679 lines
38 KiB
CSV
679 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201600,7306841500,367500,367500,367500,367500,908
|
|
20240614,201500,7306841500,367500,367500,367500,367500,0
|
|
20240614,201400,7306841500,367500,367500,367500,367500,0
|
|
20240614,201300,7306841500,367500,367500,367500,367500,0
|
|
20240614,201200,7306841500,367500,367500,367500,367500,0
|
|
20240614,201100,7306841500,367500,367500,367500,367500,0
|
|
20240614,201000,7306841500,367500,367500,367500,367500,0
|
|
20240614,200900,7306841500,367500,367500,367500,367500,0
|
|
20240614,200800,7306841500,367500,367500,367500,367500,0
|
|
20240614,200700,7306841500,367500,367500,367500,367500,0
|
|
20240614,200600,7306841500,367500,367500,367500,367500,0
|
|
20240614,200500,7306841500,367500,367500,367500,367500,0
|
|
20240614,200400,7306841500,367500,367500,367500,367500,0
|
|
20240614,200300,7306841500,367500,367500,367500,367500,0
|
|
20240614,200200,7306841500,367500,367500,367500,367500,0
|
|
20240614,200100,7306841500,367500,367500,367500,367500,0
|
|
20240614,200000,7306841500,367500,367500,367500,367500,0
|
|
20240614,195900,7306841500,367500,367500,367500,367500,0
|
|
20240614,195800,7306841500,367500,367500,367500,367500,0
|
|
20240614,195700,7306841500,367500,367500,367500,367500,0
|
|
20240614,195600,7306841500,367500,367500,367500,367500,0
|
|
20240614,195500,7306841500,367500,367500,367500,367500,0
|
|
20240614,195400,7306841500,367500,367500,367500,367500,0
|
|
20240614,195300,7306841500,367500,367500,367500,367500,0
|
|
20240614,195200,7306841500,367500,367500,367500,367500,0
|
|
20240614,195100,7306841500,367500,367500,367500,367500,0
|
|
20240614,195000,7306841500,367500,367500,367500,367500,0
|
|
20240614,194900,7306841500,367500,367500,367500,367500,0
|
|
20240614,194800,7306841500,367500,367500,367500,367500,0
|
|
20240614,194700,7306841500,367500,367500,367500,367500,0
|
|
20240614,194600,7306841500,367500,367500,367500,367500,908
|
|
20240614,194500,7306841500,367500,367500,367500,367500,0
|
|
20240614,194400,7306841500,367500,367500,367500,367500,0
|
|
20240614,194300,7306841500,367500,367500,367500,367500,0
|
|
20240614,194200,7306841500,367500,367500,367500,367500,0
|
|
20240614,194100,7306841500,367500,367500,367500,367500,0
|
|
20240614,194000,7306841500,367500,367500,367500,367500,0
|
|
20240614,193900,7306841500,367500,367500,367500,367500,0
|
|
20240614,193800,7306841500,367500,367500,367500,367500,0
|
|
20240614,193700,7306841500,367500,367500,367500,367500,0
|
|
20240614,193600,7306841500,367500,367500,367500,367500,0
|
|
20240614,193500,7306841500,367500,367500,367500,367500,0
|
|
20240614,193400,7306841500,367500,367500,367500,367500,0
|
|
20240614,193300,7306841500,367500,367500,367500,367500,0
|
|
20240614,193200,7306841500,367500,367500,367500,367500,0
|
|
20240614,193100,7306841500,367500,367500,367500,367500,0
|
|
20240614,193000,7306841500,367500,367500,367500,367500,0
|
|
20240614,192900,7306841500,367500,367500,367500,367500,0
|
|
20240614,192800,7306841500,367500,367500,367500,367500,0
|
|
20240614,192700,7306841500,367500,367500,367500,367500,0
|
|
20240614,192600,7306841500,367500,367500,367500,367500,0
|
|
20240614,192500,7306841500,367500,367500,367500,367500,0
|
|
20240614,192400,7306841500,367500,367500,367500,367500,0
|
|
20240614,192300,7306841500,367500,367500,367500,367500,0
|
|
20240614,192200,7306841500,367500,367500,367500,367500,0
|
|
20240614,192100,7306841500,367500,367500,367500,367500,0
|
|
20240614,192000,7306841500,367500,367500,367500,367500,0
|
|
20240614,191900,7306841500,367500,367500,367500,367500,0
|
|
20240614,191800,7306841500,367500,367500,367500,367500,0
|
|
20240614,191700,7306841500,367500,367500,367500,367500,0
|
|
20240614,191600,7306841500,367500,367500,367500,367500,908
|
|
20240614,191500,7306841500,367500,367500,367500,367500,0
|
|
20240614,191400,7306841500,367500,367500,367500,367500,0
|
|
20240614,191300,7306841500,367500,367500,367500,367500,0
|
|
20240614,191200,7306841500,367500,367500,367500,367500,0
|
|
20240614,191100,7306841500,367500,367500,367500,367500,0
|
|
20240614,191000,7306841500,367500,367500,367500,367500,0
|
|
20240614,190900,7306841500,367500,367500,367500,367500,0
|
|
20240614,190800,7306841500,367500,367500,367500,367500,0
|
|
20240614,190700,7306841500,367500,367500,367500,367500,0
|
|
20240614,190600,7306841500,367500,367500,367500,367500,0
|
|
20240614,190500,7306841500,367500,367500,367500,367500,0
|
|
20240614,190400,7306841500,367500,367500,367500,367500,0
|
|
20240614,190300,7306841500,367500,367500,367500,367500,0
|
|
20240614,190200,7306841500,367500,367500,367500,367500,0
|
|
20240614,190100,7306841500,367500,367500,367500,367500,0
|
|
20240614,190000,7306841500,367500,367500,367500,367500,0
|
|
20240614,185900,7306841500,367500,367500,367500,367500,0
|
|
20240614,185800,7306841500,367500,367500,367500,367500,0
|
|
20240614,185700,7306841500,367500,367500,367500,367500,0
|
|
20240614,185600,7306841500,367500,367500,367500,367500,0
|
|
20240614,185500,7306841500,367500,367500,367500,367500,0
|
|
20240614,185400,7306841500,367500,367500,367500,367500,0
|
|
20240614,185300,7306841500,367500,367500,367500,367500,0
|
|
20240614,185200,7306841500,367500,367500,367500,367500,0
|
|
20240614,185100,7306841500,367500,367500,367500,367500,0
|
|
20240614,185000,7306841500,367500,367500,367500,367500,0
|
|
20240614,184900,7306841500,367500,367500,367500,367500,0
|
|
20240614,184800,7306841500,367500,367500,367500,367500,0
|
|
20240614,184700,7306841500,367500,367500,367500,367500,0
|
|
20240614,184600,7306841500,367500,367500,367500,367500,908
|
|
20240614,184500,7306841500,367500,367500,367500,367500,0
|
|
20240614,184400,7306841500,367500,367500,367500,367500,0
|
|
20240614,184300,7306841500,367500,367500,367500,367500,0
|
|
20240614,184200,7306841500,367500,367500,367500,367500,0
|
|
20240614,184100,7306841500,367500,367500,367500,367500,0
|
|
20240614,184000,7306841500,367500,367500,367500,367500,0
|
|
20240614,183900,7306841500,367500,367500,367500,367500,0
|
|
20240614,183800,7306841500,367500,367500,367500,367500,0
|
|
20240614,183700,7306841500,367500,367500,367500,367500,0
|
|
20240614,183600,7306841500,367500,367500,367500,367500,0
|
|
20240614,183500,7306841500,367500,367500,367500,367500,0
|
|
20240614,183400,7306841500,367500,367500,367500,367500,0
|
|
20240614,183300,7306841500,367500,367500,367500,367500,0
|
|
20240614,183200,7306841500,367500,367500,367500,367500,0
|
|
20240614,183100,7306841500,367500,367500,367500,367500,0
|
|
20240614,183000,7306841500,367500,367500,367500,367500,0
|
|
20240614,182900,7306841500,367500,367500,367500,367500,0
|
|
20240614,182800,7306841500,367500,367500,367500,367500,0
|
|
20240614,182700,7306841500,367500,367500,367500,367500,0
|
|
20240614,182600,7306841500,367500,367500,367500,367500,0
|
|
20240614,182500,7306841500,367500,367500,367500,367500,0
|
|
20240614,182400,7306841500,367500,367500,367500,367500,0
|
|
20240614,182300,7306841500,367500,367500,367500,367500,0
|
|
20240614,182200,7306841500,367500,367500,367500,367500,0
|
|
20240614,182100,7306841500,367500,367500,367500,367500,0
|
|
20240614,182000,7306841500,367500,367500,367500,367500,0
|
|
20240614,181900,7306841500,367500,367500,367500,367500,0
|
|
20240614,181800,7306841500,367500,367500,367500,367500,0
|
|
20240614,181700,7306841500,367500,367500,367500,367500,0
|
|
20240614,181600,7306841500,367500,367500,367500,367500,908
|
|
20240614,181500,7306841500,367500,367500,367500,367500,0
|
|
20240614,181400,7306841500,367500,367500,367500,367500,0
|
|
20240614,181300,7306841500,367500,367500,367500,367500,0
|
|
20240614,181200,7306841500,367500,367500,367500,367500,0
|
|
20240614,181100,7306841500,367500,367500,367500,367500,0
|
|
20240614,181000,7306841500,367500,367500,367500,367500,0
|
|
20240614,180900,7306841500,367500,367500,367500,367500,0
|
|
20240614,180800,7306841500,367500,367500,367500,367500,0
|
|
20240614,180700,7306841500,367500,367500,367500,367500,0
|
|
20240614,180600,7306841500,367500,367500,367500,367500,0
|
|
20240614,180500,7306841500,367500,367500,367500,367500,0
|
|
20240614,180400,7306841500,367500,367500,367500,367500,0
|
|
20240614,180300,7306841500,367500,367500,367500,367500,0
|
|
20240614,180200,7306841500,367500,367500,367500,367500,0
|
|
20240614,180100,7306841500,367500,367500,367500,367500,0
|
|
20240614,180000,7306841500,367500,367500,367500,367500,0
|
|
20240614,175900,7306841500,367500,367500,367500,367500,0
|
|
20240614,175800,7306841500,367500,367500,367500,367500,0
|
|
20240614,175700,7306841500,367500,367500,367500,367500,0
|
|
20240614,175600,7306841500,367500,367500,367500,367500,0
|
|
20240614,175500,7306841500,367500,367500,367500,367500,0
|
|
20240614,175400,7306841500,367500,367500,367500,367500,0
|
|
20240614,175300,7306841500,367500,367500,367500,367500,0
|
|
20240614,175200,7306841500,367500,367500,367500,367500,0
|
|
20240614,175100,7306841500,367500,367500,367500,367500,0
|
|
20240614,175000,7306841500,367500,367500,367500,367500,0
|
|
20240614,174900,7306841500,367500,367500,367500,367500,0
|
|
20240614,174800,7306841500,367500,367500,367500,367500,0
|
|
20240614,174700,7306841500,367500,367500,367500,367500,0
|
|
20240614,174600,7306841500,367500,367500,367500,367500,908
|
|
20240614,174500,7306841500,367500,367500,367500,367500,0
|
|
20240614,174400,7306841500,367500,367500,367500,367500,0
|
|
20240614,174300,7306841500,367500,367500,367500,367500,0
|
|
20240614,174200,7306841500,367500,367500,367500,367500,0
|
|
20240614,174100,7306841500,367500,367500,367500,367500,0
|
|
20240614,174000,7306841500,367500,367500,367500,367500,0
|
|
20240614,173900,7306841500,367500,367500,367500,367500,0
|
|
20240614,173800,7306841500,367500,367500,367500,367500,0
|
|
20240614,173700,7306841500,367500,367500,367500,367500,0
|
|
20240614,173600,7306841500,367500,367500,367500,367500,0
|
|
20240614,173500,7306841500,367500,367500,367500,367500,0
|
|
20240614,173400,7306841500,367500,367500,367500,367500,0
|
|
20240614,173300,7306841500,367500,367500,367500,367500,0
|
|
20240614,173200,7306841500,367500,367500,367500,367500,0
|
|
20240614,173100,7306841500,367500,367500,367500,367500,0
|
|
20240614,173000,7306841500,367500,367500,367500,367500,0
|
|
20240614,172900,7306841500,367500,367500,367500,367500,0
|
|
20240614,172800,7306841500,367500,367500,367500,367500,0
|
|
20240614,172700,7306841500,367500,367500,367500,367500,0
|
|
20240614,172600,7306841500,367500,367500,367500,367500,0
|
|
20240614,172500,7306841500,367500,367500,367500,367500,0
|
|
20240614,172400,7306841500,367500,367500,367500,367500,0
|
|
20240614,172300,7306841500,367500,367500,367500,367500,0
|
|
20240614,172200,7306841500,367500,367500,367500,367500,0
|
|
20240614,172100,7306841500,367500,367500,367500,367500,0
|
|
20240614,172000,7306841500,367500,367500,367500,367500,0
|
|
20240614,171900,7306841500,367500,367500,367500,367500,0
|
|
20240614,171800,7306841500,367500,367500,367500,367500,0
|
|
20240614,171700,7306841500,367500,367500,367500,367500,0
|
|
20240614,171600,7306841500,367500,367500,367500,367500,908
|
|
20240614,171500,7306841500,367500,367500,367500,367500,0
|
|
20240614,171400,7306841500,367500,367500,367500,367500,0
|
|
20240614,171300,7306841500,367500,367500,367500,367500,0
|
|
20240614,171200,7306841500,367500,367500,367500,367500,0
|
|
20240614,171100,7306841500,367500,367500,367500,367500,0
|
|
20240614,171000,7306841500,367500,367500,367500,367500,0
|
|
20240614,170900,7306841500,367500,367500,367500,367500,0
|
|
20240614,170800,7306841500,367500,367500,367500,367500,0
|
|
20240614,170700,7306841500,367500,367500,367500,367500,0
|
|
20240614,170600,7306841500,367500,367500,367500,367500,0
|
|
20240614,170500,7306841500,367500,367500,367500,367500,0
|
|
20240614,170400,7306841500,367500,367500,367500,367500,0
|
|
20240614,170300,7306841500,367500,367500,367500,367500,0
|
|
20240614,170200,7306841500,367500,367500,367500,367500,0
|
|
20240614,170100,7306841500,367500,367500,367500,367500,0
|
|
20240614,170000,7306841500,367500,367500,367500,367500,0
|
|
20240614,165900,7306841500,367500,367500,367500,367500,0
|
|
20240614,165800,7306841500,367500,367500,367500,367500,0
|
|
20240614,165700,7306841500,367500,367500,367500,367500,0
|
|
20240614,165600,7306841500,367500,367500,367500,367500,0
|
|
20240614,165500,7306841500,367500,367500,367500,367500,0
|
|
20240614,165400,7306841500,367500,367500,367500,367500,0
|
|
20240614,165300,7306841500,367500,367500,367500,367500,0
|
|
20240614,165200,7306841500,367500,367500,367500,367500,0
|
|
20240614,165100,7306841500,367500,367500,367500,367500,0
|
|
20240614,165000,7306841500,367500,367500,367500,367500,0
|
|
20240614,164900,7306841500,367500,367500,367500,367500,0
|
|
20240614,164800,7306841500,367500,367500,367500,367500,0
|
|
20240614,164700,7306841500,367500,367500,367500,367500,0
|
|
20240614,164600,7306841500,367500,367500,367500,367500,908
|
|
20240614,164500,7306841500,367500,367500,367500,367500,0
|
|
20240614,164400,7306841500,367500,367500,367500,367500,0
|
|
20240614,164300,7306841500,367500,367500,367500,367500,0
|
|
20240614,164200,7306841500,367500,367500,367500,367500,0
|
|
20240614,164100,7306841500,367500,367500,367500,367500,0
|
|
20240614,164000,7306841500,367500,367500,367500,367500,0
|
|
20240614,163900,7306841500,367500,367500,367500,367500,0
|
|
20240614,163800,7306841500,367500,367500,367500,367500,0
|
|
20240614,163700,7306841500,367500,367500,367500,367500,0
|
|
20240614,163600,7306841500,367500,367500,367500,367500,0
|
|
20240614,163500,7306841500,367500,367500,367500,367500,0
|
|
20240614,163400,7306841500,367500,367500,367500,367500,0
|
|
20240614,163300,7306841500,367500,367500,367500,367500,0
|
|
20240614,163200,7306841500,367500,367500,367500,367500,0
|
|
20240614,163100,7306841500,367500,367500,367500,367500,0
|
|
20240614,163000,7306841500,367500,367500,367500,367500,0
|
|
20240614,162900,7306841500,367500,367500,367500,367500,0
|
|
20240614,162800,7306841500,367500,367500,367500,367500,0
|
|
20240614,162700,7306841500,367500,367500,367500,367500,0
|
|
20240614,162600,7306841500,367500,367500,367500,367500,0
|
|
20240614,162500,7306841500,367500,367500,367500,367500,0
|
|
20240614,162400,7306841500,367500,367500,367500,367500,0
|
|
20240614,162300,7306841500,367500,367500,367500,367500,0
|
|
20240614,162200,7306841500,367500,367500,367500,367500,0
|
|
20240614,162100,7306841500,367500,367500,367500,367500,0
|
|
20240614,162000,7306841500,367500,367500,367500,367500,0
|
|
20240614,161900,7306841500,367500,367500,367500,367500,0
|
|
20240614,161800,7306841500,367500,367500,367500,367500,0
|
|
20240614,161700,7306841500,367500,367500,367500,367500,0
|
|
20240614,161600,7306841500,367500,367500,367500,367500,908
|
|
20240614,161500,7306841500,367500,367500,367500,367500,0
|
|
20240614,161400,7306841500,367500,367500,367500,367500,0
|
|
20240614,161300,7306841500,367500,367500,367500,367500,0
|
|
20240614,161200,7306841500,367500,367500,367500,367500,0
|
|
20240614,161100,7306841500,367500,367500,367500,367500,0
|
|
20240614,161000,7306841500,367500,367500,367500,367500,0
|
|
20240614,160900,7306841500,367500,367500,367500,367500,0
|
|
20240614,160800,7306841500,367500,367500,367500,367500,0
|
|
20240614,160700,7306841500,367500,367500,367500,367500,0
|
|
20240614,160600,7306841500,367500,367500,367500,367500,0
|
|
20240614,160500,7306841500,367500,367500,367500,367500,0
|
|
20240614,160400,7306841500,367500,367500,367500,367500,0
|
|
20240614,160300,7306841500,367500,367500,367500,367500,0
|
|
20240614,160200,7306841500,367500,367500,367500,367500,0
|
|
20240614,160100,7306841500,367500,367500,367500,367500,0
|
|
20240614,160000,7306841500,367500,367500,367500,367500,0
|
|
20240614,155900,7306841500,367500,367500,367500,367500,0
|
|
20240614,155800,7306841500,367500,367500,367500,367500,0
|
|
20240614,155700,7306841500,367500,367500,367500,367500,0
|
|
20240614,155600,7306841500,367500,367500,367500,367500,0
|
|
20240614,155500,7306841500,367500,367500,367500,367500,0
|
|
20240614,155400,7306841500,367500,367500,367500,367500,0
|
|
20240614,155300,7306841500,367500,367500,367500,367500,0
|
|
20240614,155200,7306841500,367500,367500,367500,367500,0
|
|
20240614,155100,7306841500,367500,367500,367500,367500,0
|
|
20240614,155000,7306841500,367500,367500,367500,367500,0
|
|
20240614,154900,7306841500,367500,367500,367500,367500,0
|
|
20240614,154800,7306841500,367500,367500,367500,367500,0
|
|
20240614,154700,7306841500,367500,367500,367500,367500,0
|
|
20240614,154600,7306841500,367500,367500,367500,367500,908
|
|
20240614,154500,7306841500,367500,367500,367500,367500,0
|
|
20240614,154400,7306841500,367500,367500,367500,367500,0
|
|
20240614,154300,7306841500,367500,367500,367500,367500,0
|
|
20240614,154200,7306841500,367500,367500,367500,367500,0
|
|
20240614,154100,7306841500,367500,367500,367500,367500,0
|
|
20240614,154000,7306841500,367500,367500,367500,367500,0
|
|
20240614,153900,7306841500,367500,367500,367500,367500,0
|
|
20240614,153800,7306841500,367500,367500,367500,367500,0
|
|
20240614,153700,7306841500,367500,367500,367500,367500,0
|
|
20240614,153600,7306841500,367500,367500,367500,367500,0
|
|
20240614,153500,7306841500,367500,367500,367500,367500,0
|
|
20240614,153400,7306841500,367500,367500,367500,367500,0
|
|
20240614,153300,7306841500,367500,367500,367500,367500,0
|
|
20240614,153200,7306841500,367500,367500,367500,367500,0
|
|
20240614,153100,7306841500,367500,367500,367500,367500,0
|
|
20240614,153000,7306841500,367500,367500,367500,367500,908
|
|
20240614,152900,6973151500,367500,367500,367500,367500,0
|
|
20240614,152800,6973151500,367500,367500,367500,367500,0
|
|
20240614,152700,6973151500,367500,367500,367500,367500,0
|
|
20240614,152600,6973151500,367500,367500,367500,367500,0
|
|
20240614,152500,6973151500,367500,367500,367500,367500,0
|
|
20240614,152400,6973151500,367500,367500,367500,367500,0
|
|
20240614,152300,6973151500,367500,367500,367500,367500,0
|
|
20240614,152200,6973151500,367500,367500,367500,367500,0
|
|
20240614,152100,6973151500,367500,367500,367500,367500,0
|
|
20240614,152000,6973151500,367500,367500,367500,367500,0
|
|
20240614,151900,6973151500,367500,367500,369000,367000,58
|
|
20240614,151800,6951816500,367500,368000,369000,367500,23
|
|
20240614,151700,6943354500,367500,367500,369000,367500,337
|
|
20240614,151600,6819411000,367500,368500,369000,367500,104
|
|
20240614,151500,6781123000,368500,368500,369000,368000,39
|
|
20240614,151400,6766745000,368500,368000,368500,368000,27
|
|
20240614,151300,6756797000,368000,368500,369000,368000,8
|
|
20240614,151200,6753849000,368000,368500,369500,367500,125
|
|
20240614,151100,6707785000,368500,368000,369000,367500,78
|
|
20240614,151000,6679080000,368000,368000,369000,368000,40
|
|
20240614,150900,6664346000,367500,368000,368500,367500,35
|
|
20240614,150800,6651468500,368000,368500,368500,368000,33
|
|
20240614,150700,6639318000,368500,368500,368500,368000,10
|
|
20240614,150600,6635635000,368000,368000,368500,368000,24
|
|
20240614,150500,6626797000,368500,368000,368500,368000,62
|
|
20240614,150400,6603977500,368000,367500,368000,367500,27
|
|
20240614,150300,6594050000,367500,368000,368000,367500,25
|
|
20240614,150200,6584853000,367500,367500,368000,367500,14
|
|
20240614,150100,6579706500,367500,368500,368500,367500,29
|
|
20240614,150000,6569034500,368000,368000,369000,367000,67
|
|
20240614,145900,6544402000,367000,368500,368500,367000,104
|
|
20240614,145800,6506173000,368500,368000,368500,367000,131
|
|
20240614,145700,6458022500,368000,368000,368500,367000,103
|
|
20240614,145600,6420173000,367500,368000,368000,367000,129
|
|
20240614,145500,6372786000,368000,368500,368500,367000,70
|
|
20240614,145400,6347034000,368000,368500,369000,367500,114
|
|
20240614,145300,6305097500,368000,369000,369000,367500,106
|
|
20240614,145200,6266077500,368500,368000,368500,367000,157
|
|
20240614,145100,6208287500,368000,368000,368500,367000,100
|
|
20240614,145000,6171503500,367500,368500,368500,367000,105
|
|
20240614,144900,6132917000,368000,367500,369000,367500,170
|
|
20240614,144800,6070366000,367500,368000,368000,367500,127
|
|
20240614,144700,6023688500,367500,367500,368000,367500,108
|
|
20240614,144600,5983995500,367500,367500,368000,367500,77
|
|
20240614,144500,5955696000,367500,368500,368500,367500,112
|
|
20240614,144400,5914477500,368000,369000,369000,368000,92
|
|
20240614,144300,5880592500,368500,368500,369000,368500,217
|
|
20240614,144200,5800623500,368500,369000,370000,368000,86
|
|
20240614,144100,5768893500,369500,368500,369500,368000,151
|
|
20240614,144000,5713250000,368500,369500,369500,368000,90
|
|
20240614,143900,5680117000,368000,368500,369500,368000,130
|
|
20240614,143800,5632208000,368500,368500,369000,368000,100
|
|
20240614,143700,5595366500,368500,368500,369000,368000,156
|
|
20240614,143600,5537905000,369500,368500,369500,368000,93
|
|
20240614,143500,5503606500,368500,369000,369000,368000,112
|
|
20240614,143400,5462333500,368500,369000,369000,368500,85
|
|
20240614,143300,5431008000,368500,368500,370000,368500,122
|
|
20240614,143200,5386009500,369000,370000,370000,368500,95
|
|
20240614,143100,5350933000,369500,370500,370500,369000,90
|
|
20240614,143000,5317708500,369000,370500,370500,369000,145
|
|
20240614,142900,5264164500,370000,370000,370000,369000,111
|
|
20240614,142800,5223134500,370500,369500,371000,369500,65
|
|
20240614,142700,5199075000,369500,369500,371500,369500,46
|
|
20240614,142600,5182010000,371000,370000,371000,370000,120
|
|
20240614,142500,5137565000,370000,371000,371000,370000,38
|
|
20240614,142400,5123499500,371000,370000,371000,370000,26
|
|
20240614,142300,5113877000,370500,370000,371000,370000,14
|
|
20240614,142200,5108693500,371000,369500,371500,369500,15
|
|
20240614,142100,5103142500,372000,369500,372000,369000,147
|
|
20240614,142000,5048703500,369500,369500,369500,368500,29
|
|
20240614,141900,5037996500,369500,368500,369500,368500,15
|
|
20240614,141800,5032464000,370000,368500,370000,368500,61
|
|
20240614,141700,5009935000,368500,368500,369500,368500,19
|
|
20240614,141600,5002930000,369000,368500,369500,368500,28
|
|
20240614,141500,4992599500,369500,369500,369500,368500,46
|
|
20240614,141400,4975636500,369000,369000,369500,368500,27
|
|
20240614,141300,4965678500,369500,368500,369500,368500,30
|
|
20240614,141200,4954609000,369000,369500,370000,368500,31
|
|
20240614,141100,4943159000,369000,369000,369500,368500,58
|
|
20240614,141000,4921765000,368500,369500,369500,368500,17
|
|
20240614,140900,4915492500,368500,368500,369500,368500,18
|
|
20240614,140800,4908857000,368500,369000,369000,368500,20
|
|
20240614,140700,4901481500,368500,369000,369500,368500,37
|
|
20240614,140600,4887825000,369000,369000,369500,369000,27
|
|
20240614,140500,4877857500,369000,368500,369500,368500,16
|
|
20240614,140400,4871953000,369000,368500,369000,368500,38
|
|
20240614,140300,4857946000,368500,368500,369000,368500,24
|
|
20240614,140200,4849099500,368500,369000,369000,368500,17
|
|
20240614,140100,4842833500,368500,368500,369000,368500,25
|
|
20240614,140000,4833618000,368500,368500,369000,368500,53
|
|
20240614,135900,4814075000,368500,368500,368500,368500,12
|
|
20240614,135800,4809653000,369000,369000,369000,368500,21
|
|
20240614,135700,4801908000,369000,368500,369500,368500,17
|
|
20240614,135600,4795639000,368500,369000,369500,368500,34
|
|
20240614,135500,4783105000,369000,369000,369500,369000,16
|
|
20240614,135400,4777199500,369000,368500,370000,368500,52
|
|
20240614,135300,4757991500,369000,369000,370000,367500,2841
|
|
20240614,135200,3712280000,369500,369000,369500,369000,21
|
|
20240614,135100,3704527000,369000,369000,369500,369000,30
|
|
20240614,135000,3693453000,369000,369500,369500,369000,15
|
|
20240614,134900,3687914500,369000,369000,369500,369000,42
|
|
20240614,134800,3672416000,369000,369000,369500,369000,12
|
|
20240614,134700,3667986500,369000,369500,369500,369000,22
|
|
20240614,134600,3659867000,369000,369000,369500,369000,29
|
|
20240614,134500,3649165000,369000,368500,369500,368500,81
|
|
20240614,134400,3619270000,368500,369000,369500,368500,26
|
|
20240614,134300,3609677500,368500,369000,369500,368500,14
|
|
20240614,134200,3604516000,369000,369000,369500,368500,26
|
|
20240614,134100,3594923000,368500,368500,369000,368500,71
|
|
20240614,134000,3568742000,369000,368500,369000,368500,23
|
|
20240614,133900,3560265000,368500,368500,369000,368500,10
|
|
20240614,133800,3556579000,368500,368500,369000,368000,66
|
|
20240614,133700,3532268000,368500,368500,368500,368500,13
|
|
20240614,133600,3527477500,369000,368000,369000,368000,50
|
|
20240614,133500,3509055500,368000,368000,368500,368000,14
|
|
20240614,133400,3503902500,368000,368000,368000,368000,41
|
|
20240614,133300,3488814500,368000,368000,368500,368000,13
|
|
20240614,133200,3484029500,368000,368000,368500,368000,14
|
|
20240614,133100,3478876000,368000,368000,368500,368000,40
|
|
20240614,133000,3464142500,368000,369000,369000,368000,33
|
|
20240614,132900,3451983000,369500,368000,369500,368000,50
|
|
20240614,132800,3433542000,368500,368500,368500,368000,26
|
|
20240614,132700,3423968000,368000,368500,368500,368000,137
|
|
20240614,132600,3373487000,368500,368500,369000,368500,41
|
|
20240614,132500,3358370500,368500,368500,369000,368500,16
|
|
20240614,132400,3352473500,368500,368500,369000,368500,23
|
|
20240614,132300,3343997000,368500,368500,369000,368500,42
|
|
20240614,132200,3328519500,368500,368500,369000,368500,28
|
|
20240614,132100,3318200500,368500,369000,369000,368500,17
|
|
20240614,132000,3311933500,368500,368500,369000,368500,24
|
|
20240614,131900,3303088000,368500,369000,369000,368500,34
|
|
20240614,131800,3290556500,368500,368500,369000,368500,28
|
|
20240614,131700,3280233000,368500,368500,369000,368500,29
|
|
20240614,131600,3269544500,368500,368500,369000,368500,17
|
|
20240614,131500,3263278500,368500,368500,369000,368500,43
|
|
20240614,131400,3247432500,368500,368500,369000,368500,60
|
|
20240614,131300,3225322000,368500,368500,369000,368500,15
|
|
20240614,131200,3219794000,368500,368500,369000,368500,74
|
|
20240614,131100,3192524500,369000,369000,369000,368500,15
|
|
20240614,131000,3186994500,369000,368500,369000,368500,9
|
|
20240614,130900,3183676500,369000,368500,369000,368500,27
|
|
20240614,130800,3173726000,369000,368500,369000,368500,30
|
|
20240614,130700,3162670000,368500,368500,369000,368500,15
|
|
20240614,130600,3157141500,368500,369500,369500,368500,16
|
|
20240614,130500,3151239000,368500,369000,369500,368500,24
|
|
20240614,130400,3142383000,369000,369500,370000,369000,34
|
|
20240614,130300,3129820500,369500,369500,370000,369500,12
|
|
20240614,130200,3125386000,369500,369000,369500,369000,57
|
|
20240614,130100,3104329500,368500,368500,369000,368500,42
|
|
20240614,130000,3088844000,368500,368500,369500,368500,8
|
|
20240614,125900,3085894000,368500,369000,369000,368500,52
|
|
20240614,125800,3066706500,369000,369000,369500,369000,28
|
|
20240614,125700,3056373500,369000,369500,369500,369000,36
|
|
20240614,125600,3043086500,369000,369000,369000,369000,13
|
|
20240614,125500,3038289500,369000,369500,369500,369000,20
|
|
20240614,125400,3030908500,369000,369000,369500,369000,11
|
|
20240614,125300,3026849000,369000,369000,369500,369000,35
|
|
20240614,125200,3013932500,369500,369000,369500,369000,24
|
|
20240614,125100,3005071500,369000,369000,369000,369000,5
|
|
20240614,125000,3003226500,369500,369000,369500,369000,18
|
|
20240614,124900,2996584000,369500,369500,369500,369000,31
|
|
20240614,124800,2985137500,369000,369000,369500,369000,7
|
|
20240614,124700,2982554000,369000,369000,369000,369000,7
|
|
20240614,124600,2979971000,370000,369500,370000,369000,34
|
|
20240614,124500,2967408000,369500,369000,370000,369000,32
|
|
20240614,124400,2955582500,369000,369000,369500,369000,47
|
|
20240614,124300,2938218000,369000,369500,369500,369000,13
|
|
20240614,124200,2933420000,369000,369000,369500,369000,36
|
|
20240614,124100,2920126500,369000,369000,369000,369000,10
|
|
20240614,124000,2916436500,369500,368000,369500,368000,28
|
|
20240614,123900,2906112000,368000,369000,369000,368000,51
|
|
20240614,123800,2887299500,368500,368000,368500,368000,35
|
|
20240614,123700,2874404000,369000,368000,369000,368000,13
|
|
20240614,123600,2869615500,368000,368500,369000,368000,51
|
|
20240614,123500,2850823000,368500,368500,369000,368500,58
|
|
20240614,123400,2829449000,368500,369000,369000,368500,24
|
|
20240614,123300,2820604000,368500,368500,369000,368500,10
|
|
20240614,123200,2816918000,368500,368500,368500,368500,23
|
|
20240614,123100,2808442500,368500,368500,369000,368500,48
|
|
20240614,123000,2790754000,368500,368500,368500,368500,35
|
|
20240614,122900,2777856500,368500,368500,369000,368500,11
|
|
20240614,122800,2773802500,368500,369000,369000,368500,11
|
|
20240614,122700,2769746500,369000,368500,369000,368500,44
|
|
20240614,122600,2753531500,368500,368500,369000,368500,16
|
|
20240614,122500,2747634500,368500,368500,369000,368500,17
|
|
20240614,122400,2741369500,368500,368500,368500,368500,10
|
|
20240614,122300,2737684500,368500,368500,369000,368500,47
|
|
20240614,122200,2720363500,368500,368500,369000,368500,21
|
|
20240614,122100,2712623500,368500,368500,369000,368500,33
|
|
20240614,122000,2700462500,368500,368500,369000,368500,25
|
|
20240614,121900,2691248000,368500,368500,369000,368500,19
|
|
20240614,121800,2684246000,369000,368500,369000,368500,13
|
|
20240614,121700,2679454000,368500,368500,369500,368500,13
|
|
20240614,121600,2674659000,368500,369000,369500,368500,27
|
|
20240614,121500,2664696500,369000,369000,369500,369000,20
|
|
20240614,121400,2657315500,369000,369000,369500,369000,17
|
|
20240614,121300,2651042000,369000,369500,369500,369000,15
|
|
20240614,121200,2645506500,369500,369000,369500,369000,28
|
|
20240614,121100,2635174000,369000,369500,370000,369000,24
|
|
20240614,121000,2626316000,369500,369500,369500,369000,26
|
|
20240614,120900,2616710000,370000,369000,370000,368500,52
|
|
20240614,120800,2597505500,369000,369000,369000,368500,57
|
|
20240614,120700,2576475500,369000,369000,369000,369000,7
|
|
20240614,120600,2573892500,369000,369000,369500,369000,19
|
|
20240614,120500,2566881000,369500,369000,369500,369000,24
|
|
20240614,120400,2558024000,369000,369500,369500,369000,35
|
|
20240614,120300,2545097500,369500,369500,369500,369000,16
|
|
20240614,120200,2539191500,369500,368500,369500,368500,36
|
|
20240614,120100,2525912000,368500,368500,369000,368500,46
|
|
20240614,120000,2508960500,368500,368500,369000,368500,35
|
|
20240614,115900,2496058000,368500,368500,369000,368500,20
|
|
20240614,115800,2488681500,369000,368500,369000,368500,11
|
|
20240614,115700,2484627500,369000,369000,369500,369000,30
|
|
20240614,115600,2473557000,369000,369500,369500,369000,31
|
|
20240614,115500,2462104500,369000,368500,369000,368500,22
|
|
20240614,115400,2453995000,368500,369500,369500,368500,123
|
|
20240614,115300,2408594000,369500,369000,369500,369000,53
|
|
20240614,115200,2389015500,369500,369000,369500,369000,23
|
|
20240614,115100,2380527000,369000,368500,369000,368500,28
|
|
20240614,115000,2370196000,368500,368500,369500,368500,33
|
|
20240614,114900,2358021500,369000,368500,369000,368500,18
|
|
20240614,114800,2351387500,368500,368500,369000,368500,9
|
|
20240614,114700,2348070500,368500,368500,369000,368500,22
|
|
20240614,114600,2339961000,368500,369000,369500,368500,25
|
|
20240614,114500,2330736000,369000,369000,369500,369000,19
|
|
20240614,114400,2323721500,369000,369500,369500,368500,51
|
|
20240614,114300,2304887000,369500,369000,369500,368500,37
|
|
20240614,114200,2291233500,369000,368500,369000,368500,9
|
|
20240614,114100,2287914000,368500,369000,369000,368500,15
|
|
20240614,114000,2282381500,369500,368500,369500,368500,10
|
|
20240614,113900,2278691500,369000,369500,370000,368500,31
|
|
20240614,113800,2267249500,369500,369000,369500,368500,84
|
|
20240614,113700,2236265000,369000,369000,369500,369000,14
|
|
20240614,113600,2231098000,368500,368500,369500,368500,5
|
|
20240614,113500,2229254500,369500,369500,369500,368500,26
|
|
20240614,113400,2219649500,369500,369000,369500,368500,27
|
|
20240614,113300,2209676500,369000,368500,369500,368500,13
|
|
20240614,113200,2204883000,369500,369000,369500,368500,228
|
|
20240614,113100,2120749500,369000,369000,369000,369000,22
|
|
20240614,113000,2112631500,368500,369000,369000,368500,83
|
|
20240614,112900,2082006500,369000,369000,369500,369000,30
|
|
20240614,112800,2070925500,369500,369000,369500,369000,38
|
|
20240614,112700,2056895000,369000,369500,369500,369000,50
|
|
20240614,112600,2038424500,369500,369500,370000,369500,19
|
|
20240614,112500,2031403500,370000,370000,370000,370000,6
|
|
20240614,112400,2029183500,370000,370000,370000,370000,57
|
|
20240614,112300,2008093500,370500,370000,370500,370000,9
|
|
20240614,112200,2004761500,370000,370500,370500,370000,10
|
|
20240614,112100,2001061000,370000,370000,370500,370000,10
|
|
20240614,112000,1997360500,370000,370500,371000,370000,140
|
|
20240614,111900,1945549500,370500,370500,371000,370500,34
|
|
20240614,111800,1932951000,371000,370500,371000,370500,13
|
|
20240614,111700,1928133500,370500,371000,371000,370500,12
|
|
20240614,111600,1923686500,371000,370500,371000,370500,3
|
|
20240614,111500,1922574500,371000,371000,371000,370500,9
|
|
20240614,111400,1919237000,371000,371000,371500,371000,9
|
|
20240614,111300,1915896500,371000,371500,371500,371000,19
|
|
20240614,111200,1908839000,371500,370500,372000,370500,16
|
|
20240614,111100,1902898500,370500,372000,372000,370500,3
|
|
20240614,111000,1901785500,371500,370500,371500,370500,18
|
|
20240614,110900,1895100500,371500,370500,371500,370500,4
|
|
20240614,110800,1893617500,370500,370500,372000,370500,37
|
|
20240614,110700,1879907500,370500,372500,372500,370500,92
|
|
20240614,110600,1845706000,372500,373000,373000,372500,3
|
|
20240614,110500,1844587500,372500,373000,373000,372500,21
|
|
20240614,110400,1836764000,373000,372500,373000,372500,4
|
|
20240614,110300,1835273500,373000,373000,373000,373000,5
|
|
20240614,110200,1833408500,372500,372500,373500,372500,20
|
|
20240614,110100,1825949000,372500,372500,372500,372500,1
|
|
20240614,110000,1825576500,373500,372500,373500,372500,4
|
|
20240614,105900,1824084500,372500,373500,373500,372500,12
|
|
20240614,105800,1819609500,373500,373000,373500,373000,22
|
|
20240614,105700,1811401500,373000,372000,373000,372000,3
|
|
20240614,105600,1810284500,373000,371000,373000,371000,3
|
|
20240614,105500,1809169500,373000,370500,373000,370500,7
|
|
20240614,105400,1806561000,372000,371500,372500,370500,176
|
|
20240614,105300,1741137500,372000,371500,372000,371500,16
|
|
20240614,105200,1735193000,371500,371500,372000,371500,12
|
|
20240614,105100,1730734500,371500,372000,372000,371500,27
|
|
20240614,105000,1720703000,371500,371500,372000,371500,7
|
|
20240614,104900,1718102000,372000,371500,372000,371500,3
|
|
20240614,104800,1716986500,372000,372000,372000,372000,1
|
|
20240614,104700,1716614500,372000,370500,372000,370500,3
|
|
20240614,104600,1715500500,372500,371500,372500,371500,5
|
|
20240614,104500,1713642000,372000,370000,372000,370000,15
|
|
20240614,104400,1708066000,370000,370000,370000,370000,3
|
|
20240614,104300,1706956000,372500,372000,372500,371000,62
|
|
20240614,104200,1683894500,372000,373500,373500,371500,5
|
|
20240614,104100,1682032500,371500,372500,373000,371500,41
|
|
20240614,104000,1666751000,372000,372000,372500,372000,106
|
|
20240614,103900,1627273000,372500,371500,372500,371500,16
|
|
20240614,103800,1621321500,373000,370500,373000,370500,52
|
|
20240614,103700,1601975000,370500,369000,370500,369000,69
|
|
20240614,103600,1576413500,369000,369000,370500,369000,55
|
|
20240614,103500,1556108500,369000,369000,370500,369000,60
|
|
20240614,103400,1533967000,369000,369500,371000,369000,33
|
|
20240614,103300,1521780500,369500,369000,370500,368500,40
|
|
20240614,103200,1507006500,369000,369000,370500,369000,88
|
|
20240614,103100,1474517500,369000,369000,369500,369000,51
|
|
20240614,103000,1455695500,369000,369500,369500,369000,65
|
|
20240614,102900,1431681000,369500,369500,370000,369500,34
|
|
20240614,102800,1419116000,369500,369500,370500,369500,71
|
|
20240614,102700,1392880500,369500,370500,370500,369500,122
|
|
20240614,102600,1347725000,370500,370000,370500,370000,124
|
|
20240614,102500,1301799000,370000,371500,371500,370000,45
|
|
20240614,102400,1285129000,370500,370500,370500,370000,50
|
|
20240614,102300,1266606000,370500,371000,372000,370500,33
|
|
20240614,102200,1254368000,371000,372000,372000,371000,61
|
|
20240614,102100,1231692000,373000,370500,373000,370500,53
|
|
20240614,102000,1212046000,370500,372000,373000,370500,56
|
|
20240614,101900,1191260500,371500,370500,371500,370500,54
|
|
20240614,101800,1171237500,370500,370500,371500,370500,39
|
|
20240614,101700,1156783500,370000,370000,372000,370000,52
|
|
20240614,101600,1137488500,370000,370000,371500,370000,34
|
|
20240614,101500,1124907000,370000,370000,372000,370000,38
|
|
20240614,101400,1110845000,370000,370000,372000,370000,33
|
|
20240614,101300,1098633000,370500,370500,371500,370000,95
|
|
20240614,101200,1063440500,370000,370500,371500,370000,111
|
|
20240614,101100,1022354500,370500,370500,371500,370000,88
|
|
20240614,101000,989750000,370500,370500,371500,370500,67
|
|
20240614,100900,964925500,370500,370500,371500,370500,103
|
|
20240614,100800,926763000,370500,373000,374000,370500,406
|
|
20240614,100700,775545500,373000,373500,373500,373000,79
|
|
20240614,100600,746046000,373500,374500,374500,373500,49
|
|
20240614,100500,727716500,374000,374000,375000,374000,10
|
|
20240614,100400,723975500,373500,373500,373500,373500,6
|
|
20240614,100300,721734500,373500,374000,374500,373500,13
|
|
20240614,100200,716873000,373500,373500,373500,373500,6
|
|
20240614,100100,714632000,374500,374000,374500,373500,23
|
|
20240614,100000,706030000,373500,373500,374500,373500,17
|
|
20240614,095900,699678500,373500,374500,374500,373500,36
|
|
20240614,095800,686213500,374500,374500,375000,374500,7
|
|
20240614,095700,683591500,374500,374500,375000,374500,23
|
|
20240614,095600,674977000,374500,374500,375000,374500,6
|
|
20240614,095500,672729500,374000,374000,374500,374000,40
|
|
20240614,095400,657769000,374000,374000,374500,374000,9
|
|
20240614,095300,654402500,374000,374000,374000,374000,8
|
|
20240614,095200,651410500,374000,374000,375000,374000,8
|
|
20240614,095100,648416500,374000,375000,375000,374000,8
|
|
20240614,095000,645423500,374000,374000,374000,374000,3
|
|
20240614,094900,644301500,374000,375000,375000,374000,13
|
|
20240614,094800,639433500,374500,375000,375000,374500,23
|
|
20240614,094700,630819500,374500,374500,374500,374500,8
|
|
20240614,094600,627823500,374500,374500,375000,374500,4
|
|
20240614,094500,626325000,374500,375000,375000,374500,24
|
|
20240614,094400,617330000,375000,376000,376000,375000,127
|
|
20240614,094300,569633500,376000,376000,376500,376000,6
|
|
20240614,094200,567376500,376000,376000,376500,376000,22
|
|
20240614,094100,559102000,376000,376000,377000,376000,5
|
|
20240614,094000,557221000,376000,376000,377000,376000,7
|
|
20240614,093900,554588000,376000,376000,377000,376000,10
|
|
20240614,093800,550821000,376000,375500,377000,375500,10
|
|
20240614,093700,547063500,375500,375500,377500,375500,3
|
|
20240614,093600,545935000,375500,376000,377500,375500,69
|
|
20240614,093500,519989000,378000,376500,378000,376000,73
|
|
20240614,093400,492506000,376500,376500,378000,376500,6
|
|
20240614,093300,490245500,376500,376500,376500,376500,2
|
|
20240614,093200,489492500,378500,378500,378500,376500,7
|
|
20240614,093100,486851000,377500,377000,377500,376500,20
|
|
20240614,093000,479305500,377000,376500,377000,376500,4
|
|
20240614,092900,477799000,376500,377500,377500,376500,3
|
|
20240614,092800,476668500,376500,377000,377500,376500,51
|
|
20240614,092700,457437000,376500,376500,376500,376500,2
|
|
20240614,092600,456684000,376500,376500,377000,376500,6
|
|
20240614,092500,454424500,376500,377500,377500,376500,40
|
|
20240614,092400,439342500,378000,378000,378000,377500,45
|
|
20240614,092300,422333500,378000,377500,378500,377500,25
|
|
20240614,092200,412880000,377500,377500,378500,377500,11
|
|
20240614,092100,408722500,378500,377500,378500,377500,4
|
|
20240614,092000,407211500,378500,378000,378500,378000,25
|
|
20240614,091900,397755500,377500,378000,378000,377500,14
|
|
20240614,091800,392468500,378000,377500,378000,377500,25
|
|
20240614,091700,383027500,377500,377000,377500,377000,37
|
|
20240614,091600,369061500,377000,376500,377000,376500,10
|
|
20240614,091500,365294000,376500,376500,377000,376000,37
|
|
20240614,091400,351356500,376000,376500,376500,375500,20
|
|
20240614,091300,343835500,376500,376000,376500,375500,63
|
|
20240614,091200,320147000,375500,375000,376000,375000,12
|
|
20240614,091100,315641500,375000,376000,376000,375000,3
|
|
20240614,091000,314515500,375000,375000,375000,374000,110
|
|
20240614,090900,273308500,374500,375500,375500,374500,10
|
|
20240614,090800,269562500,375500,376000,376000,375500,25
|
|
20240614,090700,260163500,376000,376000,376000,376000,1
|
|
20240614,090600,259787500,376000,374500,376500,374500,24
|
|
20240614,090500,250788500,375000,373500,375000,373500,22
|
|
20240614,090400,242544500,375000,374000,375000,373000,148
|
|
20240614,090300,187137500,374000,373500,374000,373500,44
|
|
20240614,090200,170701500,373500,373500,373500,373500,24
|
|
20240614,090100,161737500,373000,373000,374500,373000,28
|
|
20240614,090000,151259000,373000,376000,376000,373000,383
|