731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,210800,4067641000,368500,368500,368500,368500,190
|
|
20240607,210700,4067641000,368500,368500,368500,368500,0
|
|
20240607,210600,4067641000,368500,368500,368500,368500,0
|
|
20240607,210500,4067641000,368500,368500,368500,368500,0
|
|
20240607,210400,4067641000,368500,368500,368500,368500,0
|
|
20240607,210300,4067641000,368500,368500,368500,368500,0
|
|
20240607,210200,4067641000,368500,368500,368500,368500,0
|
|
20240607,210100,4067641000,368500,368500,368500,368500,0
|
|
20240607,210000,4067641000,368500,368500,368500,368500,0
|
|
20240607,205900,4067641000,368500,368500,368500,368500,0
|
|
20240607,205800,4067641000,368500,368500,368500,368500,0
|
|
20240607,205700,4067641000,368500,368500,368500,368500,0
|
|
20240607,205600,4067641000,368500,368500,368500,368500,0
|
|
20240607,205500,4067641000,368500,368500,368500,368500,0
|
|
20240607,205400,4067641000,368500,368500,368500,368500,0
|
|
20240607,205300,4067641000,368500,368500,368500,368500,0
|
|
20240607,205200,4067641000,368500,368500,368500,368500,0
|
|
20240607,205100,4067641000,368500,368500,368500,368500,0
|
|
20240607,205000,4067641000,368500,368500,368500,368500,0
|
|
20240607,204900,4067641000,368500,368500,368500,368500,0
|
|
20240607,204800,4067641000,368500,368500,368500,368500,0
|
|
20240607,204700,4067641000,368500,368500,368500,368500,0
|
|
20240607,204600,4067641000,368500,368500,368500,368500,0
|
|
20240607,204500,4067641000,368500,368500,368500,368500,0
|
|
20240607,204400,4067641000,368500,368500,368500,368500,0
|
|
20240607,204300,4067641000,368500,368500,368500,368500,0
|
|
20240607,204200,4067641000,368500,368500,368500,368500,0
|
|
20240607,204100,4067641000,368500,368500,368500,368500,0
|
|
20240607,204000,4067641000,368500,368500,368500,368500,0
|
|
20240607,203900,4067641000,368500,368500,368500,368500,0
|
|
20240607,203800,4067641000,368500,368500,368500,368500,190
|
|
20240607,203700,4067641000,368500,368500,368500,368500,0
|
|
20240607,203600,4067641000,368500,368500,368500,368500,0
|
|
20240607,203500,4067641000,368500,368500,368500,368500,0
|
|
20240607,203400,4067641000,368500,368500,368500,368500,0
|
|
20240607,203300,4067641000,368500,368500,368500,368500,0
|
|
20240607,203200,4067641000,368500,368500,368500,368500,0
|
|
20240607,203100,4067641000,368500,368500,368500,368500,0
|
|
20240607,203000,4067641000,368500,368500,368500,368500,0
|
|
20240607,202900,4067641000,368500,368500,368500,368500,0
|
|
20240607,202800,4067641000,368500,368500,368500,368500,0
|
|
20240607,202700,4067641000,368500,368500,368500,368500,0
|
|
20240607,202600,4067641000,368500,368500,368500,368500,0
|
|
20240607,202500,4067641000,368500,368500,368500,368500,0
|
|
20240607,202400,4067641000,368500,368500,368500,368500,0
|
|
20240607,202300,4067641000,368500,368500,368500,368500,0
|
|
20240607,202200,4067641000,368500,368500,368500,368500,0
|
|
20240607,202100,4067641000,368500,368500,368500,368500,0
|
|
20240607,202000,4067641000,368500,368500,368500,368500,0
|
|
20240607,201900,4067641000,368500,368500,368500,368500,0
|
|
20240607,201800,4067641000,368500,368500,368500,368500,0
|
|
20240607,201700,4067641000,368500,368500,368500,368500,0
|
|
20240607,201600,4067641000,368500,368500,368500,368500,0
|
|
20240607,201500,4067641000,368500,368500,368500,368500,0
|
|
20240607,201400,4067641000,368500,368500,368500,368500,0
|
|
20240607,201300,4067641000,368500,368500,368500,368500,0
|
|
20240607,201200,4067641000,368500,368500,368500,368500,0
|
|
20240607,201100,4067641000,368500,368500,368500,368500,0
|
|
20240607,201000,4067641000,368500,368500,368500,368500,0
|
|
20240607,200900,4067641000,368500,368500,368500,368500,0
|
|
20240607,200800,4067641000,368500,368500,368500,368500,190
|
|
20240607,200700,4067641000,368500,368500,368500,368500,0
|
|
20240607,200600,4067641000,368500,368500,368500,368500,0
|
|
20240607,200500,4067641000,368500,368500,368500,368500,0
|
|
20240607,200400,4067641000,368500,368500,368500,368500,0
|
|
20240607,200300,4067641000,368500,368500,368500,368500,0
|
|
20240607,200200,4067641000,368500,368500,368500,368500,0
|
|
20240607,200100,4067641000,368500,368500,368500,368500,0
|
|
20240607,200000,4067641000,368500,368500,368500,368500,0
|
|
20240607,195900,4067641000,368500,368500,368500,368500,0
|
|
20240607,195800,4067641000,368500,368500,368500,368500,0
|
|
20240607,195700,4067641000,368500,368500,368500,368500,0
|
|
20240607,195600,4067641000,368500,368500,368500,368500,0
|
|
20240607,195500,4067641000,368500,368500,368500,368500,0
|
|
20240607,195400,4067641000,368500,368500,368500,368500,0
|
|
20240607,195300,4067641000,368500,368500,368500,368500,0
|
|
20240607,195200,4067641000,368500,368500,368500,368500,0
|
|
20240607,195100,4067641000,368500,368500,368500,368500,0
|
|
20240607,195000,4067641000,368500,368500,368500,368500,0
|
|
20240607,194900,4067641000,368500,368500,368500,368500,0
|
|
20240607,194800,4067641000,368500,368500,368500,368500,0
|
|
20240607,194700,4067641000,368500,368500,368500,368500,0
|
|
20240607,194600,4067641000,368500,368500,368500,368500,0
|
|
20240607,194500,4067641000,368500,368500,368500,368500,0
|
|
20240607,194400,4067641000,368500,368500,368500,368500,0
|
|
20240607,194300,4067641000,368500,368500,368500,368500,0
|
|
20240607,194200,4067641000,368500,368500,368500,368500,0
|
|
20240607,194100,4067641000,368500,368500,368500,368500,0
|
|
20240607,194000,4067641000,368500,368500,368500,368500,0
|
|
20240607,193900,4067641000,368500,368500,368500,368500,0
|
|
20240607,193800,4067641000,368500,368500,368500,368500,190
|
|
20240607,193700,4067641000,368500,368500,368500,368500,0
|
|
20240607,193600,4067641000,368500,368500,368500,368500,0
|
|
20240607,193500,4067641000,368500,368500,368500,368500,0
|
|
20240607,193400,4067641000,368500,368500,368500,368500,0
|
|
20240607,193300,4067641000,368500,368500,368500,368500,0
|
|
20240607,193200,4067641000,368500,368500,368500,368500,0
|
|
20240607,193100,4067641000,368500,368500,368500,368500,0
|
|
20240607,193000,4067641000,368500,368500,368500,368500,0
|
|
20240607,192900,4067641000,368500,368500,368500,368500,0
|
|
20240607,192800,4067641000,368500,368500,368500,368500,0
|
|
20240607,192700,4067641000,368500,368500,368500,368500,0
|
|
20240607,192600,4067641000,368500,368500,368500,368500,0
|
|
20240607,192500,4067641000,368500,368500,368500,368500,0
|
|
20240607,192400,4067641000,368500,368500,368500,368500,0
|
|
20240607,192300,4067641000,368500,368500,368500,368500,0
|
|
20240607,192200,4067641000,368500,368500,368500,368500,0
|
|
20240607,192100,4067641000,368500,368500,368500,368500,0
|
|
20240607,192000,4067641000,368500,368500,368500,368500,0
|
|
20240607,191900,4067641000,368500,368500,368500,368500,0
|
|
20240607,191800,4067641000,368500,368500,368500,368500,0
|
|
20240607,191700,4067641000,368500,368500,368500,368500,0
|
|
20240607,191600,4067641000,368500,368500,368500,368500,0
|
|
20240607,191500,4067641000,368500,368500,368500,368500,0
|
|
20240607,191400,4067641000,368500,368500,368500,368500,0
|
|
20240607,191300,4067641000,368500,368500,368500,368500,0
|
|
20240607,191200,4067641000,368500,368500,368500,368500,0
|
|
20240607,191100,4067641000,368500,368500,368500,368500,0
|
|
20240607,191000,4067641000,368500,368500,368500,368500,0
|
|
20240607,190900,4067641000,368500,368500,368500,368500,0
|
|
20240607,190800,4067641000,368500,368500,368500,368500,190
|
|
20240607,190700,4067641000,368500,368500,368500,368500,0
|
|
20240607,190600,4067641000,368500,368500,368500,368500,0
|
|
20240607,190500,4067641000,368500,368500,368500,368500,0
|
|
20240607,190400,4067641000,368500,368500,368500,368500,0
|
|
20240607,190300,4067641000,368500,368500,368500,368500,0
|
|
20240607,190200,4067641000,368500,368500,368500,368500,0
|
|
20240607,190100,4067641000,368500,368500,368500,368500,0
|
|
20240607,190000,4067641000,368500,368500,368500,368500,0
|
|
20240607,185900,4067641000,368500,368500,368500,368500,0
|
|
20240607,185800,4067641000,368500,368500,368500,368500,0
|
|
20240607,185700,4067641000,368500,368500,368500,368500,0
|
|
20240607,185600,4067641000,368500,368500,368500,368500,0
|
|
20240607,185500,4067641000,368500,368500,368500,368500,0
|
|
20240607,185400,4067641000,368500,368500,368500,368500,0
|
|
20240607,185300,4067641000,368500,368500,368500,368500,0
|
|
20240607,185200,4067641000,368500,368500,368500,368500,0
|
|
20240607,185100,4067641000,368500,368500,368500,368500,0
|
|
20240607,185000,4067641000,368500,368500,368500,368500,0
|
|
20240607,184900,4067641000,368500,368500,368500,368500,0
|
|
20240607,184800,4067641000,368500,368500,368500,368500,0
|
|
20240607,184700,4067641000,368500,368500,368500,368500,0
|
|
20240607,184600,4067641000,368500,368500,368500,368500,0
|
|
20240607,184500,4067641000,368500,368500,368500,368500,0
|
|
20240607,184400,4067641000,368500,368500,368500,368500,0
|
|
20240607,184300,4067641000,368500,368500,368500,368500,0
|
|
20240607,184200,4067641000,368500,368500,368500,368500,0
|
|
20240607,184100,4067641000,368500,368500,368500,368500,0
|
|
20240607,184000,4067641000,368500,368500,368500,368500,0
|
|
20240607,183900,4067641000,368500,368500,368500,368500,0
|
|
20240607,183800,4067641000,368500,368500,368500,368500,190
|
|
20240607,183700,4067641000,368500,368500,368500,368500,0
|
|
20240607,183600,4067641000,368500,368500,368500,368500,0
|
|
20240607,183500,4067641000,368500,368500,368500,368500,0
|
|
20240607,183400,4067641000,368500,368500,368500,368500,0
|
|
20240607,183300,4067641000,368500,368500,368500,368500,0
|
|
20240607,183200,4067641000,368500,368500,368500,368500,0
|
|
20240607,183100,4067641000,368500,368500,368500,368500,0
|
|
20240607,183000,4067641000,368500,368500,368500,368500,0
|
|
20240607,182900,4067641000,368500,368500,368500,368500,0
|
|
20240607,182800,4067641000,368500,368500,368500,368500,0
|
|
20240607,182700,4067641000,368500,368500,368500,368500,0
|
|
20240607,182600,4067641000,368500,368500,368500,368500,0
|
|
20240607,182500,4067641000,368500,368500,368500,368500,0
|
|
20240607,182400,4067641000,368500,368500,368500,368500,0
|
|
20240607,182300,4067641000,368500,368500,368500,368500,0
|
|
20240607,182200,4067641000,368500,368500,368500,368500,0
|
|
20240607,182100,4067641000,368500,368500,368500,368500,0
|
|
20240607,182000,4067641000,368500,368500,368500,368500,0
|
|
20240607,181900,4067641000,368500,368500,368500,368500,0
|
|
20240607,181800,4067641000,368500,368500,368500,368500,0
|
|
20240607,181700,4067641000,368500,368500,368500,368500,0
|
|
20240607,181600,4067641000,368500,368500,368500,368500,0
|
|
20240607,181500,4067641000,368500,368500,368500,368500,0
|
|
20240607,181400,4067641000,368500,368500,368500,368500,0
|
|
20240607,181300,4067641000,368500,368500,368500,368500,0
|
|
20240607,181200,4067641000,368500,368500,368500,368500,0
|
|
20240607,181100,4067641000,368500,368500,368500,368500,0
|
|
20240607,181000,4067641000,368500,368500,368500,368500,0
|
|
20240607,180900,4067641000,368500,368500,368500,368500,0
|
|
20240607,180800,4067641000,368500,368500,368500,368500,190
|
|
20240607,180700,4067641000,368500,368500,368500,368500,0
|
|
20240607,180600,4067641000,368500,368500,368500,368500,0
|
|
20240607,180500,4067641000,368500,368500,368500,368500,0
|
|
20240607,180400,4067641000,368500,368500,368500,368500,0
|
|
20240607,180300,4067641000,368500,368500,368500,368500,0
|
|
20240607,180200,4067641000,368500,368500,368500,368500,0
|
|
20240607,180100,4067641000,368500,368500,368500,368500,0
|
|
20240607,180000,4067641000,368500,368500,368500,368500,0
|
|
20240607,175900,4067641000,368500,368500,368500,368500,0
|
|
20240607,175800,4067641000,368500,368500,368500,368500,0
|
|
20240607,175700,4067641000,368500,368500,368500,368500,0
|
|
20240607,175600,4067641000,368500,368500,368500,368500,0
|
|
20240607,175500,4067641000,368500,368500,368500,368500,0
|
|
20240607,175400,4067641000,368500,368500,368500,368500,0
|
|
20240607,175300,4067641000,368500,368500,368500,368500,0
|
|
20240607,175200,4067641000,368500,368500,368500,368500,0
|
|
20240607,175100,4067641000,368500,368500,368500,368500,0
|
|
20240607,175000,4067641000,368500,368500,368500,368500,0
|
|
20240607,174900,4067641000,368500,368500,368500,368500,0
|
|
20240607,174800,4067641000,368500,368500,368500,368500,0
|
|
20240607,174700,4067641000,368500,368500,368500,368500,0
|
|
20240607,174600,4067641000,368500,368500,368500,368500,0
|
|
20240607,174500,4067641000,368500,368500,368500,368500,0
|
|
20240607,174400,4067641000,368500,368500,368500,368500,0
|
|
20240607,174300,4067641000,368500,368500,368500,368500,0
|
|
20240607,174200,4067641000,368500,368500,368500,368500,0
|
|
20240607,174100,4067641000,368500,368500,368500,368500,0
|
|
20240607,174000,4067641000,368500,368500,368500,368500,0
|
|
20240607,173900,4067641000,368500,368500,368500,368500,0
|
|
20240607,173800,4067641000,368500,368500,368500,368500,190
|
|
20240607,173700,4067641000,368500,368500,368500,368500,0
|
|
20240607,173600,4067641000,368500,368500,368500,368500,0
|
|
20240607,173500,4067641000,368500,368500,368500,368500,0
|
|
20240607,173400,4067641000,368500,368500,368500,368500,0
|
|
20240607,173300,4067641000,368500,368500,368500,368500,0
|
|
20240607,173200,4067641000,368500,368500,368500,368500,0
|
|
20240607,173100,4067641000,368500,368500,368500,368500,0
|
|
20240607,173000,4067641000,368500,368500,368500,368500,0
|
|
20240607,172900,4067641000,368500,368500,368500,368500,0
|
|
20240607,172800,4067641000,368500,368500,368500,368500,0
|
|
20240607,172700,4067641000,368500,368500,368500,368500,0
|
|
20240607,172600,4067641000,368500,368500,368500,368500,0
|
|
20240607,172500,4067641000,368500,368500,368500,368500,0
|
|
20240607,172400,4067641000,368500,368500,368500,368500,0
|
|
20240607,172300,4067641000,368500,368500,368500,368500,0
|
|
20240607,172200,4067641000,368500,368500,368500,368500,0
|
|
20240607,172100,4067641000,368500,368500,368500,368500,0
|
|
20240607,172000,4067641000,368500,368500,368500,368500,0
|
|
20240607,171900,4067641000,368500,368500,368500,368500,0
|
|
20240607,171800,4067641000,368500,368500,368500,368500,0
|
|
20240607,171700,4067641000,368500,368500,368500,368500,0
|
|
20240607,171600,4067641000,368500,368500,368500,368500,0
|
|
20240607,171500,4067641000,368500,368500,368500,368500,0
|
|
20240607,171400,4067641000,368500,368500,368500,368500,0
|
|
20240607,171300,4067641000,368500,368500,368500,368500,0
|
|
20240607,171200,4067641000,368500,368500,368500,368500,0
|
|
20240607,171100,4067641000,368500,368500,368500,368500,0
|
|
20240607,171000,4067641000,368500,368500,368500,368500,0
|
|
20240607,170900,4067641000,368500,368500,368500,368500,0
|
|
20240607,170800,4067641000,368500,368500,368500,368500,190
|
|
20240607,170700,4067641000,368500,368500,368500,368500,0
|
|
20240607,170600,4067641000,368500,368500,368500,368500,0
|
|
20240607,170500,4067641000,368500,368500,368500,368500,0
|
|
20240607,170400,4067641000,368500,368500,368500,368500,0
|
|
20240607,170300,4067641000,368500,368500,368500,368500,0
|
|
20240607,170200,4067641000,368500,368500,368500,368500,0
|
|
20240607,170100,4067641000,368500,368500,368500,368500,0
|
|
20240607,170000,4067641000,368500,368500,368500,368500,0
|
|
20240607,165900,4067641000,368500,368500,368500,368500,0
|
|
20240607,165800,4067641000,368500,368500,368500,368500,0
|
|
20240607,165700,4067641000,368500,368500,368500,368500,0
|
|
20240607,165600,4067641000,368500,368500,368500,368500,0
|
|
20240607,165500,4067641000,368500,368500,368500,368500,0
|
|
20240607,165400,4067641000,368500,368500,368500,368500,0
|
|
20240607,165300,4067641000,368500,368500,368500,368500,0
|
|
20240607,165200,4067641000,368500,368500,368500,368500,0
|
|
20240607,165100,4067641000,368500,368500,368500,368500,0
|
|
20240607,165000,4067641000,368500,368500,368500,368500,0
|
|
20240607,164900,4067641000,368500,368500,368500,368500,0
|
|
20240607,164800,4067641000,368500,368500,368500,368500,0
|
|
20240607,164700,4067641000,368500,368500,368500,368500,0
|
|
20240607,164600,4067641000,368500,368500,368500,368500,0
|
|
20240607,164500,4067641000,368500,368500,368500,368500,0
|
|
20240607,164400,4067641000,368500,368500,368500,368500,0
|
|
20240607,164300,4067641000,368500,368500,368500,368500,0
|
|
20240607,164200,4067641000,368500,368500,368500,368500,0
|
|
20240607,164100,4067641000,368500,368500,368500,368500,0
|
|
20240607,164000,4067641000,368500,368500,368500,368500,0
|
|
20240607,163900,4067641000,368500,368500,368500,368500,0
|
|
20240607,163800,4067641000,368500,368500,368500,368500,190
|
|
20240607,163700,4067641000,368500,368500,368500,368500,0
|
|
20240607,163600,4067641000,368500,368500,368500,368500,0
|
|
20240607,163500,4067641000,368500,368500,368500,368500,0
|
|
20240607,163400,4067641000,368500,368500,368500,368500,0
|
|
20240607,163300,4067641000,368500,368500,368500,368500,0
|
|
20240607,163200,4067641000,368500,368500,368500,368500,0
|
|
20240607,163100,4067641000,368500,368500,368500,368500,0
|
|
20240607,163000,4067641000,368500,368500,368500,368500,0
|
|
20240607,162900,4067641000,368500,368500,368500,368500,0
|
|
20240607,162800,4067641000,368500,368500,368500,368500,0
|
|
20240607,162700,4067641000,368500,368500,368500,368500,0
|
|
20240607,162600,4067641000,368500,368500,368500,368500,0
|
|
20240607,162500,4067641000,368500,368500,368500,368500,0
|
|
20240607,162400,4067641000,368500,368500,368500,368500,0
|
|
20240607,162300,4067641000,368500,368500,368500,368500,0
|
|
20240607,162200,4067641000,368500,368500,368500,368500,0
|
|
20240607,162100,4067641000,368500,368500,368500,368500,0
|
|
20240607,162000,4067641000,368500,368500,368500,368500,0
|
|
20240607,161900,4067641000,368500,368500,368500,368500,0
|
|
20240607,161800,4067641000,368500,368500,368500,368500,0
|
|
20240607,161700,4067641000,368500,368500,368500,368500,0
|
|
20240607,161600,4067641000,368500,368500,368500,368500,0
|
|
20240607,161500,4067641000,368500,368500,368500,368500,0
|
|
20240607,161400,4067641000,368500,368500,368500,368500,0
|
|
20240607,161300,4067641000,368500,368500,368500,368500,0
|
|
20240607,161200,4067641000,368500,368500,368500,368500,0
|
|
20240607,161100,4067641000,368500,368500,368500,368500,0
|
|
20240607,161000,4067641000,368500,368500,368500,368500,0
|
|
20240607,160900,4067641000,368500,368500,368500,368500,0
|
|
20240607,160800,4067641000,368500,368500,368500,368500,190
|
|
20240607,160700,4067641000,368500,368500,368500,368500,0
|
|
20240607,160600,4067641000,368500,368500,368500,368500,0
|
|
20240607,160500,4067641000,368500,368500,368500,368500,0
|
|
20240607,160400,4067641000,368500,368500,368500,368500,0
|
|
20240607,160300,4067641000,368500,368500,368500,368500,0
|
|
20240607,160200,4067641000,368500,368500,368500,368500,0
|
|
20240607,160100,4067641000,368500,368500,368500,368500,0
|
|
20240607,160000,4067641000,368500,368500,368500,368500,0
|
|
20240607,155900,4067641000,368500,368500,368500,368500,0
|
|
20240607,155800,4067641000,368500,368500,368500,368500,0
|
|
20240607,155700,4067641000,368500,368500,368500,368500,0
|
|
20240607,155600,4067641000,368500,368500,368500,368500,0
|
|
20240607,155500,4067641000,368500,368500,368500,368500,0
|
|
20240607,155400,4067641000,368500,368500,368500,368500,0
|
|
20240607,155300,4067641000,368500,368500,368500,368500,0
|
|
20240607,155200,4067641000,368500,368500,368500,368500,0
|
|
20240607,155100,4067641000,368500,368500,368500,368500,0
|
|
20240607,155000,4067641000,368500,368500,368500,368500,0
|
|
20240607,154900,4067641000,368500,368500,368500,368500,0
|
|
20240607,154800,4067641000,368500,368500,368500,368500,0
|
|
20240607,154700,4067641000,368500,368500,368500,368500,0
|
|
20240607,154600,4067641000,368500,368500,368500,368500,0
|
|
20240607,154500,4067641000,368500,368500,368500,368500,0
|
|
20240607,154400,4067641000,368500,368500,368500,368500,0
|
|
20240607,154300,4067641000,368500,368500,368500,368500,0
|
|
20240607,154200,4067641000,368500,368500,368500,368500,0
|
|
20240607,154100,4067641000,368500,368500,368500,368500,0
|
|
20240607,154000,4067641000,368500,368500,368500,368500,0
|
|
20240607,153900,4067641000,368500,368500,368500,368500,0
|
|
20240607,153800,4067641000,368500,368500,368500,368500,190
|
|
20240607,153700,4067641000,368500,368500,368500,368500,0
|
|
20240607,153600,4067641000,368500,368500,368500,368500,0
|
|
20240607,153500,4067641000,368500,368500,368500,368500,0
|
|
20240607,153400,4067641000,368500,368500,368500,368500,0
|
|
20240607,153300,4067641000,368500,368500,368500,368500,0
|
|
20240607,153200,4067641000,368500,368500,368500,368500,0
|
|
20240607,153100,4067641000,368500,368500,368500,368500,0
|
|
20240607,153000,4067641000,368500,368500,368500,368500,190
|
|
20240607,152900,3997626000,368000,368000,368000,368000,0
|
|
20240607,152800,3997626000,368000,368000,368000,368000,0
|
|
20240607,152700,3997626000,368000,368000,368000,368000,0
|
|
20240607,152600,3997626000,368000,368000,368000,368000,0
|
|
20240607,152500,3997626000,368000,368000,368000,368000,0
|
|
20240607,152400,3997626000,368000,368000,368000,368000,0
|
|
20240607,152300,3997626000,368000,368000,368000,368000,0
|
|
20240607,152200,3997626000,368000,368000,368000,368000,0
|
|
20240607,152100,3997626000,368000,368000,368000,368000,0
|
|
20240607,152000,3997626000,368000,368000,368000,368000,0
|
|
20240607,151900,3997626000,368000,368000,369000,368000,16
|
|
20240607,151800,3991733500,368000,369000,369000,368000,43
|
|
20240607,151700,3975904500,368500,369000,369000,368000,7
|
|
20240607,151600,3973324000,368000,367500,368000,367500,9
|
|
20240607,151500,3970015000,367500,369000,369500,367500,27
|
|
20240607,151400,3960068500,369000,368000,369000,367500,47
|
|
20240607,151300,3942773000,368000,368000,368500,368000,22
|
|
20240607,151200,3934675000,368000,368500,368500,368000,2
|
|
20240607,151100,3933938500,368500,368500,368500,368500,24
|
|
20240607,151000,3925094500,368500,368000,368500,368000,67
|
|
20240607,150900,3900417500,368000,368000,368500,368000,24
|
|
20240607,150800,3891581500,368500,368000,368500,368000,11
|
|
20240607,150700,3887528500,368500,368500,368500,368500,24
|
|
20240607,150600,3878684500,368500,368000,368500,368000,19
|
|
20240607,150500,3871690500,369000,369000,369000,369000,0
|
|
20240607,150400,3871690500,369000,368000,369000,368000,16
|
|
20240607,150300,3865793500,369500,369000,369500,369000,17
|
|
20240607,150200,3859517000,368000,368000,368000,368000,11
|
|
20240607,150100,3855469000,368500,367500,368500,367000,1117
|
|
20240607,150000,3444582500,367500,367500,367500,367500,13
|
|
20240607,145900,3439805000,367500,368000,368000,367500,12
|
|
20240607,145800,3435389500,368000,368000,368000,368000,25
|
|
20240607,145700,3426189500,368000,368000,368000,368000,73
|
|
20240607,145600,3399325500,368000,368500,369000,368000,48
|
|
20240607,145500,3381638000,368500,368500,368500,368500,6
|
|
20240607,145400,3379427000,368500,368500,368500,368000,7
|
|
20240607,145300,3376848500,368000,368000,368000,368000,12
|
|
20240607,145200,3372432500,368000,368000,368000,367500,72
|
|
20240607,145100,3345937500,368000,368500,368500,368000,47
|
|
20240607,145000,3328638000,368000,368000,368000,368000,1
|
|
20240607,144900,3328270000,368000,368000,368500,368000,20
|
|
20240607,144800,3320902000,368000,368000,368000,368000,22
|
|
20240607,144700,3312806000,368000,368000,368000,368000,5
|
|
20240607,144600,3310966000,368000,368000,368000,368000,1
|
|
20240607,144500,3310598000,368000,368500,368500,368000,4
|
|
20240607,144400,3309125500,368000,368000,368000,368000,8
|
|
20240607,144300,3306181500,368500,368000,368500,368000,2
|
|
20240607,144200,3305445000,368000,368000,368000,368000,23
|
|
20240607,144100,3296981000,368000,368000,368000,368000,17
|
|
20240607,144000,3290725000,368000,368500,368500,368000,8
|
|
20240607,143900,3287777500,368500,369000,369000,368500,9
|
|
20240607,143800,3284457000,369000,369000,369000,369000,0
|
|
20240607,143700,3284457000,369000,368500,369000,368500,14
|
|
20240607,143600,3279294000,368500,369000,369000,368500,2
|
|
20240607,143500,3278556500,369000,369000,369500,369000,5
|
|
20240607,143400,3276711000,369500,369500,369500,369500,2
|
|
20240607,143300,3275972000,369000,369000,369000,368500,6
|
|
20240607,143200,3273758500,368500,368000,368500,368000,4
|
|
20240607,143100,3272285500,367500,368000,368500,367500,62
|
|
20240607,143000,3249464500,367500,368000,368000,367500,3
|
|
20240607,142900,3248361500,367500,367500,367500,367500,30
|
|
20240607,142800,3237336500,367500,367500,367500,367500,11
|
|
20240607,142700,3233294000,367500,367500,367500,367500,2
|
|
20240607,142600,3232559000,367500,367500,367500,367500,2
|
|
20240607,142500,3231824000,367500,367500,368000,367000,44
|
|
20240607,142400,3215646500,367500,367500,367500,367000,25
|
|
20240607,142300,3206460000,367500,367500,367500,367500,2
|
|
20240607,142200,3205725000,367500,367500,367500,367500,7
|
|
20240607,142100,3203152500,367500,367500,367500,367500,7
|
|
20240607,142000,3200580000,367000,367000,367500,367000,54
|
|
20240607,141900,3180757000,367500,367000,367500,367000,4
|
|
20240607,141800,3179288500,367500,367500,367500,367000,8
|
|
20240607,141700,3176350000,367500,367500,368000,367500,43
|
|
20240607,141600,3160546500,367500,367500,367500,367500,22
|
|
20240607,141500,3152461500,367500,367500,368000,367500,109
|
|
20240607,141400,3112403500,367500,367500,367500,367500,10
|
|
20240607,141300,3108728500,367500,367500,367500,367500,4
|
|
20240607,141200,3107258500,367500,367500,368000,367500,9
|
|
20240607,141100,3103950500,368000,367500,368000,367500,5
|
|
20240607,141000,3102112000,367500,367500,368000,367500,8
|
|
20240607,140900,3099171500,368000,368000,368000,367500,10
|
|
20240607,140800,3095493500,368000,368000,368000,368000,111
|
|
20240607,140700,3054645500,368000,368000,368000,368000,3
|
|
20240607,140600,3053541500,368000,368000,368500,368000,63
|
|
20240607,140500,3030356500,368000,368000,368500,368000,14
|
|
20240607,140400,3025202500,368000,368000,368000,368000,5
|
|
20240607,140300,3023362500,368000,368000,368000,368000,13
|
|
20240607,140200,3018578500,368000,368000,368000,368000,5
|
|
20240607,140100,3016738500,368000,368000,368500,368000,32
|
|
20240607,140000,3004956000,368000,368000,368500,368000,7
|
|
20240607,135900,3002378500,368000,368000,368500,368000,13
|
|
20240607,135800,2997589500,368000,368500,368500,368000,7
|
|
20240607,135700,2995013000,368000,368000,368000,368000,13
|
|
20240607,135600,2990229000,368000,368000,368500,368000,13
|
|
20240607,135500,2985444000,368000,368500,368500,368000,8
|
|
20240607,135400,2982497000,368500,368500,368500,368000,24
|
|
20240607,135300,2973655500,368500,368000,368500,368000,21
|
|
20240607,135200,2965926000,368500,368000,368500,368000,57
|
|
20240607,135100,2944924000,368000,368000,368000,368000,12
|
|
20240607,135000,2940508000,368000,368000,368500,368000,33
|
|
20240607,134900,2928363500,368500,368500,368500,368500,125
|
|
20240607,134800,2882301000,369000,369000,369000,368500,116
|
|
20240607,134700,2839500000,369000,369000,369500,369000,69
|
|
20240607,134600,2814038500,369000,370000,370000,369000,605
|
|
20240607,134500,2590310000,370500,370000,370500,370000,5
|
|
20240607,134400,2588458000,370000,370000,370500,370000,28
|
|
20240607,134300,2578097500,370000,370500,370500,370000,16
|
|
20240607,134200,2572176000,370000,370000,370000,370000,4
|
|
20240607,134100,2570696000,370000,370000,370000,370000,1
|
|
20240607,134000,2570326000,370000,370000,370000,370000,5
|
|
20240607,133900,2568476000,370000,370000,370000,370000,33
|
|
20240607,133800,2556266000,370500,370500,370500,370500,2
|
|
20240607,133700,2555525000,370000,370000,370000,370000,15
|
|
20240607,133600,2549975000,370000,370500,370500,370000,323
|
|
20240607,133500,2430309500,370500,370500,370500,370500,11
|
|
20240607,133400,2426234000,370500,370500,370500,370500,0
|
|
20240607,133300,2426234000,370500,370500,370500,370500,4
|
|
20240607,133200,2424752000,371000,370500,371000,370500,38
|
|
20240607,133100,2410672500,370500,370500,370500,370500,4
|
|
20240607,133000,2409190500,370500,370500,370500,370500,52
|
|
20240607,132900,2389924500,370500,370500,370500,370500,0
|
|
20240607,132800,2389924500,370500,370500,370500,370500,4
|
|
20240607,132700,2388442500,371000,370500,371000,370500,8
|
|
20240607,132600,2385477500,371000,371000,371000,371000,1
|
|
20240607,132500,2385106500,371000,371000,371000,371000,1
|
|
20240607,132400,2384735500,370500,370500,370500,370500,14
|
|
20240607,132300,2379548500,370500,370500,370500,370500,8
|
|
20240607,132200,2376584500,370500,370500,370500,370500,1
|
|
20240607,132100,2376214000,370500,371000,371000,370500,8
|
|
20240607,132000,2373246500,371000,370500,371000,370500,4
|
|
20240607,131900,2371763000,370500,370500,370500,370500,3
|
|
20240607,131800,2370651500,371000,371000,371000,371000,1
|
|
20240607,131700,2370280500,370500,371000,371000,370500,65
|
|
20240607,131600,2346171000,371000,371000,371000,371000,43
|
|
20240607,131500,2330218000,371000,371000,371000,371000,8
|
|
20240607,131400,2327250000,371000,371000,371000,371000,23
|
|
20240607,131300,2318717000,371000,371000,371000,371000,1
|
|
20240607,131200,2318346000,371000,371000,371000,371000,9
|
|
20240607,131100,2315007000,371000,371000,371000,371000,3
|
|
20240607,131000,2313894000,371000,371000,371000,371000,12
|
|
20240607,130900,2309442000,371000,371000,371000,371000,7
|
|
20240607,130800,2306845000,371000,372000,372000,371000,92
|
|
20240607,130700,2272667000,372500,372500,372500,372500,0
|
|
20240607,130600,2272667000,372500,372500,372500,372500,0
|
|
20240607,130500,2272667000,372500,372000,372500,372000,4
|
|
20240607,130400,2271177500,371500,372000,372000,371500,19
|
|
20240607,130300,2264110000,372000,372000,372000,372000,2
|
|
20240607,130200,2263366000,372500,372500,372500,372500,0
|
|
20240607,130100,2263366000,372500,372500,372500,372500,3
|
|
20240607,130000,2262248500,372000,372000,372000,371500,4
|
|
20240607,125900,2260761500,372000,372000,372500,372000,8
|
|
20240607,125800,2257783000,372000,372500,372500,372000,5
|
|
20240607,125700,2255921000,372500,372500,372500,372000,8
|
|
20240607,125600,2252942500,372000,372000,372000,372000,5
|
|
20240607,125500,2251082500,372500,372500,372500,372500,6
|
|
20240607,125400,2248847500,372500,372500,372500,372500,7
|
|
20240607,125300,2246240000,372000,372500,372500,372000,5
|
|
20240607,125200,2244378000,371500,372000,372000,371500,8
|
|
20240607,125100,2241403000,372500,372000,372500,372000,14
|
|
20240607,125000,2236193000,372000,372000,372000,372000,0
|
|
20240607,124900,2236193000,372000,372000,372500,372000,32
|
|
20240607,124800,2224287000,372500,372000,372500,372000,7
|
|
20240607,124700,2221681000,372500,372500,372500,372500,4
|
|
20240607,124600,2220191000,372500,372500,372500,372500,4
|
|
20240607,124500,2218701000,372000,372500,372500,372000,8
|
|
20240607,124400,2215723000,372000,372000,372000,372000,3
|
|
20240607,124300,2214607000,372500,372500,372500,372500,8
|
|
20240607,124200,2211627000,372000,372000,372000,372000,0
|
|
20240607,124100,2211627000,372000,373000,373000,372000,13
|
|
20240607,124000,2206786000,372500,373000,373000,372500,8
|
|
20240607,123900,2203803500,372000,372000,372000,372000,0
|
|
20240607,123800,2203803500,372000,372000,372000,372000,1
|
|
20240607,123700,2203431500,372500,372500,372500,372500,4
|
|
20240607,123600,2201941500,372500,372500,373000,372500,10
|
|
20240607,123500,2198213000,373000,373000,373000,373000,0
|
|
20240607,123400,2198213000,373000,372500,373000,372500,8
|
|
20240607,123300,2195231000,373000,372500,373000,372500,5
|
|
20240607,123200,2193368000,372500,372000,372500,372000,28
|
|
20240607,123100,2182950500,372500,372500,372500,372000,15
|
|
20240607,123000,2177363500,373000,373000,373000,373000,4
|
|
20240607,122900,2175871500,373000,372500,373000,372500,6
|
|
20240607,122800,2173634500,372500,373000,373000,372500,5
|
|
20240607,122700,2171770000,373000,373500,373500,373000,29
|
|
20240607,122600,2160939000,373500,373500,373500,373500,0
|
|
20240607,122500,2160939000,373500,373500,373500,373500,14
|
|
20240607,122400,2155710000,372500,373500,373500,372500,24
|
|
20240607,122300,2146748000,373500,373500,373500,373500,4
|
|
20240607,122200,2145254000,373500,373000,373500,373000,38
|
|
20240607,122100,2131078000,372500,373000,373000,372500,6
|
|
20240607,122000,2128841000,372500,372500,372500,372500,1
|
|
20240607,121900,2128468500,373000,372500,373000,372500,5
|
|
20240607,121800,2126604000,372500,373000,373000,372500,5
|
|
20240607,121700,2124739500,372500,372500,373000,372500,8
|
|
20240607,121600,2121757500,372500,373000,373000,372500,5
|
|
20240607,121500,2119893000,372500,373000,373000,372500,5
|
|
20240607,121400,2118028500,372500,372500,372500,372500,5
|
|
20240607,121300,2116166000,372500,372500,373000,372500,8
|
|
20240607,121200,2113184000,372500,373000,373000,372500,9
|
|
20240607,121100,2109827500,373500,373500,373500,373500,0
|
|
20240607,121000,2109827500,373500,373000,373500,372000,11
|
|
20240607,120900,2105726000,372000,372000,372000,372000,0
|
|
20240607,120800,2105726000,372000,373000,373000,372000,5
|
|
20240607,120700,2103862000,373500,373000,373500,373000,8
|
|
20240607,120600,2100876000,373500,372500,373500,372500,12
|
|
20240607,120500,2096396500,371500,373000,373500,371500,5
|
|
20240607,120400,2094531500,372000,373000,373500,372000,11
|
|
20240607,120300,2090426500,373000,373000,373000,373000,3
|
|
20240607,120200,2089307500,372500,372500,372500,372500,2
|
|
20240607,120100,2088562500,373000,372500,373000,372500,8
|
|
20240607,120000,2085580500,371500,372500,372500,371500,9
|
|
20240607,115900,2082229000,372000,372000,372000,372000,2
|
|
20240607,115800,2081485000,372000,372500,372500,372000,9
|
|
20240607,115700,2078133000,371500,371500,371500,371500,0
|
|
20240607,115600,2078133000,371500,372500,372500,371500,5
|
|
20240607,115500,2076272500,372500,372000,372500,372000,7
|
|
20240607,115400,2073665500,372000,372000,372000,372000,2
|
|
20240607,115300,2072921500,372500,372500,372500,372500,7
|
|
20240607,115200,2070314000,372000,372000,372000,372000,2
|
|
20240607,115100,2069570000,371500,371500,371500,371500,1
|
|
20240607,115000,2069198500,371500,372000,372000,371500,35
|
|
20240607,114900,2056180500,372500,372500,372500,372500,4
|
|
20240607,114800,2054690500,372000,372500,372500,372000,22
|
|
20240607,114700,2046502000,373000,374000,374000,373000,23
|
|
20240607,114600,2037917000,374500,374000,374500,374000,7
|
|
20240607,114500,2035297500,373500,373500,373500,373500,1
|
|
20240607,114400,2034924000,374000,374000,374000,373000,19
|
|
20240607,114300,2027822500,373500,373500,373500,373500,0
|
|
20240607,114200,2027822500,373500,373500,373500,373500,9
|
|
20240607,114100,2024461000,373500,373500,373500,373500,2
|
|
20240607,114000,2023714000,373500,374000,374000,373500,12
|
|
20240607,113900,2019229000,373500,373500,373500,373500,0
|
|
20240607,113800,2019229000,373500,373500,373500,373500,6
|
|
20240607,113700,2016988000,373000,373000,373000,373000,0
|
|
20240607,113600,2016988000,373000,373500,373500,373000,9
|
|
20240607,113500,2013627500,373500,373500,374000,373500,11
|
|
20240607,113400,2009517000,373500,374000,374000,373500,32
|
|
20240607,113300,1997549500,373500,373500,373500,373500,0
|
|
20240607,113200,1997549500,373500,373000,373500,373000,5
|
|
20240607,113100,1995682500,372500,372500,372500,372500,0
|
|
20240607,113000,1995682500,372500,373500,373500,372500,15
|
|
20240607,112900,1990083000,372500,372500,372500,372500,0
|
|
20240607,112800,1990083000,372500,372500,372500,372500,5
|
|
20240607,112700,1988220500,372500,373500,373500,372500,67
|
|
20240607,112600,1963197000,374000,374000,374000,374000,4
|
|
20240607,112500,1961701000,374000,374000,374000,374000,5
|
|
20240607,112400,1959831000,373500,372500,373500,372500,9
|
|
20240607,112300,1956473000,373000,373500,373500,373000,6
|
|
20240607,112200,1954233000,373500,374000,374000,373500,7
|
|
20240607,112100,1951616500,373500,373500,373500,373500,9
|
|
20240607,112000,1948255000,373500,373500,374000,373500,11
|
|
20240607,111900,1944144500,374000,373500,374000,373500,7
|
|
20240607,111800,1941528000,374000,373500,374000,373500,5
|
|
20240607,111700,1939658500,373500,374500,374500,373500,70
|
|
20240607,111600,1913477000,374000,374500,374500,374000,8
|
|
20240607,111500,1910482500,374000,374000,374000,374000,53
|
|
20240607,111400,1890660500,374000,374000,374000,374000,4
|
|
20240607,111300,1889164500,374000,374000,374000,374000,4
|
|
20240607,111200,1887668500,373500,373500,374000,373500,8
|
|
20240607,111100,1884678500,373500,374000,374000,373500,8
|
|
20240607,111000,1881688500,374000,374000,374000,373500,30
|
|
20240607,110900,1870469000,373500,373500,373500,373500,2
|
|
20240607,110800,1869722000,373500,374000,374000,373500,5
|
|
20240607,110700,1867852500,373500,373500,374000,373500,38
|
|
20240607,110600,1853657500,373500,373000,373500,373000,218
|
|
20240607,110500,1772336000,373000,372500,373000,372500,7
|
|
20240607,110400,1769726500,372500,372000,372500,372000,44
|
|
20240607,110300,1753338000,372500,372500,372500,372500,0
|
|
20240607,110200,1753338000,372500,372500,372500,372500,4
|
|
20240607,110100,1751848000,372500,372500,372500,372500,5
|
|
20240607,110000,1749985500,372500,372000,372500,372000,33
|
|
20240607,105900,1737696500,372000,372500,372500,372000,9
|
|
20240607,105800,1734344500,372500,372500,372500,372500,4
|
|
20240607,105700,1732854500,372500,372500,372500,372500,3
|
|
20240607,105600,1731737000,372500,372500,372500,372500,5
|
|
20240607,105500,1729874500,372500,372000,372500,372000,8
|
|
20240607,105400,1726896500,372500,372500,372500,372500,4
|
|
20240607,105300,1725406500,372000,372000,372000,372000,8
|
|
20240607,105200,1722430500,371500,371500,371500,371500,1
|
|
20240607,105100,1722059000,372000,371500,372000,371000,44
|
|
20240607,105000,1705708500,371500,371000,371500,371000,11
|
|
20240607,104900,1701625000,371000,371000,371500,371000,14
|
|
20240607,104800,1696428000,371000,371000,372000,371000,20
|
|
20240607,104700,1688998500,371000,371500,371500,371000,5
|
|
20240607,104600,1687141500,371500,371500,371500,371500,4
|
|
20240607,104500,1685655500,371500,371000,372000,371000,17
|
|
20240607,104400,1679337500,371500,371500,371500,371500,8
|
|
20240607,104300,1676365500,371500,371500,371500,371500,0
|
|
20240607,104200,1676365500,371500,372000,372500,371000,18
|
|
20240607,104100,1669667500,371500,371000,371500,371000,8
|
|
20240607,104000,1666696000,371000,371500,371500,371000,7
|
|
20240607,103900,1664096500,371500,372000,372000,371500,8
|
|
20240607,103800,1661121000,372000,371500,372000,371500,8
|
|
20240607,103700,1658146500,371000,371000,371000,371000,2
|
|
20240607,103600,1657404500,371500,373000,373000,371500,129
|
|
20240607,103500,1609453500,372000,372000,372000,372000,4
|
|
20240607,103400,1607965500,372000,372500,372500,372000,16
|
|
20240607,103300,1602006500,373000,372500,373000,372000,6
|
|
20240607,103200,1599772500,372500,371500,372500,371500,4
|
|
20240607,103100,1598284500,371500,372500,373000,371500,20
|
|
20240607,103000,1590835000,372000,372000,372500,371500,18
|
|
20240607,102900,1584139000,372000,371500,372000,371500,11
|
|
20240607,102800,1580048500,371500,371500,371500,371500,3
|
|
20240607,102700,1578934000,371500,371500,371500,371500,39
|
|
20240607,102600,1564445500,371500,371000,371500,371000,12
|
|
20240607,102500,1559988500,371000,372500,372500,371000,49
|
|
20240607,102400,1541768500,373000,372500,373000,371500,27
|
|
20240607,102300,1531709000,373000,372500,373000,372500,14
|
|
20240607,102200,1526493000,372500,372500,372500,372500,0
|
|
20240607,102100,1526493000,372500,372000,372500,371500,10
|
|
20240607,102000,1522771500,372000,372000,372000,371500,8
|
|
20240607,101900,1519798000,372500,372000,372500,372000,9
|
|
20240607,101800,1516448000,372000,372500,372500,372000,7
|
|
20240607,101700,1513842000,372000,372000,372500,372000,8
|
|
20240607,101600,1510864000,372500,372500,372500,372000,10
|
|
20240607,101500,1507141500,372500,371500,372500,371500,23
|
|
20240607,101400,1498587000,371500,372500,372500,371500,13
|
|
20240607,101300,1493750500,372500,372000,372500,372000,5
|
|
20240607,101200,1491888500,372500,372500,372500,372500,24
|
|
20240607,101100,1482948500,372000,372000,372000,372000,9
|
|
20240607,101000,1479600500,372000,372000,372000,372000,1
|
|
20240607,100900,1479228500,372000,372000,372000,372000,16
|
|
20240607,100800,1473276500,372500,372500,372500,372500,4
|
|
20240607,100700,1471786500,372500,372500,372500,372500,7
|
|
20240607,100600,1469179000,372500,371000,372500,370500,75
|
|
20240607,100500,1441347500,370500,372000,372000,370500,42
|
|
20240607,100400,1425758500,371500,372500,372500,371500,182
|
|
20240607,100300,1358047500,373000,373000,373000,372500,7
|
|
20240607,100200,1355437000,373000,372500,373000,372000,36
|
|
20240607,100100,1342025500,373000,372500,373000,372500,24
|
|
20240607,100000,1333082000,373000,373000,373000,372500,22
|
|
20240607,095900,1324876500,372500,373000,373000,372500,12
|
|
20240607,095800,1320404500,372500,372500,372500,372500,3
|
|
20240607,095700,1319287000,372500,372000,373000,372000,17
|
|
20240607,095600,1312954500,372000,374500,374500,372000,249
|
|
20240607,095500,1220013500,374000,374000,375000,374000,23
|
|
20240607,095400,1211401500,375000,375000,375000,375000,1
|
|
20240607,095300,1211026500,375000,374000,375000,374000,8
|
|
20240607,095200,1208033500,374000,374500,374500,374000,13
|
|
20240607,095100,1203165500,374500,374500,374500,374500,7
|
|
20240607,095000,1200544000,374500,375000,375000,373500,12
|
|
20240607,094900,1196054500,375500,374500,375500,374000,18
|
|
20240607,094800,1189313000,375000,374500,375000,374500,48
|
|
20240607,094700,1171336000,374000,374500,374500,374000,7
|
|
20240607,094600,1168716000,374500,374500,374500,374500,2
|
|
20240607,094500,1167967000,374500,374000,374500,374000,50
|
|
20240607,094400,1149244500,374000,374000,374000,374000,10
|
|
20240607,094300,1145504500,373500,374000,374500,373500,23
|
|
20240607,094200,1136905500,374500,374500,374500,374500,6
|
|
20240607,094100,1134658500,374500,374000,374500,374000,6
|
|
20240607,094000,1132413500,373500,374000,374500,373500,43
|
|
20240607,093900,1116335500,374000,374500,374500,374000,31
|
|
20240607,093800,1104731500,374500,374500,374500,374000,16
|
|
20240607,093700,1098746500,374000,374500,375000,373500,62
|
|
20240607,093600,1075507500,374500,374000,374500,374000,41
|
|
20240607,093500,1060168500,374000,374000,374000,374000,8
|
|
20240607,093400,1057176500,374000,374000,374000,374000,7
|
|
20240607,093300,1054558500,374000,374000,374000,373500,18
|
|
20240607,093200,1047831500,374500,374000,374500,374000,36
|
|
20240607,093100,1034363000,374000,374000,374000,374000,26
|
|
20240607,093000,1024639000,374000,374500,374500,374000,97
|
|
20240607,092900,988336500,374500,374000,375000,374000,10
|
|
20240607,092800,984592500,374000,374000,374000,374000,12
|
|
20240607,092700,980104500,373500,373000,373500,373000,16
|
|
20240607,092600,974129500,373000,373000,373000,373000,52
|
|
20240607,092500,954733500,373000,373500,373500,372500,16
|
|
20240607,092400,948765000,373000,373000,373000,373000,17
|
|
20240607,092300,942424000,373000,373000,373000,373000,1
|
|
20240607,092200,942051000,373000,373500,373500,373000,173
|
|
20240607,092100,877465000,374000,375000,375000,374000,71
|
|
20240607,092000,850890500,375000,374500,375000,374500,8
|
|
20240607,091900,847894000,375000,374500,375000,374500,72
|
|
20240607,091800,820927000,375000,374500,375000,374500,31
|
|
20240607,091700,809303000,374500,375000,375000,374500,5
|
|
20240607,091600,807428500,374500,375500,376000,374500,267
|
|
20240607,091500,707262500,376000,375500,376500,375000,54
|
|
20240607,091400,686976000,375000,375000,375000,375000,22
|
|
20240607,091300,678726000,374500,375000,375000,373500,122
|
|
20240607,091200,633128500,375000,373500,376000,373500,162
|
|
20240607,091100,572401000,373500,374000,374000,373500,8
|
|
20240607,091000,569411500,374000,373500,374000,373500,11
|
|
20240607,090900,565300500,373500,373000,373500,373000,42
|
|
20240607,090800,549620500,373500,374000,374000,372000,163
|
|
20240607,090700,488855000,374000,372500,374000,372500,25
|
|
20240607,090600,479520500,372500,373500,374000,372500,62
|
|
20240607,090500,456398000,373500,373500,373500,373500,41
|
|
20240607,090400,441084500,374000,373500,374000,373500,33
|
|
20240607,090300,428754500,373500,372000,373500,372000,26
|
|
20240607,090200,419060000,371000,370500,371000,370500,211
|
|
20240607,090100,340880000,371000,372500,374000,371000,524
|
|
20240607,090000,146379500,370500,370000,374000,370000,395
|