2789426000,373500,373500,373500,373500,2
|
|
20240605,131900,2788679000,373000,373000,373000,372500,12
|
|
20240605,131800,2784205500,373000,373000,373000,373000,1
|
|
20240605,131700,2783832500,373000,373000,373500,372500,11
|
|
20240605,131600,2779730000,373000,373000,373000,373000,4
|
|
20240605,131500,2778238000,373000,373000,373000,372500,5
|
|
20240605,131400,2776373500,372500,372500,373000,372500,39
|
|
20240605,131300,2761829000,372500,372000,372500,372000,2
|
|
20240605,131200,2761084500,372000,372500,372500,372000,11
|
|
20240605,131100,2756987500,373000,372500,373000,372500,3
|
|
20240605,131000,2755869000,372500,372500,372500,372000,30
|
|
20240605,130900,2744696000,372500,372500,372500,372500,1
|
|
20240605,130800,2744323500,372000,372000,372000,372000,1
|
|
20240605,130700,2743951500,372000,371500,372000,371500,15
|
|
20240605,130600,2738373000,371500,371000,371500,371000,66
|
|
20240605,130500,2713886500,371000,371500,371500,371000,165
|
|
20240605,130400,2652630500,371500,372000,372500,371500,62
|
|
20240605,130300,2629569000,372000,373500,373500,372000,103
|
|
20240605,130200,2591187000,373500,373500,373500,373500,0
|
|
20240605,130100,2591187000,373500,373000,373500,373000,2
|
|
20240605,130000,2590440500,373000,374000,374000,373000,248
|
|
20240605,125900,2497791500,374500,374500,374500,374000,7
|
|
20240605,125800,2495171500,374500,374500,374500,374000,3
|
|
20240605,125700,2494048500,374000,374000,374000,374000,7
|
|
20240605,125600,2491430500,374500,374000,374500,374000,10
|
|
20240605,125500,2487688500,374000,374000,374000,374000,2
|
|
20240605,125400,2486940500,374500,374500,374500,374500,1
|
|
20240605,125300,2486566000,374000,374500,374500,374000,8
|
|
20240605,125200,2483571500,374500,374500,374500,374500,2
|
|
20240605,125100,2482822500,374000,374000,374000,374000,55
|
|
20240605,125000,2462252500,374000,374500,374500,374000,3
|
|
20240605,124900,2461129500,374000,374500,374500,374000,42
|
|
20240605,124800,2445412000,374500,374500,374500,374500,0
|
|
20240605,124700,2445412000,374500,374500,374500,374500,0
|
|
20240605,124600,2445412000,374500,374000,374500,374000,13
|
|
20240605,124500,2440549500,374500,374500,374500,374000,8
|
|
20240605,124400,2437554000,374000,374500,374500,374000,11
|
|
20240605,124300,2433436000,374500,374000,374500,374000,2
|
|
20240605,124200,2432687500,374000,375000,375000,374000,77
|
|
20240605,124100,2403850500,374500,375000,375500,374500,8
|
|
20240605,124000,2400848000,375000,375000,375000,374500,9
|
|
20240605,123900,2397473500,374500,375000,375000,374500,3
|
|
20240605,123800,2396349000,375000,375000,375000,374500,8
|
|
20240605,123700,2393349500,375000,375000,375000,375000,4
|
|
20240605,123600,2391849500,375000,375000,375500,375000,56
|
|
20240605,123500,2370848500,375000,374500,375000,374500,9
|
|
20240605,123400,2367477000,374500,375000,375000,374500,2
|
|
20240605,123300,2366727500,374500,375000,375000,374500,9
|
|
20240605,123200,2363355500,374500,374500,374500,374500,0
|
|
20240605,123100,2363355500,374500,374500,374500,374500,14
|
|
20240605,123000,2358112500,374000,374000,374000,374000,25
|
|
20240605,122900,2348762500,373000,373500,373500,373000,3
|
|
20240605,122800,2347642500,373000,373500,373500,373000,6
|
|
20240605,122700,2345402000,373500,373500,373500,373000,8
|
|
20240605,122600,2342415000,373000,373500,374000,373000,12
|
|
20240605,122500,2337934500,373000,373500,373500,373000,7
|
|
20240605,122400,2335320500,374000,374000,374000,374000,0
|
|
20240605,122300,2335320500,374000,373500,374000,373500,3
|
|
20240605,122200,2334199500,374000,373500,374000,373000,14
|
|
20240605,122100,2328971500,373500,373500,373500,373500,1
|
|
20240605,122000,2328598000,373000,373000,373000,373000,3
|
|
20240605,121900,2327479000,373000,373000,374000,373000,52
|
|
20240605,121800,2308069500,373000,374000,374000,373000,131
|
|
20240605,121700,2259146500,373500,373500,373500,373500,1
|
|
20240605,121600,2258773000,373500,373000,373500,373000,82
|
|
20240605,121500,2228151500,373000,373000,373000,373000,84
|
|
20240605,121400,2196819500,373000,373000,373500,373000,59
|
|
20240605,121300,2174809500,373000,373000,373000,373000,4
|
|
20240605,121200,2173317500,373500,373500,373500,373500,7
|
|
20240605,121100,2170703000,373000,373500,374000,373000,5
|
|
20240605,121000,2168836000,374000,373000,374000,373000,12
|
|
20240605,120900,2164355500,373500,374000,374000,373000,88
|
|
20240605,120800,2131491500,373500,373500,374000,373500,6
|
|
20240605,120700,2129248500,373500,374000,374000,373500,5
|
|
20240605,120600,2127379000,374500,374500,374500,374500,0
|
|
20240605,120500,2127379000,374500,374000,374500,373500,9
|
|
20240605,120400,2124011500,374000,374000,374500,373500,19
|
|
20240605,120300,2116900000,374000,374000,374000,373500,14
|
|
20240605,120200,2111665000,373500,374000,374000,373500,6
|
|
20240605,120100,2109422500,373500,374000,374000,373500,7
|
|
20240605,120000,2106806500,373500,373500,373500,373500,5
|
|
20240605,115900,2104939000,374000,374000,374000,373500,6
|
|
20240605,115800,2102696500,374000,373500,374000,373500,13
|
|
20240605,115700,2097837000,373500,373500,373500,373500,0
|
|
20240605,115600,2097837000,373500,373500,373500,373500,2
|
|
20240605,115500,2097090000,374000,374000,374000,373500,16
|
|
20240605,115400,2091109500,374000,374000,374000,373500,70
|
|
20240605,115300,2064933500,374000,374000,374000,374000,26
|
|
20240605,115200,2055209500,374500,374000,374500,374000,11
|
|
20240605,115100,2051094500,374000,375000,375000,374000,56
|
|
20240605,115000,2030126000,375000,375000,375000,375000,0
|
|
20240605,114900,2030126000,375000,374500,375000,374500,7
|
|
20240605,114800,2027503500,375500,374500,375500,374500,6
|
|
20240605,114700,2025251500,375500,375000,375500,374500,20
|
|
20240605,114600,2017754000,375000,375000,375000,375000,7
|
|
20240605,114500,2015129000,374500,375000,375000,374500,17
|
|
20240605,114400,2008756000,375000,375000,375000,375000,1
|
|
20240605,114300,2008381000,374500,374500,375000,374500,4
|
|
20240605,114200,2006882000,374500,375000,375000,374500,9
|
|
20240605,114100,2003510000,374500,375000,375000,374500,17
|
|
20240605,114000,1997135500,374500,375000,375000,374500,3
|
|
20240605,113900,1996011500,375000,374500,375000,374500,20
|
|
20240605,113800,1988520000,375000,375000,375000,375000,12
|
|
20240605,113700,1984020000,375000,375000,375000,375000,1
|
|
20240605,113600,1983645000,374500,375000,375000,374500,79
|
|
20240605,113500,1954021000,375500,374500,375500,374500,18
|
|
20240605,113400,1947271500,374500,375000,375000,374500,2
|
|
20240605,113300,1946522000,375000,375000,375000,374500,16
|
|
20240605,113200,1940528500,375000,375000,375000,374500,23
|
|
20240605,113100,1931904000,375000,375000,375000,375000,3
|
|
20240605,113000,1930779000,375000,375000,375000,375000,1
|
|
20240605,112900,1930404000,375000,374500,375000,374500,12
|
|
20240605,112800,1925904500,375000,375000,375000,375000,1
|
|
20240605,112700,1925529500,375000,375000,375000,374500,5
|
|
20240605,112600,1923655000,375000,375000,375000,375000,18
|
|
20240605,112500,1916905000,374500,374500,375000,374500,8
|
|
20240605,112400,1913908500,374500,375000,375000,374500,5
|
|
20240605,112300,1912035000,375000,374500,375500,374500,8
|
|
20240605,112200,1909035500,374500,375000,375000,374500,116
|
|
20240605,112100,1865591500,375000,375000,375500,374500,33
|
|
20240605,112000,1853225000,375000,375000,375000,375000,4
|
|
20240605,111900,1851725000,375000,375000,375000,375000,3
|
|
20240605,111800,1850600000,375000,375000,375500,375000,4
|
|
20240605,111700,1849099000,375000,375000,375000,375000,14
|
|
20240605,111600,1843849000,375000,375000,375000,375000,2
|
|
20240605,111500,1843099000,375000,375000,375000,375000,1
|
|
20240605,111400,1842724000,375000,375000,375000,374500,17
|
|
20240605,111300,1836349500,375000,375000,375000,375000,6
|
|
20240605,111200,1834099500,375000,375000,375500,374500,26
|
|
20240605,111100,1824349500,374500,374500,374500,374500,3
|
|
20240605,111000,1823226000,374500,375000,375500,374500,19
|
|
20240605,110900,1816101000,375000,375000,375000,375000,6
|
|
20240605,110800,1813851000,375000,375500,376000,375000,36
|
|
20240605,110700,1800334500,376000,375500,376000,375500,2
|
|
20240605,110600,1799583000,376000,376000,376000,376000,1
|
|
20240605,110500,1799207000,375500,375500,375500,375500,5
|
|
20240605,110400,1797329500,375500,375500,375500,375500,3
|
|
20240605,110300,1796203000,375500,376000,376000,375500,4
|
|
20240605,110200,1794700000,376000,375500,376000,375500,6
|
|
20240605,110100,1792445000,375500,375000,376000,375000,7
|
|
20240605,110000,1789817500,375000,374500,376000,374500,8
|
|
20240605,105900,1786817000,374500,375500,375500,374500,4
|
|
20240605,105800,1785317500,375500,375000,375500,375000,8
|
|
20240605,105700,1782316500,374500,374500,375500,374500,34
|
|
20240605,105600,1769567000,374500,374500,374500,374500,3
|
|
20240605,105500,1768443500,375000,374500,375000,374500,8
|
|
20240605,105400,1765445000,374500,374500,374500,374500,7
|
|
20240605,105300,1762823500,374500,375000,375000,374500,5
|
|
20240605,105200,1760950000,374500,374500,374500,374500,33
|
|
20240605,105100,1748591500,374500,374500,374500,374500,1
|
|
20240605,105000,1748217000,374500,375000,375000,374500,3
|
|
20240605,104900,1747093000,374500,375000,375000,374500,53
|
|
20240605,104800,1727243000,375000,375000,375000,375000,10
|
|
20240605,104700,1723493000,375000,375000,375000,375000,1
|
|
20240605,104600,1723118000,375000,375000,375000,375000,7
|
|
20240605,104500,1720493000,376000,374500,376000,374500,16
|
|
20240605,104400,1714481000,375000,375500,375500,374500,30
|
|
20240605,104300,1703220500,375500,375000,375500,374500,34
|
|
20240605,104200,1690469000,375000,375000,375000,375000,12
|
|
20240605,104100,1685969000,375000,374500,375000,374500,5
|
|
20240605,104000,1684094500,375000,375000,375000,375000,21
|
|
20240605,103900,1676219500,375000,375000,375000,374500,25
|
|
20240605,103800,1666845000,375500,375500,375500,375500,5
|
|
20240605,103700,1664967500,375000,375000,375500,375000,17
|
|
20240605,103600,1658585000,375000,375000,375000,375000,9
|
|
20240605,103500,1655210000,375000,375000,375500,374500,16
|
|
20240605,103400,1649210000,375000,375000,375000,374500,3
|
|
20240605,103300,1648085500,374500,375000,375000,374500,9
|
|
20240605,103200,1644711000,375000,375500,375500,375000,47
|
|
20240605,103100,1627064500,375500,375500,376000,375500,21
|
|
20240605,103000,1619177500,375500,375500,375500,375500,1
|
|
20240605,102900,1618802000,376000,376000,376000,375500,5
|
|
20240605,102800,1616922500,376500,375500,376500,375500,4
|
|
20240605,102700,1615417500,376500,375000,376500,375000,43
|
|
20240605,102600,1599251500,374500,374500,374500,374500,1
|
|
20240605,102500,1598877000,375000,375000,375000,374500,57
|
|
20240605,102400,1577504000,375000,375000,375000,375000,1
|
|
20240605,102300,1577129000,375000,375000,375000,375000,7
|
|
20240605,102200,1574504000,375000,375000,375000,375000,3
|
|
20240605,102100,1573379000,374500,375000,375000,374500,4
|
|
20240605,102000,1571879500,375500,375500,375500,374500,9
|
|
20240605,101900,1568501000,374500,377000,377000,374500,103
|
|
20240605,101800,1529730500,376500,376500,376500,376500,3
|
|
20240605,101700,1528601000,376500,376000,376500,374000,137
|
|
20240605,101600,1477045000,376000,376000,376000,376000,61
|
|
20240605,101500,1454109000,376000,375000,376000,374500,154
|
|
20240605,101400,1396291500,375000,375000,375500,375000,14
|
|
20240605,101300,1391041000,375000,375000,375500,375000,7
|
|
20240605,101200,1388414000,375000,375000,375000,375000,2
|
|
20240605,101100,1387664000,375000,375500,375500,375000,21
|
|
20240605,101000,1379785500,375500,374000,375500,374000,6
|
|
20240605,100900,1377535000,375000,374500,375000,374500,45
|
|
20240605,100800,1360668500,374500,374500,374500,374500,6
|
|
20240605,100700,1358421500,374000,374500,374500,374000,5
|
|
20240605,100600,1356549500,375000,374500,375000,374000,18
|
|
20240605,100500,1349808500,374500,374500,374500,374500,6
|
|
20240605,100400,1347561500,374500,374500,374500,374500,2
|
|
20240605,100300,1346812500,374500,374500,374500,374500,2
|
|
20240605,100200,1346063500,374500,374500,374500,374000,7
|
|
20240605,100100,1343443000,375000,375000,375000,375000,26
|
|
20240605,100000,1333693000,375000,374000,375500,374000,75
|
|
20240605,095900,1305545000,374000,373000,374000,373000,48
|
|
20240605,095800,1287610500,373000,373000,373000,373000,7
|
|
20240605,095700,1284999500,373000,373500,373500,373000,41
|
|
20240605,095600,1269688000,373500,373500,373500,373500,51
|
|
20240605,095500,1250639500,373500,373500,374000,373500,8
|
|
20240605,095400,1247651000,374000,374500,374500,374000,2
|
|
20240605,095300,1246902500,373500,374000,374500,373500,39
|
|
20240605,095200,1232321000,374000,374000,374500,374000,7
|
|
20240605,095100,1229702500,374000,374000,374000,374000,7
|
|
20240605,095000,1227084500,374000,373000,374500,373000,55
|
|
20240605,094900,1206519000,373500,373500,373500,373000,15
|
|
20240605,094800,1200917000,373500,374000,374000,373500,10
|
|
20240605,094700,1197178000,374500,375000,375000,374500,27
|
|
20240605,094600,1187054000,375500,375500,375500,375500,4
|
|
20240605,094500,1185552000,375500,375000,375500,375000,15
|
|
20240605,094400,1179921000,375000,375000,375500,374500,76
|
|
20240605,094300,1151453000,375000,375000,375000,375000,14
|
|
20240605,094200,1146203000,375000,375000,375000,374500,10
|
|
20240605,094100,1142457000,374500,374500,374500,374500,7
|
|
20240605,094000,1139835500,374500,373500,375500,373500,176
|
|
20240605,093900,1073901500,373500,373000,373500,373000,37
|
|
20240605,093800,1060092500,373000,373000,373000,372500,52
|
|
20240605,093700,1040697500,372500,372000,373000,372000,44
|
|
20240605,093600,1024322000,372000,372000,372000,372000,22
|
|
20240605,093500,1016138000,371500,371500,371500,371000,30
|
|
20240605,093400,1004994500,372000,371500,372000,371500,8
|
|
20240605,093300,1002022000,371500,371500,371500,371500,7
|
|
20240605,093200,999421500,372000,372000,372000,372000,9
|
|
20240605,093100,996073500,372500,372000,372500,372000,16
|
|
20240605,093000,990121000,371500,371500,371500,371000,16
|
|
20240605,092900,984184000,371000,371500,372500,371000,28
|
|
20240605,092800,973791000,371000,371500,372500,370500,295
|
|
20240605,092700,864331000,371000,371000,371000,371000,21
|
|
20240605,092600,856540000,371000,371000,371500,371000,77
|
|
20240605,092500,827963000,371000,371000,371000,371000,27
|
|
20240605,092400,817946000,371000,372000,372000,370000,850
|
|
20240605,092300,502559000,372000,371500,372500,371500,17
|
|
20240605,092200,496235500,371500,371500,372000,371000,117
|
|
20240605,092100,452794500,371500,372000,372000,371500,58
|
|
20240605,092000,431240500,372000,372500,372500,372000,33
|
|
20240605,091900,418958000,372500,372000,372500,372000,22
|
|
20240605,091800,410764000,372000,372000,372000,372000,21
|
|
20240605,091700,402952000,372000,372500,372500,372000,35
|
|
20240605,091600,389929500,372000,373500,373500,372000,15
|
|
20240605,091500,384340000,373000,372000,373000,371500,56
|
|
20240605,091400,363490000,373000,373000,373000,373000,6
|
|
20240605,091300,361252000,373000,372000,373000,371500,27
|
|
20240605,091200,351207000,372000,372000,372000,371500,19
|
|
20240605,091100,344143500,372000,373500,373500,371500,22
|
|
20240605,091000,335948500,373000,373000,373000,373000,13
|
|
20240605,090900,331099500,373000,373000,373000,371500,15
|
|
20240605,090800,325509500,373000,371500,373000,370500,109
|
|
20240605,090700,284980500,371500,373500,373500,371500,180
|
|
20240605,090600,217939000,373500,374500,374500,373500,117
|
|
20240605,090500,174194500,374000,375000,375000,374000,22
|
|
20240605,090400,165958500,375000,375000,375500,374500,67
|
|
20240605,090300,140833500,375000,375500,375500,375000,86
|
|
20240605,090200,108547500,375500,376000,376000,375500,18
|
|
20240605,090100,101780500,376000,376000,376000,376000,24
|
|
20240605,090000,92756500,375500,378000,378000,375500,246
|