725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,210200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,210100,7986815500,375500,375500,375500,375500,0
|
|
20240613,210000,7986815500,375500,375500,375500,375500,0
|
|
20240613,205900,7986815500,375500,375500,375500,375500,0
|
|
20240613,205800,7986815500,375500,375500,375500,375500,0
|
|
20240613,205700,7986815500,375500,375500,375500,375500,0
|
|
20240613,205600,7986815500,375500,375500,375500,375500,0
|
|
20240613,205500,7986815500,375500,375500,375500,375500,0
|
|
20240613,205400,7986815500,375500,375500,375500,375500,0
|
|
20240613,205300,7986815500,375500,375500,375500,375500,0
|
|
20240613,205200,7986815500,375500,375500,375500,375500,0
|
|
20240613,205100,7986815500,375500,375500,375500,375500,0
|
|
20240613,205000,7986815500,375500,375500,375500,375500,0
|
|
20240613,204900,7986815500,375500,375500,375500,375500,0
|
|
20240613,204800,7986815500,375500,375500,375500,375500,0
|
|
20240613,204700,7986815500,375500,375500,375500,375500,0
|
|
20240613,204600,7986815500,375500,375500,375500,375500,0
|
|
20240613,204500,7986815500,375500,375500,375500,375500,0
|
|
20240613,204400,7986815500,375500,375500,375500,375500,0
|
|
20240613,204300,7986815500,375500,375500,375500,375500,0
|
|
20240613,204200,7986815500,375500,375500,375500,375500,0
|
|
20240613,204100,7986815500,375500,375500,375500,375500,0
|
|
20240613,204000,7986815500,375500,375500,375500,375500,0
|
|
20240613,203900,7986815500,375500,375500,375500,375500,0
|
|
20240613,203800,7986815500,375500,375500,375500,375500,0
|
|
20240613,203700,7986815500,375500,375500,375500,375500,0
|
|
20240613,203600,7986815500,375500,375500,375500,375500,0
|
|
20240613,203500,7986815500,375500,375500,375500,375500,0
|
|
20240613,203400,7986815500,375500,375500,375500,375500,0
|
|
20240613,203300,7986815500,375500,375500,375500,375500,0
|
|
20240613,203200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,203100,7986815500,375500,375500,375500,375500,0
|
|
20240613,203000,7986815500,375500,375500,375500,375500,0
|
|
20240613,202900,7986815500,375500,375500,375500,375500,0
|
|
20240613,202800,7986815500,375500,375500,375500,375500,0
|
|
20240613,202700,7986815500,375500,375500,375500,375500,0
|
|
20240613,202600,7986815500,375500,375500,375500,375500,0
|
|
20240613,202500,7986815500,375500,375500,375500,375500,0
|
|
20240613,202400,7986815500,375500,375500,375500,375500,0
|
|
20240613,202300,7986815500,375500,375500,375500,375500,0
|
|
20240613,202200,7986815500,375500,375500,375500,375500,0
|
|
20240613,202100,7986815500,375500,375500,375500,375500,0
|
|
20240613,202000,7986815500,375500,375500,375500,375500,0
|
|
20240613,201900,7986815500,375500,375500,375500,375500,0
|
|
20240613,201800,7986815500,375500,375500,375500,375500,0
|
|
20240613,201700,7986815500,375500,375500,375500,375500,0
|
|
20240613,201600,7986815500,375500,375500,375500,375500,0
|
|
20240613,201500,7986815500,375500,375500,375500,375500,0
|
|
20240613,201400,7986815500,375500,375500,375500,375500,0
|
|
20240613,201300,7986815500,375500,375500,375500,375500,0
|
|
20240613,201200,7986815500,375500,375500,375500,375500,0
|
|
20240613,201100,7986815500,375500,375500,375500,375500,0
|
|
20240613,201000,7986815500,375500,375500,375500,375500,0
|
|
20240613,200900,7986815500,375500,375500,375500,375500,0
|
|
20240613,200800,7986815500,375500,375500,375500,375500,0
|
|
20240613,200700,7986815500,375500,375500,375500,375500,0
|
|
20240613,200600,7986815500,375500,375500,375500,375500,0
|
|
20240613,200500,7986815500,375500,375500,375500,375500,0
|
|
20240613,200400,7986815500,375500,375500,375500,375500,0
|
|
20240613,200300,7986815500,375500,375500,375500,375500,0
|
|
20240613,200200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,200100,7986815500,375500,375500,375500,375500,0
|
|
20240613,200000,7986815500,375500,375500,375500,375500,0
|
|
20240613,195900,7986815500,375500,375500,375500,375500,0
|
|
20240613,195800,7986815500,375500,375500,375500,375500,0
|
|
20240613,195700,7986815500,375500,375500,375500,375500,0
|
|
20240613,195600,7986815500,375500,375500,375500,375500,0
|
|
20240613,195500,7986815500,375500,375500,375500,375500,0
|
|
20240613,195400,7986815500,375500,375500,375500,375500,0
|
|
20240613,195300,7986815500,375500,375500,375500,375500,0
|
|
20240613,195200,7986815500,375500,375500,375500,375500,0
|
|
20240613,195100,7986815500,375500,375500,375500,375500,0
|
|
20240613,195000,7986815500,375500,375500,375500,375500,0
|
|
20240613,194900,7986815500,375500,375500,375500,375500,0
|
|
20240613,194800,7986815500,375500,375500,375500,375500,0
|
|
20240613,194700,7986815500,375500,375500,375500,375500,0
|
|
20240613,194600,7986815500,375500,375500,375500,375500,0
|
|
20240613,194500,7986815500,375500,375500,375500,375500,0
|
|
20240613,194400,7986815500,375500,375500,375500,375500,0
|
|
20240613,194300,7986815500,375500,375500,375500,375500,0
|
|
20240613,194200,7986815500,375500,375500,375500,375500,0
|
|
20240613,194100,7986815500,375500,375500,375500,375500,0
|
|
20240613,194000,7986815500,375500,375500,375500,375500,0
|
|
20240613,193900,7986815500,375500,375500,375500,375500,0
|
|
20240613,193800,7986815500,375500,375500,375500,375500,0
|
|
20240613,193700,7986815500,375500,375500,375500,375500,0
|
|
20240613,193600,7986815500,375500,375500,375500,375500,0
|
|
20240613,193500,7986815500,375500,375500,375500,375500,0
|
|
20240613,193400,7986815500,375500,375500,375500,375500,0
|
|
20240613,193300,7986815500,375500,375500,375500,375500,0
|
|
20240613,193200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,193100,7986815500,375500,375500,375500,375500,0
|
|
20240613,193000,7986815500,375500,375500,375500,375500,0
|
|
20240613,192900,7986815500,375500,375500,375500,375500,0
|
|
20240613,192800,7986815500,375500,375500,375500,375500,0
|
|
20240613,192700,7986815500,375500,375500,375500,375500,0
|
|
20240613,192600,7986815500,375500,375500,375500,375500,0
|
|
20240613,192500,7986815500,375500,375500,375500,375500,0
|
|
20240613,192400,7986815500,375500,375500,375500,375500,0
|
|
20240613,192300,7986815500,375500,375500,375500,375500,0
|
|
20240613,192200,7986815500,375500,375500,375500,375500,0
|
|
20240613,192100,7986815500,375500,375500,375500,375500,0
|
|
20240613,192000,7986815500,375500,375500,375500,375500,0
|
|
20240613,191900,7986815500,375500,375500,375500,375500,0
|
|
20240613,191800,7986815500,375500,375500,375500,375500,0
|
|
20240613,191700,7986815500,375500,375500,375500,375500,0
|
|
20240613,191600,7986815500,375500,375500,375500,375500,0
|
|
20240613,191500,7986815500,375500,375500,375500,375500,0
|
|
20240613,191400,7986815500,375500,375500,375500,375500,0
|
|
20240613,191300,7986815500,375500,375500,375500,375500,0
|
|
20240613,191200,7986815500,375500,375500,375500,375500,0
|
|
20240613,191100,7986815500,375500,375500,375500,375500,0
|
|
20240613,191000,7986815500,375500,375500,375500,375500,0
|
|
20240613,190900,7986815500,375500,375500,375500,375500,0
|
|
20240613,190800,7986815500,375500,375500,375500,375500,0
|
|
20240613,190700,7986815500,375500,375500,375500,375500,0
|
|
20240613,190600,7986815500,375500,375500,375500,375500,0
|
|
20240613,190500,7986815500,375500,375500,375500,375500,0
|
|
20240613,190400,7986815500,375500,375500,375500,375500,0
|
|
20240613,190300,7986815500,375500,375500,375500,375500,0
|
|
20240613,190200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,190100,7986815500,375500,375500,375500,375500,0
|
|
20240613,190000,7986815500,375500,375500,375500,375500,0
|
|
20240613,185900,7986815500,375500,375500,375500,375500,0
|
|
20240613,185800,7986815500,375500,375500,375500,375500,0
|
|
20240613,185700,7986815500,375500,375500,375500,375500,0
|
|
20240613,185600,7986815500,375500,375500,375500,375500,0
|
|
20240613,185500,7986815500,375500,375500,375500,375500,0
|
|
20240613,185400,7986815500,375500,375500,375500,375500,0
|
|
20240613,185300,7986815500,375500,375500,375500,375500,0
|
|
20240613,185200,7986815500,375500,375500,375500,375500,0
|
|
20240613,185100,7986815500,375500,375500,375500,375500,0
|
|
20240613,185000,7986815500,375500,375500,375500,375500,0
|
|
20240613,184900,7986815500,375500,375500,375500,375500,0
|
|
20240613,184800,7986815500,375500,375500,375500,375500,0
|
|
20240613,184700,7986815500,375500,375500,375500,375500,0
|
|
20240613,184600,7986815500,375500,375500,375500,375500,0
|
|
20240613,184500,7986815500,375500,375500,375500,375500,0
|
|
20240613,184400,7986815500,375500,375500,375500,375500,0
|
|
20240613,184300,7986815500,375500,375500,375500,375500,0
|
|
20240613,184200,7986815500,375500,375500,375500,375500,0
|
|
20240613,184100,7986815500,375500,375500,375500,375500,0
|
|
20240613,184000,7986815500,375500,375500,375500,375500,0
|
|
20240613,183900,7986815500,375500,375500,375500,375500,0
|
|
20240613,183800,7986815500,375500,375500,375500,375500,0
|
|
20240613,183700,7986815500,375500,375500,375500,375500,0
|
|
20240613,183600,7986815500,375500,375500,375500,375500,0
|
|
20240613,183500,7986815500,375500,375500,375500,375500,0
|
|
20240613,183400,7986815500,375500,375500,375500,375500,0
|
|
20240613,183300,7986815500,375500,375500,375500,375500,0
|
|
20240613,183200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,183100,7986815500,375500,375500,375500,375500,0
|
|
20240613,183000,7986815500,375500,375500,375500,375500,0
|
|
20240613,182900,7986815500,375500,375500,375500,375500,0
|
|
20240613,182800,7986815500,375500,375500,375500,375500,0
|
|
20240613,182700,7986815500,375500,375500,375500,375500,0
|
|
20240613,182600,7986815500,375500,375500,375500,375500,0
|
|
20240613,182500,7986815500,375500,375500,375500,375500,0
|
|
20240613,182400,7986815500,375500,375500,375500,375500,0
|
|
20240613,182300,7986815500,375500,375500,375500,375500,0
|
|
20240613,182200,7986815500,375500,375500,375500,375500,0
|
|
20240613,182100,7986815500,375500,375500,375500,375500,0
|
|
20240613,182000,7986815500,375500,375500,375500,375500,0
|
|
20240613,181900,7986815500,375500,375500,375500,375500,0
|
|
20240613,181800,7986815500,375500,375500,375500,375500,0
|
|
20240613,181700,7986815500,375500,375500,375500,375500,0
|
|
20240613,181600,7986815500,375500,375500,375500,375500,0
|
|
20240613,181500,7986815500,375500,375500,375500,375500,0
|
|
20240613,181400,7986815500,375500,375500,375500,375500,0
|
|
20240613,181300,7986815500,375500,375500,375500,375500,0
|
|
20240613,181200,7986815500,375500,375500,375500,375500,0
|
|
20240613,181100,7986815500,375500,375500,375500,375500,0
|
|
20240613,181000,7986815500,375500,375500,375500,375500,0
|
|
20240613,180900,7986815500,375500,375500,375500,375500,0
|
|
20240613,180800,7986815500,375500,375500,375500,375500,0
|
|
20240613,180700,7986815500,375500,375500,375500,375500,0
|
|
20240613,180600,7986815500,375500,375500,375500,375500,0
|
|
20240613,180500,7986815500,375500,375500,375500,375500,0
|
|
20240613,180400,7986815500,375500,375500,375500,375500,0
|
|
20240613,180300,7986815500,375500,375500,375500,375500,0
|
|
20240613,180200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,180100,7986815500,375500,375500,375500,375500,0
|
|
20240613,180000,7986815500,375500,375500,375500,375500,0
|
|
20240613,175900,7986815500,375500,375500,375500,375500,0
|
|
20240613,175800,7986815500,375500,375500,375500,375500,0
|
|
20240613,175700,7986815500,375500,375500,375500,375500,0
|
|
20240613,175600,7986815500,375500,375500,375500,375500,0
|
|
20240613,175500,7986815500,375500,375500,375500,375500,0
|
|
20240613,175400,7986815500,375500,375500,375500,375500,0
|
|
20240613,175300,7986815500,375500,375500,375500,375500,0
|
|
20240613,175200,7986815500,375500,375500,375500,375500,0
|
|
20240613,175100,7986815500,375500,375500,375500,375500,0
|
|
20240613,175000,7986815500,375500,375500,375500,375500,0
|
|
20240613,174900,7986815500,375500,375500,375500,375500,0
|
|
20240613,174800,7986815500,375500,375500,375500,375500,0
|
|
20240613,174700,7986815500,375500,375500,375500,375500,0
|
|
20240613,174600,7986815500,375500,375500,375500,375500,0
|
|
20240613,174500,7986815500,375500,375500,375500,375500,0
|
|
20240613,174400,7986815500,375500,375500,375500,375500,0
|
|
20240613,174300,7986815500,375500,375500,375500,375500,0
|
|
20240613,174200,7986815500,375500,375500,375500,375500,0
|
|
20240613,174100,7986815500,375500,375500,375500,375500,0
|
|
20240613,174000,7986815500,375500,375500,375500,375500,0
|
|
20240613,173900,7986815500,375500,375500,375500,375500,0
|
|
20240613,173800,7986815500,375500,375500,375500,375500,0
|
|
20240613,173700,7986815500,375500,375500,375500,375500,0
|
|
20240613,173600,7986815500,375500,375500,375500,375500,0
|
|
20240613,173500,7986815500,375500,375500,375500,375500,0
|
|
20240613,173400,7986815500,375500,375500,375500,375500,0
|
|
20240613,173300,7986815500,375500,375500,375500,375500,0
|
|
20240613,173200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,173100,7986815500,375500,375500,375500,375500,0
|
|
20240613,173000,7986815500,375500,375500,375500,375500,0
|
|
20240613,172900,7986815500,375500,375500,375500,375500,0
|
|
20240613,172800,7986815500,375500,375500,375500,375500,0
|
|
20240613,172700,7986815500,375500,375500,375500,375500,0
|
|
20240613,172600,7986815500,375500,375500,375500,375500,0
|
|
20240613,172500,7986815500,375500,375500,375500,375500,0
|
|
20240613,172400,7986815500,375500,375500,375500,375500,0
|
|
20240613,172300,7986815500,375500,375500,375500,375500,0
|
|
20240613,172200,7986815500,375500,375500,375500,375500,0
|
|
20240613,172100,7986815500,375500,375500,375500,375500,0
|
|
20240613,172000,7986815500,375500,375500,375500,375500,0
|
|
20240613,171900,7986815500,375500,375500,375500,375500,0
|
|
20240613,171800,7986815500,375500,375500,375500,375500,0
|
|
20240613,171700,7986815500,375500,375500,375500,375500,0
|
|
20240613,171600,7986815500,375500,375500,375500,375500,0
|
|
20240613,171500,7986815500,375500,375500,375500,375500,0
|
|
20240613,171400,7986815500,375500,375500,375500,375500,0
|
|
20240613,171300,7986815500,375500,375500,375500,375500,0
|
|
20240613,171200,7986815500,375500,375500,375500,375500,0
|
|
20240613,171100,7986815500,375500,375500,375500,375500,0
|
|
20240613,171000,7986815500,375500,375500,375500,375500,0
|
|
20240613,170900,7986815500,375500,375500,375500,375500,0
|
|
20240613,170800,7986815500,375500,375500,375500,375500,0
|
|
20240613,170700,7986815500,375500,375500,375500,375500,0
|
|
20240613,170600,7986815500,375500,375500,375500,375500,0
|
|
20240613,170500,7986815500,375500,375500,375500,375500,0
|
|
20240613,170400,7986815500,375500,375500,375500,375500,0
|
|
20240613,170300,7986815500,375500,375500,375500,375500,0
|
|
20240613,170200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,170100,7986815500,375500,375500,375500,375500,0
|
|
20240613,170000,7986815500,375500,375500,375500,375500,0
|
|
20240613,165900,7986815500,375500,375500,375500,375500,0
|
|
20240613,165800,7986815500,375500,375500,375500,375500,0
|
|
20240613,165700,7986815500,375500,375500,375500,375500,0
|
|
20240613,165600,7986815500,375500,375500,375500,375500,0
|
|
20240613,165500,7986815500,375500,375500,375500,375500,0
|
|
20240613,165400,7986815500,375500,375500,375500,375500,0
|
|
20240613,165300,7986815500,375500,375500,375500,375500,0
|
|
20240613,165200,7986815500,375500,375500,375500,375500,0
|
|
20240613,165100,7986815500,375500,375500,375500,375500,0
|
|
20240613,165000,7986815500,375500,375500,375500,375500,0
|
|
20240613,164900,7986815500,375500,375500,375500,375500,0
|
|
20240613,164800,7986815500,375500,375500,375500,375500,0
|
|
20240613,164700,7986815500,375500,375500,375500,375500,0
|
|
20240613,164600,7986815500,375500,375500,375500,375500,0
|
|
20240613,164500,7986815500,375500,375500,375500,375500,0
|
|
20240613,164400,7986815500,375500,375500,375500,375500,0
|
|
20240613,164300,7986815500,375500,375500,375500,375500,0
|
|
20240613,164200,7986815500,375500,375500,375500,375500,0
|
|
20240613,164100,7986815500,375500,375500,375500,375500,0
|
|
20240613,164000,7986815500,375500,375500,375500,375500,0
|
|
20240613,163900,7986815500,375500,375500,375500,375500,0
|
|
20240613,163800,7986815500,375500,375500,375500,375500,0
|
|
20240613,163700,7986815500,375500,375500,375500,375500,0
|
|
20240613,163600,7986815500,375500,375500,375500,375500,0
|
|
20240613,163500,7986815500,375500,375500,375500,375500,0
|
|
20240613,163400,7986815500,375500,375500,375500,375500,0
|
|
20240613,163300,7986815500,375500,375500,375500,375500,0
|
|
20240613,163200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,163100,7986815500,375500,375500,375500,375500,0
|
|
20240613,163000,7986815500,375500,375500,375500,375500,0
|
|
20240613,162900,7986815500,375500,375500,375500,375500,0
|
|
20240613,162800,7986815500,375500,375500,375500,375500,0
|
|
20240613,162700,7986815500,375500,375500,375500,375500,0
|
|
20240613,162600,7986815500,375500,375500,375500,375500,0
|
|
20240613,162500,7986815500,375500,375500,375500,375500,0
|
|
20240613,162400,7986815500,375500,375500,375500,375500,0
|
|
20240613,162300,7986815500,375500,375500,375500,375500,0
|
|
20240613,162200,7986815500,375500,375500,375500,375500,0
|
|
20240613,162100,7986815500,375500,375500,375500,375500,0
|
|
20240613,162000,7986815500,375500,375500,375500,375500,0
|
|
20240613,161900,7986815500,375500,375500,375500,375500,0
|
|
20240613,161800,7986815500,375500,375500,375500,375500,0
|
|
20240613,161700,7986815500,375500,375500,375500,375500,0
|
|
20240613,161600,7986815500,375500,375500,375500,375500,0
|
|
20240613,161500,7986815500,375500,375500,375500,375500,0
|
|
20240613,161400,7986815500,375500,375500,375500,375500,0
|
|
20240613,161300,7986815500,375500,375500,375500,375500,0
|
|
20240613,161200,7986815500,375500,375500,375500,375500,0
|
|
20240613,161100,7986815500,375500,375500,375500,375500,0
|
|
20240613,161000,7986815500,375500,375500,375500,375500,0
|
|
20240613,160900,7986815500,375500,375500,375500,375500,0
|
|
20240613,160800,7986815500,375500,375500,375500,375500,0
|
|
20240613,160700,7986815500,375500,375500,375500,375500,0
|
|
20240613,160600,7986815500,375500,375500,375500,375500,0
|
|
20240613,160500,7986815500,375500,375500,375500,375500,0
|
|
20240613,160400,7986815500,375500,375500,375500,375500,0
|
|
20240613,160300,7986815500,375500,375500,375500,375500,0
|
|
20240613,160200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,160100,7986815500,375500,375500,375500,375500,0
|
|
20240613,160000,7986815500,375500,375500,375500,375500,0
|
|
20240613,155900,7986815500,375500,375500,375500,375500,0
|
|
20240613,155800,7986815500,375500,375500,375500,375500,0
|
|
20240613,155700,7986815500,375500,375500,375500,375500,0
|
|
20240613,155600,7986815500,375500,375500,375500,375500,0
|
|
20240613,155500,7986815500,375500,375500,375500,375500,0
|
|
20240613,155400,7986815500,375500,375500,375500,375500,0
|
|
20240613,155300,7986815500,375500,375500,375500,375500,0
|
|
20240613,155200,7986815500,375500,375500,375500,375500,0
|
|
20240613,155100,7986815500,375500,375500,375500,375500,0
|
|
20240613,155000,7986815500,375500,375500,375500,375500,0
|
|
20240613,154900,7986815500,375500,375500,375500,375500,0
|
|
20240613,154800,7986815500,375500,375500,375500,375500,0
|
|
20240613,154700,7986815500,375500,375500,375500,375500,0
|
|
20240613,154600,7986815500,375500,375500,375500,375500,0
|
|
20240613,154500,7986815500,375500,375500,375500,375500,0
|
|
20240613,154400,7986815500,375500,375500,375500,375500,0
|
|
20240613,154300,7986815500,375500,375500,375500,375500,0
|
|
20240613,154200,7986815500,375500,375500,375500,375500,0
|
|
20240613,154100,7986815500,375500,375500,375500,375500,0
|
|
20240613,154000,7986815500,375500,375500,375500,375500,0
|
|
20240613,153900,7986815500,375500,375500,375500,375500,0
|
|
20240613,153800,7986815500,375500,375500,375500,375500,0
|
|
20240613,153700,7986815500,375500,375500,375500,375500,0
|
|
20240613,153600,7986815500,375500,375500,375500,375500,0
|
|
20240613,153500,7986815500,375500,375500,375500,375500,0
|
|
20240613,153400,7986815500,375500,375500,375500,375500,0
|
|
20240613,153300,7986815500,375500,375500,375500,375500,0
|
|
20240613,153200,7986815500,375500,375500,375500,375500,3729
|
|
20240613,153100,7986815500,375500,375500,375500,375500,0
|
|
20240613,153000,7986815500,375500,375500,375500,375500,3729
|
|
20240613,152900,6586576000,379000,379000,379000,379000,0
|
|
20240613,152800,6586576000,379000,379000,379000,379000,0
|
|
20240613,152700,6586576000,379000,379000,379000,379000,0
|
|
20240613,152600,6586576000,379000,379000,379000,379000,0
|
|
20240613,152500,6586576000,379000,379000,379000,379000,0
|
|
20240613,152400,6586576000,379000,379000,379000,379000,0
|
|
20240613,152300,6586576000,379000,379000,379000,379000,0
|
|
20240613,152200,6586576000,379000,379000,379000,379000,0
|
|
20240613,152100,6586576000,379000,379000,379000,379000,0
|
|
20240613,152000,6586576000,379000,379000,379000,379000,0
|
|
20240613,151900,6586576000,379000,378500,379500,378000,110
|
|
20240613,151800,6544914500,378500,378500,378500,378000,13
|
|
20240613,151700,6539997000,379500,378000,379500,378000,33
|
|
20240613,151600,6527509500,378000,379000,379500,378000,11
|
|
20240613,151500,6523344500,379500,378000,379500,378000,44
|
|
20240613,151400,6506664000,378500,378000,378500,377500,53
|
|
20240613,151300,6486628500,378000,377500,378000,377500,4
|
|
20240613,151200,6485117500,377500,376500,377500,376500,21
|
|
20240613,151100,6477191000,377500,377500,378000,377000,340
|
|
20240613,151000,6348953000,378000,378000,378000,378000,41
|
|
20240613,150900,6333455000,378000,378500,379500,377500,35
|
|
20240613,150800,6320222000,377500,377500,377500,377500,1
|
|
20240613,150700,6319844500,380000,379000,380000,377500,56
|
|
20240613,150600,6298675000,379000,380000,380000,379000,43
|
|
20240613,150500,6282364000,380000,379000,380000,379000,4
|
|
20240613,150400,6280845000,379000,379000,379000,379000,18
|
|
20240613,150300,6274023000,379000,377500,379000,377500,78
|
|
20240613,150200,6244487000,377500,377500,379000,377500,18
|
|
20240613,150100,6237688000,377500,377500,377500,377500,38
|
|
20240613,150000,6223343000,377500,378000,379000,377500,319
|
|
20240613,145900,6102887500,379000,378500,379000,378000,40
|
|
20240613,145800,6087758000,378500,378000,379000,378000,42
|
|
20240613,145700,6071867000,378500,379000,379000,378000,63
|
|
20240613,145600,6048019000,378500,379000,379000,378500,21
|
|
20240613,145500,6040066000,379000,379000,379500,378500,45
|
|
20240613,145400,6023022500,379000,379000,380000,378500,20
|
|
20240613,145300,6015437000,378500,379500,379500,378500,43
|
|
20240613,145200,5999149500,379500,380500,380500,378500,13
|
|
20240613,145100,5994212000,379000,380500,381000,379000,54
|
|
20240613,145000,5973684500,380500,379500,381000,379500,30
|
|
20240613,144900,5962274500,380000,379500,380500,379000,70
|
|
20240613,144800,5935673500,379000,380000,380000,378500,75
|
|
20240613,144700,5907205000,379500,380500,380500,379500,52
|
|
20240613,144600,5887449000,379500,380500,380500,379500,52
|
|
20240613,144500,5867680000,380500,381000,381000,380000,62
|
|
20240613,144400,5844090000,380500,380000,380500,379500,47
|
|
20240613,144300,5826226500,379500,380500,381000,379500,75
|
|
20240613,144200,5797700000,380000,380500,381000,380000,44
|
|
20240613,144100,5780971000,380500,380500,381000,380000,75
|
|
20240613,144000,5752438500,380500,380500,381000,380000,58
|
|
20240613,143900,5730363000,381000,381000,381000,380000,65
|
|
20240613,143800,5705621500,381000,380500,381000,380000,50
|
|
20240613,143700,5686602000,380500,380500,381000,380000,59
|
|
20240613,143600,5664154500,380500,380500,380500,380000,83
|
|
20240613,143500,5632583500,380500,379500,380500,378500,59
|
|
20240613,143400,5610171500,379000,380000,380500,379000,82
|
|
20240613,143300,5579003500,380000,379000,380000,379000,38
|
|
20240613,143200,5564575000,378500,379000,380000,378000,52
|
|
20240613,143100,5544856500,379000,379000,379500,378500,65
|
|
20240613,143000,5520221500,379500,380000,380000,378000,77
|
|
20240613,142900,5491027500,380000,380000,380500,379500,42
|
|
20240613,142800,5475057500,380000,380500,381000,379500,55
|
|
20240613,142700,5454145000,380500,380500,381000,380500,69
|
|
20240613,142600,5427888000,381000,380000,381000,379500,120
|
|
20240613,142500,5382277000,379500,378500,380000,378000,181
|
|
20240613,142400,5313638500,378500,378000,379000,377500,90
|
|
20240613,142300,5279611000,378000,376000,378000,376000,73
|
|
20240613,142200,5252045000,378000,376000,378000,376000,182
|
|
20240613,142100,5183481000,376000,376500,376500,376000,37
|
|
20240613,142000,5169567000,376000,376500,377500,376000,125
|
|
20240613,141900,5122560500,376000,376000,377000,376000,22
|
|
20240613,141800,5114286500,377500,377000,377500,376000,39
|
|
20240613,141700,5099601000,376500,377000,377000,376000,31
|
|
20240613,141600,5087930000,376500,376500,377500,376000,61
|
|
20240613,141500,5064942500,376500,377000,377000,376000,50
|
|
20240613,141400,5046120500,377000,377000,377000,376500,27
|
|
20240613,141300,5035949000,377000,376500,377000,376000,47
|
|
20240613,141200,5018252000,376500,376000,377000,376000,27
|
|
20240613,141100,5008088500,376000,376000,377000,375500,28
|
|
20240613,141000,4997559500,376500,376500,376500,376000,19
|
|
20240613,140900,4990412000,376500,377000,377000,376000,29
|
|
20240613,140800,4979494500,376500,376500,377000,376500,24
|
|
20240613,140700,4970457500,376000,376500,376500,375500,33
|
|
20240613,140600,4958054500,376500,376500,376500,375500,19
|
|
20240613,140500,4950912000,375500,376500,376500,375000,34
|
|
20240613,140400,4938143000,376500,376500,376500,376000,13
|
|
20240613,140300,4933250500,376500,378000,378000,375000,1047
|
|
20240613,140200,4539345000,378000,378000,378000,377000,17
|
|
20240613,140100,4532926500,377500,377000,378000,377000,30
|
|
20240613,140000,4521611000,377500,377000,378000,377000,18
|
|
20240613,135900,4514815500,377500,377000,378000,377000,35
|
|
20240613,135800,4501610000,377000,378000,378000,377000,101
|
|
20240613,135700,4463490000,378500,377500,378500,377500,27
|
|
20240613,135600,4453287000,378000,378500,378500,377500,153
|
|
20240613,135500,4395517000,378000,377500,378000,377500,26
|
|
20240613,135400,4385699500,378000,377500,378000,377500,31
|
|
20240613,135300,4373993500,378500,377500,378500,377500,26
|
|
20240613,135200,4364169000,377500,378000,378000,377500,36
|
|
20240613,135100,4350575500,377500,378000,378500,377500,30
|
|
20240613,135000,4339240000,378000,378000,378000,377500,33
|
|
20240613,134900,4326778500,378000,377500,378000,377500,16
|
|
20240613,134800,4320734000,378000,377500,378500,377500,50
|
|
20240613,134700,4301834000,377500,378000,378000,377500,23
|
|
20240613,134600,4293146000,377500,378000,378000,377500,26
|
|
20240613,134500,4283327000,378500,377500,378500,377500,37
|
|
20240613,134400,4269344500,378000,378000,378500,377500,25
|
|
20240613,134300,4259899000,378000,377500,378000,377500,36
|
|
20240613,134200,4246302000,377500,379000,379500,377500,36
|
|
20240613,134100,4232698000,379000,378000,381000,377500,156
|
|
20240613,134000,4173722000,378500,379000,379500,378000,48
|
|
20240613,133900,4155550500,378500,378500,380000,378500,24
|
|
20240613,133800,4146459500,378500,380000,380000,378500,45
|
|
20240613,133700,4129407000,380000,379000,380000,378500,38
|
|
20240613,133600,4115017000,378500,378500,379000,378500,30
|
|
20240613,133500,4103658000,378500,378500,379500,378500,19
|
|
20240613,133400,4096462000,378500,378500,379000,378500,32
|
|
20240613,133300,4084345500,378500,380500,381500,378500,39
|
|
20240613,133200,4069559000,380500,379500,380500,378500,46
|
|
20240613,133100,4052094000,379500,379000,379500,378500,29
|
|
20240613,133000,4041110000,379500,379000,380000,378000,64
|
|
20240613,132900,4016857000,378000,378500,378500,378000,28
|
|
20240613,132800,4006265000,379000,377500,379000,377500,17
|
|
20240613,132700,3999835000,378000,378500,378500,378000,85
|
|
20240613,132600,3967697000,378500,378000,379000,378000,25
|
|
20240613,132500,3958240500,378000,378500,378500,378000,19
|
|
20240613,132400,3951056000,378000,377500,379000,377500,35
|
|
20240613,132300,3937820500,377500,377500,378000,377500,25
|
|
20240613,132200,3928381000,378000,378000,378500,377500,138
|
|
20240613,132100,3876271500,377500,378000,378000,377500,34
|
|
20240613,132000,3863425500,378000,378500,378500,377500,45
|
|
20240613,131900,3846414000,378000,379000,379500,378000,42
|
|
20240613,131800,3830506000,378500,380500,380500,377000,1214
|
|
20240613,131700,3369600000,380500,382000,382500,380500,431
|
|
20240613,131600,3205171000,382000,382500,383000,382000,23
|
|
20240613,131500,3196370000,382000,382500,383000,382000,32
|
|
20240613,131400,3184143000,382000,383000,383500,382000,124
|
|
20240613,131300,3136636000,381500,382000,383000,381500,35
|
|
20240613,131200,3123264500,382000,382000,382000,381500,7
|
|
20240613,131100,3120592500,382000,381500,382000,381500,13
|
|
20240613,131000,3115630000,381500,382000,382000,381500,39
|
|
20240613,130900,3100750000,382000,382000,382000,381500,31
|
|
20240613,130800,3088909000,382000,383000,383000,382000,95
|
|
20240613,130700,3052605000,383000,383000,383000,382500,13
|
|
20240613,130600,3047626500,383000,383000,383000,382000,22
|
|
20240613,130500,3039208000,383000,383000,383000,383000,4
|
|
20240613,130400,3037676000,383000,382500,383000,382500,13
|
|
20240613,130300,3032703000,383000,383000,383000,382500,36
|
|
20240613,130200,3018929500,382500,383000,383000,382500,7
|
|
20240613,130100,3016249500,383500,383000,383500,383000,15
|
|
20240613,130000,3010501500,384000,384000,384000,383000,16
|
|
20240613,125900,3004365000,384000,384000,384000,383000,24
|
|
20240613,125800,2995165000,384000,383500,384500,383500,20
|
|
20240613,125700,2987478500,383000,383500,383500,383000,3
|
|
20240613,125600,2986328500,383500,384000,384000,383500,7
|
|
20240613,125500,2983641500,384000,383500,384000,383500,9
|
|
20240613,125400,2980188000,384000,383500,384000,383000,15
|
|
20240613,125300,2974435500,383500,383500,383500,383000,9
|
|
20240613,125200,2970984500,383500,383000,383500,383000,9
|
|
20240613,125100,2967536000,383500,384000,384000,383500,25
|
|
20240613,125000,2957946000,384000,384500,384500,383500,15
|
|
20240613,124900,2952185500,383500,384000,384000,383500,18
|
|
20240613,124800,2945278500,384000,383000,384000,383000,31
|
|
20240613,124700,2933398500,383500,384000,384000,383500,4
|
|
20240613,124600,2931863000,383500,383500,383500,383500,11
|
|
20240613,124500,2927644500,383500,384000,384000,383000,12
|
|
20240613,124400,2923041000,383000,383500,383500,383000,3
|
|
20240613,124300,2921891000,383000,384000,384000,383000,12
|
|
20240613,124200,2917289000,383000,384000,384000,383000,7
|
|
20240613,124100,2914603000,383500,384000,384000,383500,18
|
|
20240613,124000,2907693500,384000,384000,384000,384000,4
|
|
20240613,123900,2906157500,384000,383000,384000,383000,10
|
|
20240613,123800,2902321500,383000,383500,383500,383000,29
|
|
20240613,123700,2891200500,383500,383000,383500,383000,6
|
|
20240613,123600,2888901000,382500,383500,383500,382500,66
|
|
20240613,123500,2863624000,383500,383000,383500,383000,14
|
|
20240613,123400,2858256500,383000,383000,383500,383000,16
|
|
20240613,123300,2852126500,383000,383000,383500,383000,18
|
|
20240613,123200,2845226500,383500,383500,383500,383000,19
|
|
20240613,123100,2837945000,383000,382500,383000,382500,11
|
|
20240613,123000,2833734500,382500,383500,383500,382500,8
|
|
20240613,122900,2830672500,383500,382500,383500,382500,12
|
|
20240613,122800,2826078500,382500,383000,383000,382500,6
|
|
20240613,122700,2823782500,382500,382500,382500,382500,10
|
|
20240613,122600,2819957500,383000,382500,383000,382500,11
|
|
20240613,122500,2815747500,382500,382500,382500,382500,9
|
|
20240613,122400,2812305000,383000,383000,383000,383000,6
|
|
20240613,122300,2810007000,383500,383000,383500,382500,30
|
|
20240613,122200,2798510500,383000,383000,383000,383000,8
|
|
20240613,122100,2795446500,382500,382500,383500,382500,11
|
|
20240613,122000,2791234000,383000,382500,383000,382500,15
|
|
20240613,121900,2785493500,382500,382000,382500,382000,20
|
|
20240613,121800,2777848000,383000,383000,383500,383000,11
|
|
20240613,121700,2773634000,383000,383000,383500,383000,30
|
|
20240613,121600,2762143500,383500,383000,383500,383000,14
|
|
20240613,121500,2756780000,383000,383000,383500,382000,31
|
|
20240613,121400,2744912500,382500,382500,382500,382000,27
|
|
20240613,121300,2734590000,382500,382500,383000,382500,21
|
|
20240613,121200,2726550000,382500,382000,382500,382000,9
|
|
20240613,121100,2723110000,383000,382500,383000,382500,15
|
|
20240613,121000,2717367500,382500,382500,382500,382500,15
|
|
20240613,120900,2711630000,383000,383500,383500,383000,8
|
|
20240613,120800,2708564500,383000,382500,383000,382500,20
|
|
20240613,120700,2700907000,382000,382500,382500,382000,9
|
|
20240613,120600,2697467500,382500,382500,383500,381500,52
|
|
20240613,120500,2677552500,382500,381500,382500,381500,16
|
|
20240613,120400,2671439500,381500,382500,382500,381500,11
|
|
20240613,120300,2667238500,382000,381500,382000,381500,6
|
|
20240613,120200,2664949000,382000,382500,383000,382000,17
|
|
20240613,120100,2658447000,383000,382500,383000,382500,7
|
|
20240613,120000,2655768500,382500,382500,383000,382500,16
|
|
20240613,115900,2649646500,383000,382500,383000,382500,6
|
|
20240613,115800,2647350500,383000,383000,383500,382000,11
|
|
20240613,115700,2643141000,383000,383000,383500,382000,24
|
|
20240613,115600,2633951500,382500,382000,383000,381500,16
|
|
20240613,115500,2627838000,381500,382500,383000,381500,59
|
|
20240613,115400,2605284500,382500,382000,383000,382000,20
|
|
20240613,115300,2597635500,382500,382500,382500,382000,10
|
|
20240613,115200,2593813000,382500,382500,383000,382500,12
|
|
20240613,115100,2589222500,382500,383000,383000,382000,10
|
|
20240613,115000,2585399000,382500,382000,382500,382000,13
|
|
20240613,114900,2580432500,382500,382500,382500,382000,17
|
|
20240613,114800,2573931000,383000,382500,383000,382000,24
|
|
20240613,114700,2564743500,382000,382000,382000,382000,8
|
|
20240613,114600,2561687500,383000,382500,383000,382000,12
|
|
20240613,114500,2557099000,382500,383000,383000,382500,7
|
|
20240613,114400,2554419000,383000,382500,383000,382000,15
|
|
20240613,114300,2548680000,382000,382500,382500,382000,11
|
|
20240613,114200,2544476500,382000,382000,383000,382000,13
|
|
20240613,114100,2539507000,382000,383000,383000,382000,9
|
|
20240613,114000,2536061000,383000,383000,383500,381500,28
|
|
20240613,113900,2525339000,383500,382500,383500,382500,55
|
|
20240613,113800,2504279000,383000,381500,383000,381000,21
|
|
20240613,113700,2496265500,381500,383000,383000,381500,507
|
|
20240613,113600,2302450500,383000,383500,383500,383000,14
|
|
20240613,113500,2297084500,383000,383500,383500,383000,21
|
|
20240613,113400,2289038000,383000,383000,383000,383000,9
|
|
20240613,113300,2285591000,383500,383500,384000,383000,27
|
|
20240613,113200,2275232000,384000,384000,384000,384000,3
|
|
20240613,113100,2274080000,384500,384000,384500,383000,28
|
|
20240613,113000,2263333000,384000,383000,384000,383000,24
|
|
20240613,112900,2254129500,383500,383500,383500,383500,2
|
|
20240613,112800,2253362500,383000,384000,384000,383000,20
|
|
20240613,112700,2245692500,383500,383500,383500,383000,79
|
|
20240613,112600,2215418000,383000,383500,383500,383000,12
|
|
20240613,112500,2210821000,383000,383000,383500,383000,42
|
|
20240613,112400,2194729000,383000,383500,383500,383000,16
|
|
20240613,112300,2188598000,384000,384000,384500,383500,33
|
|
20240613,112200,2175935000,383500,383500,383500,383000,53
|
|
20240613,112100,2155614000,383500,383500,383500,383000,26
|
|
20240613,112000,2145651500,383500,383000,383500,383000,19
|
|
20240613,111900,2138369500,383000,383500,383500,383000,23
|
|
20240613,111800,2129556000,383500,383500,383500,383000,7
|
|
20240613,111700,2126872500,383500,384000,384000,383500,42
|
|
20240613,111600,2110753000,383500,383500,384000,383000,21
|
|
20240613,111500,2102694000,383000,384000,384000,383000,16
|
|
20240613,111400,2096558500,384000,383500,384000,383500,11
|
|
20240613,111300,2092338000,383000,384000,384500,383000,25
|
|
20240613,111200,2082735500,383000,383500,384000,383000,19
|
|
20240613,111100,2075443000,383000,384000,384000,383000,7
|
|
20240613,111000,2072758000,383000,384000,384500,383000,50
|
|
20240613,110900,2053560500,384000,383500,384000,383000,14
|
|
20240613,110800,2048191500,383000,383500,383500,383000,8
|
|
20240613,110700,2045126500,383000,383500,383500,383000,11
|
|
20240613,110600,2040909000,383000,382500,383000,382500,7
|
|
20240613,110500,2038229000,382500,383500,384000,382500,25
|
|
20240613,110400,2028639500,383500,383000,384000,382500,21
|
|
20240613,110300,2020592500,382500,382500,383500,382500,13
|
|
20240613,110200,2015616000,382000,382500,383000,382000,11
|
|
20240613,110100,2011408500,383500,382500,383500,382500,19
|
|
20240613,110000,2004133000,382000,383500,383500,381500,17
|
|
20240613,105900,1997631000,381500,383000,383000,381500,16
|
|
20240613,105800,1991514500,381500,383000,383500,381500,65
|
|
20240613,105700,1966679000,383000,382500,383000,382000,7
|
|
20240613,105600,1963999500,383500,383000,383500,381500,34
|
|
20240613,105500,1950971500,383000,381500,383000,381500,14
|
|
20240613,105400,1945617500,382000,381500,382000,381500,84
|
|
20240613,105300,1913563500,382000,382000,382000,381500,104
|
|
20240613,105200,1873837500,382500,382500,382500,382000,131
|
|
20240613,105100,1823733500,382500,382500,383500,382500,10
|
|
20240613,105000,1819904500,382500,384000,384000,382500,19
|
|
20240613,104900,1812623000,383500,383500,383500,383000,7
|
|
20240613,104800,1809939000,384000,383500,384000,383500,11
|
|
20240613,104700,1805719500,384000,384000,384000,383500,34
|
|
20240613,104600,1792669000,383500,383500,384000,382500,23
|
|
20240613,104500,1783848500,383500,383000,383500,382500,36
|
|
20240613,104400,1770066000,383000,383500,383500,383000,10
|
|
20240613,104300,1766235500,384000,383000,384000,382500,14
|
|
20240613,104200,1760873000,382500,383000,383500,382500,32
|
|
20240613,104100,1748626500,383500,383500,383500,383500,16
|
|
20240613,104000,1742490500,383000,383000,383500,382500,20
|
|
20240613,103900,1734832500,383000,383500,383500,383000,12
|
|
20240613,103800,1730235000,383500,383000,384000,383000,90
|
|
20240613,103700,1695732500,382500,382500,383000,382500,89
|
|
20240613,103600,1661682000,382500,383500,383500,382500,90
|
|
20240613,103500,1627183500,383500,383500,383500,383500,13
|
|
20240613,103400,1622198000,383500,383500,383500,383500,14
|
|
20240613,103300,1616829000,383500,384000,384000,383500,3
|
|
20240613,103200,1615678000,383500,383500,383500,383500,2
|
|
20240613,103100,1614911000,383500,383500,384000,383500,20
|
|
20240613,103000,1607240000,383500,383500,383500,383500,11
|
|
20240613,102900,1603021500,384000,382500,384000,382500,13
|
|
20240613,102800,1598034000,382500,383000,384000,382500,7
|
|
20240613,102700,1595350000,383000,383000,383500,382500,247
|
|
20240613,102600,1500747500,383500,383500,383500,383000,91
|
|
20240613,102500,1465850500,384000,384000,384000,383500,7
|
|
20240613,102400,1463164000,383500,383500,383500,383500,0
|
|
20240613,102300,1463164000,383500,383500,384000,383500,13
|
|
20240613,102200,1458173500,383500,384000,384000,383500,4
|
|
20240613,102100,1456639000,384000,384000,384000,383500,3
|
|
20240613,102000,1455487500,383500,383500,383500,383500,8
|
|
20240613,101900,1452419500,384000,383500,384000,383500,8
|
|
20240613,101800,1449350500,383500,383500,383500,383500,2
|
|
20240613,101700,1448583500,383500,383500,383500,383500,0
|
|
20240613,101600,1448583500,383500,384000,384000,383500,8
|
|
20240613,101500,1445514000,384000,383500,384000,383500,62
|
|
20240613,101400,1421731000,383500,383500,383500,383500,0
|
|
20240613,101300,1421731000,383500,384000,384000,383500,17
|
|
20240613,101200,1415205500,384000,384000,384000,384000,35
|
|
20240613,101100,1401765500,384000,384000,384000,384000,5
|
|
20240613,101000,1399845500,384000,384000,384000,383500,13
|
|
20240613,100900,1394856500,384000,384000,384000,384000,0
|
|
20240613,100800,1394856500,384000,384000,384000,384000,23
|
|
20240613,100700,1386024500,384000,384000,384000,384000,0
|
|
20240613,100600,1386024500,384000,384000,384500,384000,52
|
|
20240613,100500,1366051500,384000,384000,384000,384000,11
|
|
20240613,100400,1361827500,384000,384500,384500,384000,11
|
|
20240613,100300,1357598500,383500,384000,384000,383500,17
|
|
20240613,100200,1351073500,384000,384000,384000,384000,9
|
|
20240613,100100,1347617500,384500,383500,384500,383500,44
|
|
20240613,100000,1330727000,383500,384000,384000,383500,48
|
|
20240613,095900,1312310000,383500,383500,383500,383500,7
|
|
20240613,095800,1309625500,384000,384000,384000,383500,105
|
|
20240613,095700,1269336000,384000,384500,384500,384000,12
|
|
20240613,095600,1264722500,384000,384500,384500,384000,5
|
|
20240613,095500,1262801500,384500,384500,384500,384500,6
|
|
20240613,095400,1260494500,384000,384000,384000,384000,3
|
|
20240613,095300,1259342500,384000,384000,384000,384000,78
|
|
20240613,095200,1229390500,383500,383500,384000,383500,11
|
|
20240613,095100,1225170500,383500,383500,383500,383500,2
|
|
20240613,095000,1224403500,384000,384000,384000,384000,1
|
|
20240613,094900,1224019500,384000,383500,384000,383500,7
|
|
20240613,094800,1221332000,383500,383500,383500,383500,23
|
|
20240613,094700,1212511500,383500,383500,383500,383500,86
|
|
20240613,094600,1179530500,383000,384000,384000,383000,376
|
|
20240613,094500,1035289500,384500,385500,385500,384500,109
|
|
20240613,094400,993354000,385500,385500,385500,385500,11
|
|
20240613,094300,989113500,385500,385500,385500,385000,36
|
|
20240613,094200,975247500,385500,385500,385500,385500,5
|
|
20240613,094100,973320000,385500,385000,386000,385000,11
|
|
20240613,094000,969079500,385000,385500,385500,385000,26
|
|
20240613,093900,959060000,385500,385500,385500,385500,7
|
|
20240613,093800,956361500,385000,385500,385500,385000,13
|
|
20240613,093700,951356000,385000,385000,385000,385000,1
|
|
20240613,093600,950971000,385000,387000,387000,385000,140
|
|
20240613,093500,897024000,385000,385500,385500,385000,22
|
|
20240613,093400,888550500,387000,386500,387000,386000,36
|
|
20240613,093300,874648500,386000,386000,386000,386000,0
|
|
20240613,093200,874648500,386000,386000,386000,386000,11
|
|
20240613,093100,870402500,386000,386000,386000,386000,3
|
|
20240613,093000,869244500,386000,386000,386000,386000,9
|
|
20240613,092900,865770500,386000,387000,387000,385000,46
|
|
20240613,092800,848030500,386500,386500,386500,386500,13
|
|
20240613,092700,843006000,387000,385500,387000,385500,71
|
|
20240613,092600,815557500,386500,385500,386500,385000,46
|
|
20240613,092500,797834000,385500,387000,387000,385500,56
|
|
20240613,092400,776200500,387000,387000,387000,386500,18
|
|
20240613,092300,769236500,385000,385000,387000,385000,152
|
|
20240613,092200,710530500,384500,385000,386500,384500,155
|
|
20240613,092100,650777500,385000,386000,387000,384500,109
|
|
20240613,092000,608656000,386000,385500,386000,384500,78
|
|
20240613,091900,578614500,385500,386000,386000,385000,84
|
|
20240613,091800,546230000,386000,386000,387500,385500,56
|
|
20240613,091700,524618500,386000,386500,387500,385500,155
|
|
20240613,091600,464691000,386500,387500,387500,386500,60
|
|
20240613,091500,441485000,387500,387500,387500,387000,37
|
|
20240613,091400,427152500,387500,388000,388000,387000,180
|
|
20240613,091300,357386000,388500,389000,389000,388500,26
|
|
20240613,091200,347280000,389000,389000,389000,388500,24
|
|
20240613,091100,337950000,388500,389000,389000,388500,26
|
|
20240613,091000,327846500,388500,390000,390000,388500,29
|
|
20240613,090900,316565500,389500,389500,389500,389500,2
|
|
20240613,090800,315786500,389500,389500,390000,389500,31
|
|
20240613,090700,303707000,389500,390000,390000,389500,5
|
|
20240613,090600,301757500,388000,389500,389500,387500,58
|
|
20240613,090500,279232500,390000,390000,390000,388500,186
|
|
20240613,090400,206777000,390000,390500,390500,389500,21
|
|
20240613,090300,198585500,390000,390000,390500,390000,52
|
|
20240613,090200,178300500,390500,392500,392500,390500,153
|
|
20240613,090100,118344000,393000,394000,394000,392000,57
|
|
20240613,090000,95937000,394000,387000,394000,387000,239
|