725 lines
42 KiB
CSV
725 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,210200,18605738000,347500,347500,347500,347500,832
|
|
20240618,210100,18605738000,347500,347500,347500,347500,0
|
|
20240618,210000,18605738000,347500,347500,347500,347500,0
|
|
20240618,205900,18605738000,347500,347500,347500,347500,0
|
|
20240618,205800,18605738000,347500,347500,347500,347500,0
|
|
20240618,205700,18605738000,347500,347500,347500,347500,0
|
|
20240618,205600,18605738000,347500,347500,347500,347500,0
|
|
20240618,205500,18605738000,347500,347500,347500,347500,0
|
|
20240618,205400,18605738000,347500,347500,347500,347500,0
|
|
20240618,205300,18605738000,347500,347500,347500,347500,0
|
|
20240618,205200,18605738000,347500,347500,347500,347500,0
|
|
20240618,205100,18605738000,347500,347500,347500,347500,0
|
|
20240618,205000,18605738000,347500,347500,347500,347500,0
|
|
20240618,204900,18605738000,347500,347500,347500,347500,0
|
|
20240618,204800,18605738000,347500,347500,347500,347500,0
|
|
20240618,204700,18605738000,347500,347500,347500,347500,0
|
|
20240618,204600,18605738000,347500,347500,347500,347500,0
|
|
20240618,204500,18605738000,347500,347500,347500,347500,0
|
|
20240618,204400,18605738000,347500,347500,347500,347500,0
|
|
20240618,204300,18605738000,347500,347500,347500,347500,0
|
|
20240618,204200,18605738000,347500,347500,347500,347500,0
|
|
20240618,204100,18605738000,347500,347500,347500,347500,0
|
|
20240618,204000,18605738000,347500,347500,347500,347500,0
|
|
20240618,203900,18605738000,347500,347500,347500,347500,0
|
|
20240618,203800,18605738000,347500,347500,347500,347500,0
|
|
20240618,203700,18605738000,347500,347500,347500,347500,0
|
|
20240618,203600,18605738000,347500,347500,347500,347500,0
|
|
20240618,203500,18605738000,347500,347500,347500,347500,0
|
|
20240618,203400,18605738000,347500,347500,347500,347500,0
|
|
20240618,203300,18605738000,347500,347500,347500,347500,0
|
|
20240618,203200,18605738000,347500,347500,347500,347500,832
|
|
20240618,203100,18605738000,347500,347500,347500,347500,0
|
|
20240618,203000,18605738000,347500,347500,347500,347500,0
|
|
20240618,202900,18605738000,347500,347500,347500,347500,0
|
|
20240618,202800,18605738000,347500,347500,347500,347500,0
|
|
20240618,202700,18605738000,347500,347500,347500,347500,0
|
|
20240618,202600,18605738000,347500,347500,347500,347500,0
|
|
20240618,202500,18605738000,347500,347500,347500,347500,0
|
|
20240618,202400,18605738000,347500,347500,347500,347500,0
|
|
20240618,202300,18605738000,347500,347500,347500,347500,0
|
|
20240618,202200,18605738000,347500,347500,347500,347500,0
|
|
20240618,202100,18605738000,347500,347500,347500,347500,0
|
|
20240618,202000,18605738000,347500,347500,347500,347500,0
|
|
20240618,201900,18605738000,347500,347500,347500,347500,0
|
|
20240618,201800,18605738000,347500,347500,347500,347500,0
|
|
20240618,201700,18605738000,347500,347500,347500,347500,0
|
|
20240618,201600,18605738000,347500,347500,347500,347500,0
|
|
20240618,201500,18605738000,347500,347500,347500,347500,0
|
|
20240618,201400,18605738000,347500,347500,347500,347500,0
|
|
20240618,201300,18605738000,347500,347500,347500,347500,0
|
|
20240618,201200,18605738000,347500,347500,347500,347500,0
|
|
20240618,201100,18605738000,347500,347500,347500,347500,0
|
|
20240618,201000,18605738000,347500,347500,347500,347500,0
|
|
20240618,200900,18605738000,347500,347500,347500,347500,0
|
|
20240618,200800,18605738000,347500,347500,347500,347500,0
|
|
20240618,200700,18605738000,347500,347500,347500,347500,0
|
|
20240618,200600,18605738000,347500,347500,347500,347500,0
|
|
20240618,200500,18605738000,347500,347500,347500,347500,0
|
|
20240618,200400,18605738000,347500,347500,347500,347500,0
|
|
20240618,200300,18605738000,347500,347500,347500,347500,0
|
|
20240618,200200,18605738000,347500,347500,347500,347500,832
|
|
20240618,200100,18605738000,347500,347500,347500,347500,0
|
|
20240618,200000,18605738000,347500,347500,347500,347500,0
|
|
20240618,195900,18605738000,347500,347500,347500,347500,0
|
|
20240618,195800,18605738000,347500,347500,347500,347500,0
|
|
20240618,195700,18605738000,347500,347500,347500,347500,0
|
|
20240618,195600,18605738000,347500,347500,347500,347500,0
|
|
20240618,195500,18605738000,347500,347500,347500,347500,0
|
|
20240618,195400,18605738000,347500,347500,347500,347500,0
|
|
20240618,195300,18605738000,347500,347500,347500,347500,0
|
|
20240618,195200,18605738000,347500,347500,347500,347500,0
|
|
20240618,195100,18605738000,347500,347500,347500,347500,0
|
|
20240618,195000,18605738000,347500,347500,347500,347500,0
|
|
20240618,194900,18605738000,347500,347500,347500,347500,0
|
|
20240618,194800,18605738000,347500,347500,347500,347500,0
|
|
20240618,194700,18605738000,347500,347500,347500,347500,0
|
|
20240618,194600,18605738000,347500,347500,347500,347500,0
|
|
20240618,194500,18605738000,347500,347500,347500,347500,0
|
|
20240618,194400,18605738000,347500,347500,347500,347500,0
|
|
20240618,194300,18605738000,347500,347500,347500,347500,0
|
|
20240618,194200,18605738000,347500,347500,347500,347500,0
|
|
20240618,194100,18605738000,347500,347500,347500,347500,0
|
|
20240618,194000,18605738000,347500,347500,347500,347500,0
|
|
20240618,193900,18605738000,347500,347500,347500,347500,0
|
|
20240618,193800,18605738000,347500,347500,347500,347500,0
|
|
20240618,193700,18605738000,347500,347500,347500,347500,0
|
|
20240618,193600,18605738000,347500,347500,347500,347500,0
|
|
20240618,193500,18605738000,347500,347500,347500,347500,0
|
|
20240618,193400,18605738000,347500,347500,347500,347500,0
|
|
20240618,193300,18605738000,347500,347500,347500,347500,0
|
|
20240618,193200,18605738000,347500,347500,347500,347500,832
|
|
20240618,193100,18605738000,347500,347500,347500,347500,0
|
|
20240618,193000,18605738000,347500,347500,347500,347500,0
|
|
20240618,192900,18605738000,347500,347500,347500,347500,0
|
|
20240618,192800,18605738000,347500,347500,347500,347500,0
|
|
20240618,192700,18605738000,347500,347500,347500,347500,0
|
|
20240618,192600,18605738000,347500,347500,347500,347500,0
|
|
20240618,192500,18605738000,347500,347500,347500,347500,0
|
|
20240618,192400,18605738000,347500,347500,347500,347500,0
|
|
20240618,192300,18605738000,347500,347500,347500,347500,0
|
|
20240618,192200,18605738000,347500,347500,347500,347500,0
|
|
20240618,192100,18605738000,347500,347500,347500,347500,0
|
|
20240618,192000,18605738000,347500,347500,347500,347500,0
|
|
20240618,191900,18605738000,347500,347500,347500,347500,0
|
|
20240618,191800,18605738000,347500,347500,347500,347500,0
|
|
20240618,191700,18605738000,347500,347500,347500,347500,0
|
|
20240618,191600,18605738000,347500,347500,347500,347500,0
|
|
20240618,191500,18605738000,347500,347500,347500,347500,0
|
|
20240618,191400,18605738000,347500,347500,347500,347500,0
|
|
20240618,191300,18605738000,347500,347500,347500,347500,0
|
|
20240618,191200,18605738000,347500,347500,347500,347500,0
|
|
20240618,191100,18605738000,347500,347500,347500,347500,0
|
|
20240618,191000,18605738000,347500,347500,347500,347500,0
|
|
20240618,190900,18605738000,347500,347500,347500,347500,0
|
|
20240618,190800,18605738000,347500,347500,347500,347500,0
|
|
20240618,190700,18605738000,347500,347500,347500,347500,0
|
|
20240618,190600,18605738000,347500,347500,347500,347500,0
|
|
20240618,190500,18605738000,347500,347500,347500,347500,0
|
|
20240618,190400,18605738000,347500,347500,347500,347500,0
|
|
20240618,190300,18605738000,347500,347500,347500,347500,0
|
|
20240618,190200,18605738000,347500,347500,347500,347500,832
|
|
20240618,190100,18605738000,347500,347500,347500,347500,0
|
|
20240618,190000,18605738000,347500,347500,347500,347500,0
|
|
20240618,185900,18605738000,347500,347500,347500,347500,0
|
|
20240618,185800,18605738000,347500,347500,347500,347500,0
|
|
20240618,185700,18605738000,347500,347500,347500,347500,0
|
|
20240618,185600,18605738000,347500,347500,347500,347500,0
|
|
20240618,185500,18605738000,347500,347500,347500,347500,0
|
|
20240618,185400,18605738000,347500,347500,347500,347500,0
|
|
20240618,185300,18605738000,347500,347500,347500,347500,0
|
|
20240618,185200,18605738000,347500,347500,347500,347500,0
|
|
20240618,185100,18605738000,347500,347500,347500,347500,0
|
|
20240618,185000,18605738000,347500,347500,347500,347500,0
|
|
20240618,184900,18605738000,347500,347500,347500,347500,0
|
|
20240618,184800,18605738000,347500,347500,347500,347500,0
|
|
20240618,184700,18605738000,347500,347500,347500,347500,0
|
|
20240618,184600,18605738000,347500,347500,347500,347500,0
|
|
20240618,184500,18605738000,347500,347500,347500,347500,0
|
|
20240618,184400,18605738000,347500,347500,347500,347500,0
|
|
20240618,184300,18605738000,347500,347500,347500,347500,0
|
|
20240618,184200,18605738000,347500,347500,347500,347500,0
|
|
20240618,184100,18605738000,347500,347500,347500,347500,0
|
|
20240618,184000,18605738000,347500,347500,347500,347500,0
|
|
20240618,183900,18605738000,347500,347500,347500,347500,0
|
|
20240618,183800,18605738000,347500,347500,347500,347500,0
|
|
20240618,183700,18605738000,347500,347500,347500,347500,0
|
|
20240618,183600,18605738000,347500,347500,347500,347500,0
|
|
20240618,183500,18605738000,347500,347500,347500,347500,0
|
|
20240618,183400,18605738000,347500,347500,347500,347500,0
|
|
20240618,183300,18605738000,347500,347500,347500,347500,0
|
|
20240618,183200,18605738000,347500,347500,347500,347500,832
|
|
20240618,183100,18605738000,347500,347500,347500,347500,0
|
|
20240618,183000,18605738000,347500,347500,347500,347500,0
|
|
20240618,182900,18605738000,347500,347500,347500,347500,0
|
|
20240618,182800,18605738000,347500,347500,347500,347500,0
|
|
20240618,182700,18605738000,347500,347500,347500,347500,0
|
|
20240618,182600,18605738000,347500,347500,347500,347500,0
|
|
20240618,182500,18605738000,347500,347500,347500,347500,0
|
|
20240618,182400,18605738000,347500,347500,347500,347500,0
|
|
20240618,182300,18605738000,347500,347500,347500,347500,0
|
|
20240618,182200,18605738000,347500,347500,347500,347500,0
|
|
20240618,182100,18605738000,347500,347500,347500,347500,0
|
|
20240618,182000,18605738000,347500,347500,347500,347500,0
|
|
20240618,181900,18605738000,347500,347500,347500,347500,0
|
|
20240618,181800,18605738000,347500,347500,347500,347500,0
|
|
20240618,181700,18605738000,347500,347500,347500,347500,0
|
|
20240618,181600,18605738000,347500,347500,347500,347500,0
|
|
20240618,181500,18605738000,347500,347500,347500,347500,0
|
|
20240618,181400,18605738000,347500,347500,347500,347500,0
|
|
20240618,181300,18605738000,347500,347500,347500,347500,0
|
|
20240618,181200,18605738000,347500,347500,347500,347500,0
|
|
20240618,181100,18605738000,347500,347500,347500,347500,0
|
|
20240618,181000,18605738000,347500,347500,347500,347500,0
|
|
20240618,180900,18605738000,347500,347500,347500,347500,0
|
|
20240618,180800,18605738000,347500,347500,347500,347500,0
|
|
20240618,180700,18605738000,347500,347500,347500,347500,0
|
|
20240618,180600,18605738000,347500,347500,347500,347500,0
|
|
20240618,180500,18605738000,347500,347500,347500,347500,0
|
|
20240618,180400,18605738000,347500,347500,347500,347500,0
|
|
20240618,180300,18605738000,347500,347500,347500,347500,0
|
|
20240618,180200,18605738000,347500,347500,347500,347500,832
|
|
20240618,180100,18605738000,347500,347500,347500,347500,0
|
|
20240618,180000,18605738000,347500,347500,347500,347500,0
|
|
20240618,175900,18605738000,347500,347500,347500,347500,0
|
|
20240618,175800,18605738000,347500,347500,347500,347500,0
|
|
20240618,175700,18605738000,347500,347500,347500,347500,0
|
|
20240618,175600,18605738000,347500,347500,347500,347500,0
|
|
20240618,175500,18605738000,347500,347500,347500,347500,0
|
|
20240618,175400,18605738000,347500,347500,347500,347500,0
|
|
20240618,175300,18605738000,347500,347500,347500,347500,0
|
|
20240618,175200,18605738000,347500,347500,347500,347500,0
|
|
20240618,175100,18605738000,347500,347500,347500,347500,0
|
|
20240618,175000,18605738000,347500,347500,347500,347500,0
|
|
20240618,174900,18605738000,347500,347500,347500,347500,0
|
|
20240618,174800,18605738000,347500,347500,347500,347500,0
|
|
20240618,174700,18605738000,347500,347500,347500,347500,0
|
|
20240618,174600,18605738000,347500,347500,347500,347500,0
|
|
20240618,174500,18605738000,347500,347500,347500,347500,0
|
|
20240618,174400,18605738000,347500,347500,347500,347500,0
|
|
20240618,174300,18605738000,347500,347500,347500,347500,0
|
|
20240618,174200,18605738000,347500,347500,347500,347500,0
|
|
20240618,174100,18605738000,347500,347500,347500,347500,0
|
|
20240618,174000,18605738000,347500,347500,347500,347500,0
|
|
20240618,173900,18605738000,347500,347500,347500,347500,0
|
|
20240618,173800,18605738000,347500,347500,347500,347500,0
|
|
20240618,173700,18605738000,347500,347500,347500,347500,0
|
|
20240618,173600,18605738000,347500,347500,347500,347500,0
|
|
20240618,173500,18605738000,347500,347500,347500,347500,0
|
|
20240618,173400,18605738000,347500,347500,347500,347500,0
|
|
20240618,173300,18605738000,347500,347500,347500,347500,0
|
|
20240618,173200,18605738000,347500,347500,347500,347500,832
|
|
20240618,173100,18605738000,347500,347500,347500,347500,0
|
|
20240618,173000,18605738000,347500,347500,347500,347500,0
|
|
20240618,172900,18605738000,347500,347500,347500,347500,0
|
|
20240618,172800,18605738000,347500,347500,347500,347500,0
|
|
20240618,172700,18605738000,347500,347500,347500,347500,0
|
|
20240618,172600,18605738000,347500,347500,347500,347500,0
|
|
20240618,172500,18605738000,347500,347500,347500,347500,0
|
|
20240618,172400,18605738000,347500,347500,347500,347500,0
|
|
20240618,172300,18605738000,347500,347500,347500,347500,0
|
|
20240618,172200,18605738000,347500,347500,347500,347500,0
|
|
20240618,172100,18605738000,347500,347500,347500,347500,0
|
|
20240618,172000,18605738000,347500,347500,347500,347500,0
|
|
20240618,171900,18605738000,347500,347500,347500,347500,0
|
|
20240618,171800,18605738000,347500,347500,347500,347500,0
|
|
20240618,171700,18605738000,347500,347500,347500,347500,0
|
|
20240618,171600,18605738000,347500,347500,347500,347500,0
|
|
20240618,171500,18605738000,347500,347500,347500,347500,0
|
|
20240618,171400,18605738000,347500,347500,347500,347500,0
|
|
20240618,171300,18605738000,347500,347500,347500,347500,0
|
|
20240618,171200,18605738000,347500,347500,347500,347500,0
|
|
20240618,171100,18605738000,347500,347500,347500,347500,0
|
|
20240618,171000,18605738000,347500,347500,347500,347500,0
|
|
20240618,170900,18605738000,347500,347500,347500,347500,0
|
|
20240618,170800,18605738000,347500,347500,347500,347500,0
|
|
20240618,170700,18605738000,347500,347500,347500,347500,0
|
|
20240618,170600,18605738000,347500,347500,347500,347500,0
|
|
20240618,170500,18605738000,347500,347500,347500,347500,0
|
|
20240618,170400,18605738000,347500,347500,347500,347500,0
|
|
20240618,170300,18605738000,347500,347500,347500,347500,0
|
|
20240618,170200,18605738000,347500,347500,347500,347500,832
|
|
20240618,170100,18605738000,347500,347500,347500,347500,0
|
|
20240618,170000,18605738000,347500,347500,347500,347500,0
|
|
20240618,165900,18605738000,347500,347500,347500,347500,0
|
|
20240618,165800,18605738000,347500,347500,347500,347500,0
|
|
20240618,165700,18605738000,347500,347500,347500,347500,0
|
|
20240618,165600,18605738000,347500,347500,347500,347500,0
|
|
20240618,165500,18605738000,347500,347500,347500,347500,0
|
|
20240618,165400,18605738000,347500,347500,347500,347500,0
|
|
20240618,165300,18605738000,347500,347500,347500,347500,0
|
|
20240618,165200,18605738000,347500,347500,347500,347500,0
|
|
20240618,165100,18605738000,347500,347500,347500,347500,0
|
|
20240618,165000,18605738000,347500,347500,347500,347500,0
|
|
20240618,164900,18605738000,347500,347500,347500,347500,0
|
|
20240618,164800,18605738000,347500,347500,347500,347500,0
|
|
20240618,164700,18605738000,347500,347500,347500,347500,0
|
|
20240618,164600,18605738000,347500,347500,347500,347500,0
|
|
20240618,164500,18605738000,347500,347500,347500,347500,0
|
|
20240618,164400,18605738000,347500,347500,347500,347500,0
|
|
20240618,164300,18605738000,347500,347500,347500,347500,0
|
|
20240618,164200,18605738000,347500,347500,347500,347500,0
|
|
20240618,164100,18605738000,347500,347500,347500,347500,0
|
|
20240618,164000,18605738000,347500,347500,347500,347500,0
|
|
20240618,163900,18605738000,347500,347500,347500,347500,0
|
|
20240618,163800,18605738000,347500,347500,347500,347500,0
|
|
20240618,163700,18605738000,347500,347500,347500,347500,0
|
|
20240618,163600,18605738000,347500,347500,347500,347500,0
|
|
20240618,163500,18605738000,347500,347500,347500,347500,0
|
|
20240618,163400,18605738000,347500,347500,347500,347500,0
|
|
20240618,163300,18605738000,347500,347500,347500,347500,0
|
|
20240618,163200,18605738000,347500,347500,347500,347500,832
|
|
20240618,163100,18605738000,347500,347500,347500,347500,0
|
|
20240618,163000,18605738000,347500,347500,347500,347500,0
|
|
20240618,162900,18605738000,347500,347500,347500,347500,0
|
|
20240618,162800,18605738000,347500,347500,347500,347500,0
|
|
20240618,162700,18605738000,347500,347500,347500,347500,0
|
|
20240618,162600,18605738000,347500,347500,347500,347500,0
|
|
20240618,162500,18605738000,347500,347500,347500,347500,0
|
|
20240618,162400,18605738000,347500,347500,347500,347500,0
|
|
20240618,162300,18605738000,347500,347500,347500,347500,0
|
|
20240618,162200,18605738000,347500,347500,347500,347500,0
|
|
20240618,162100,18605738000,347500,347500,347500,347500,0
|
|
20240618,162000,18605738000,347500,347500,347500,347500,0
|
|
20240618,161900,18605738000,347500,347500,347500,347500,0
|
|
20240618,161800,18605738000,347500,347500,347500,347500,0
|
|
20240618,161700,18605738000,347500,347500,347500,347500,0
|
|
20240618,161600,18605738000,347500,347500,347500,347500,0
|
|
20240618,161500,18605738000,347500,347500,347500,347500,0
|
|
20240618,161400,18605738000,347500,347500,347500,347500,0
|
|
20240618,161300,18605738000,347500,347500,347500,347500,0
|
|
20240618,161200,18605738000,347500,347500,347500,347500,0
|
|
20240618,161100,18605738000,347500,347500,347500,347500,0
|
|
20240618,161000,18605738000,347500,347500,347500,347500,0
|
|
20240618,160900,18605738000,347500,347500,347500,347500,0
|
|
20240618,160800,18605738000,347500,347500,347500,347500,0
|
|
20240618,160700,18605738000,347500,347500,347500,347500,0
|
|
20240618,160600,18605738000,347500,347500,347500,347500,0
|
|
20240618,160500,18605738000,347500,347500,347500,347500,0
|
|
20240618,160400,18605738000,347500,347500,347500,347500,0
|
|
20240618,160300,18605738000,347500,347500,347500,347500,0
|
|
20240618,160200,18605738000,347500,347500,347500,347500,832
|
|
20240618,160100,18605738000,347500,347500,347500,347500,0
|
|
20240618,160000,18605738000,347500,347500,347500,347500,0
|
|
20240618,155900,18605738000,347500,347500,347500,347500,0
|
|
20240618,155800,18605738000,347500,347500,347500,347500,0
|
|
20240618,155700,18605738000,347500,347500,347500,347500,0
|
|
20240618,155600,18605738000,347500,347500,347500,347500,0
|
|
20240618,155500,18605738000,347500,347500,347500,347500,0
|
|
20240618,155400,18605738000,347500,347500,347500,347500,0
|
|
20240618,155300,18605738000,347500,347500,347500,347500,0
|
|
20240618,155200,18605738000,347500,347500,347500,347500,0
|
|
20240618,155100,18605738000,347500,347500,347500,347500,0
|
|
20240618,155000,18605738000,347500,347500,347500,347500,0
|
|
20240618,154900,18605738000,347500,347500,347500,347500,0
|
|
20240618,154800,18605738000,347500,347500,347500,347500,0
|
|
20240618,154700,18605738000,347500,347500,347500,347500,0
|
|
20240618,154600,18605738000,347500,347500,347500,347500,0
|
|
20240618,154500,18605738000,347500,347500,347500,347500,0
|
|
20240618,154400,18605738000,347500,347500,347500,347500,0
|
|
20240618,154300,18605738000,347500,347500,347500,347500,0
|
|
20240618,154200,18605738000,347500,347500,347500,347500,0
|
|
20240618,154100,18605738000,347500,347500,347500,347500,0
|
|
20240618,154000,18605738000,347500,347500,347500,347500,0
|
|
20240618,153900,18605738000,347500,347500,347500,347500,0
|
|
20240618,153800,18605738000,347500,347500,347500,347500,0
|
|
20240618,153700,18605738000,347500,347500,347500,347500,0
|
|
20240618,153600,18605738000,347500,347500,347500,347500,0
|
|
20240618,153500,18605738000,347500,347500,347500,347500,0
|
|
20240618,153400,18605738000,347500,347500,347500,347500,0
|
|
20240618,153300,18605738000,347500,347500,347500,347500,0
|
|
20240618,153200,18605738000,347500,347500,347500,347500,832
|
|
20240618,153100,18605738000,347500,347500,347500,347500,0
|
|
20240618,153000,18605738000,347500,347500,347500,347500,832
|
|
20240618,152900,18316618000,349000,349000,349000,349000,0
|
|
20240618,152800,18316618000,349000,349000,349000,349000,0
|
|
20240618,152700,18316618000,349000,349000,349000,349000,0
|
|
20240618,152600,18316618000,349000,349000,349000,349000,0
|
|
20240618,152500,18316618000,349000,349000,349000,349000,0
|
|
20240618,152400,18316618000,349000,349000,349000,349000,0
|
|
20240618,152300,18316618000,349000,349000,349000,349000,0
|
|
20240618,152200,18316618000,349000,349000,349000,349000,0
|
|
20240618,152100,18316618000,349000,349000,349000,349000,0
|
|
20240618,152000,18316618000,349000,349000,349000,349000,0
|
|
20240618,151900,18316618000,349000,348000,349000,348000,118
|
|
20240618,151800,18275506000,348500,348500,349000,348500,119
|
|
20240618,151700,18234030000,348500,348500,349000,347000,306
|
|
20240618,151600,18127454000,348500,347000,348500,346500,250
|
|
20240618,151500,18040480000,347000,347000,348000,346500,72
|
|
20240618,151400,18015495500,346500,347500,348000,346500,114
|
|
20240618,151300,17975925000,347500,347500,348000,346500,266
|
|
20240618,151200,17883613000,347000,347000,347000,346500,88
|
|
20240618,151100,17853094500,347000,347500,347500,346500,97
|
|
20240618,151000,17819475500,347000,346500,347500,346500,97
|
|
20240618,150900,17785832500,346500,347500,348000,346500,163
|
|
20240618,150800,17729261500,348000,348000,348000,347500,93
|
|
20240618,150700,17696939000,347500,348000,348000,347500,150
|
|
20240618,150600,17644796500,348500,347500,349000,347500,67
|
|
20240618,150500,17621490500,349000,348500,349000,347500,158
|
|
20240618,150400,17566486000,348500,349000,349000,348500,108
|
|
20240618,150300,17528844500,348500,348500,349500,348500,104
|
|
20240618,150200,17492579000,349000,348000,349000,347500,219
|
|
20240618,150100,17416287000,347500,348500,349500,347500,433
|
|
20240618,150000,17265198500,347500,349500,350000,347500,178
|
|
20240618,145900,17203109000,349000,349500,350000,348000,186
|
|
20240618,145800,17138195500,349500,349500,349500,348500,128
|
|
20240618,145700,17093513500,349000,349500,349500,348500,131
|
|
20240618,145600,17047786000,349000,349000,350000,348500,151
|
|
20240618,145500,16995039500,349500,349000,350000,348500,133
|
|
20240618,145400,16948555000,349000,349000,350000,348000,265
|
|
20240618,145300,16855999000,349000,349000,349500,348000,165
|
|
20240618,145200,16798411000,348500,349000,349500,347500,162
|
|
20240618,145100,16741942000,349000,348500,349000,347500,151
|
|
20240618,145000,16689326500,348500,347500,349000,347000,195
|
|
20240618,144900,16621372000,347500,348500,349000,347500,144
|
|
20240618,144800,16571178000,348500,348500,349500,347000,130
|
|
20240618,144700,16525868500,349000,348500,349500,348000,176
|
|
20240618,144600,16464506000,349000,349000,349500,348000,136
|
|
20240618,144500,16417087500,349000,349000,349500,348000,154
|
|
20240618,144400,16363363000,349500,348500,349500,348000,184
|
|
20240618,144300,16299185500,347500,349000,349500,347000,210
|
|
20240618,144200,16226030000,349000,349000,349000,347500,218
|
|
20240618,144100,16150037500,348500,348500,349000,347500,239
|
|
20240618,144000,16066738500,348500,348000,349000,347000,183
|
|
20240618,143900,16003044000,349000,346000,349000,345500,282
|
|
20240618,143800,15904916000,346500,347000,347500,345500,98
|
|
20240618,143700,15870978500,347000,347000,347000,346500,138
|
|
20240618,143600,15823152000,346500,346000,347500,345500,68
|
|
20240618,143500,15799588500,346000,346500,347000,345000,161
|
|
20240618,143400,15743907500,346500,347000,347500,346500,98
|
|
20240618,143300,15709892500,347000,346000,347000,345000,228
|
|
20240618,143200,15630962000,345500,345500,346000,344500,158
|
|
20240618,143100,15576460500,345500,346000,346000,344500,122
|
|
20240618,143000,15534315000,344500,344500,346000,344000,199
|
|
20240618,142900,15465720000,345000,345000,345500,344500,81
|
|
20240618,142800,15437791000,344500,344000,345000,344000,346
|
|
20240618,142700,15318613000,344500,344500,345000,344000,203
|
|
20240618,142600,15248678500,345000,345000,345000,344500,73
|
|
20240618,142500,15223524500,345000,345000,345500,344500,266
|
|
20240618,142400,15131751500,345000,345000,345500,345000,80
|
|
20240618,142300,15104140500,345000,345000,345500,345000,95
|
|
20240618,142200,15071354000,345500,346000,346000,345500,162
|
|
20240618,142100,15015367000,345500,345000,346000,345000,139
|
|
20240618,142000,14967365000,345000,345000,345500,345000,113
|
|
20240618,141900,14928369000,345000,345500,345500,345000,102
|
|
20240618,141800,14893165500,345000,345000,345500,345000,159
|
|
20240618,141700,14838300500,345500,345000,345500,345000,63
|
|
20240618,141600,14816557000,345000,345000,346000,345000,129
|
|
20240618,141500,14772043000,346000,345000,346000,345000,148
|
|
20240618,141400,14720956000,345000,345500,345500,345000,93
|
|
20240618,141300,14688859500,346000,345500,346000,345000,140
|
|
20240618,141200,14640493500,346000,345500,346000,345000,120
|
|
20240618,141100,14599046500,346000,345000,346000,345000,99
|
|
20240618,141000,14564834500,345500,345500,345500,345000,144
|
|
20240618,140900,14515144000,345000,346000,346000,345000,97
|
|
20240618,140800,14481651500,346000,345500,346000,345000,161
|
|
20240618,140700,14426084000,345500,345000,346000,345000,120
|
|
20240618,140600,14384666500,345000,345500,345500,345000,74
|
|
20240618,140500,14359126500,346500,345500,346500,345000,140
|
|
20240618,140400,14310788000,345500,345000,345500,345000,121
|
|
20240618,140300,14269030000,345500,345500,346000,345000,153
|
|
20240618,140200,14216209500,346000,345000,346000,345000,68
|
|
20240618,140100,14192723500,345500,345500,346000,345000,81
|
|
20240618,140000,14164745500,345000,346500,346500,345000,116
|
|
20240618,135900,14124648000,346500,345500,346500,345000,99
|
|
20240618,135800,14090427500,346000,345500,346500,345500,105
|
|
20240618,135700,14054133500,345500,346000,347000,345500,75
|
|
20240618,135600,14028195000,346500,345500,346500,345000,154
|
|
20240618,135500,13974930000,345000,346000,346500,345000,99
|
|
20240618,135400,13940724000,346000,346000,346500,345500,78
|
|
20240618,135300,13913736000,346000,345500,346500,345000,108
|
|
20240618,135200,13876405500,346000,345500,346500,345500,76
|
|
20240618,135100,13850133000,345500,345500,346000,345500,118
|
|
20240618,135000,13809349000,346000,346500,346500,345500,51
|
|
20240618,134900,13791713000,346000,345500,346500,345500,112
|
|
20240618,134800,13752973000,345500,346000,346500,345500,113
|
|
20240618,134700,13713886500,346000,346000,346500,345500,55
|
|
20240618,134600,13694870500,345500,346000,346500,345000,110
|
|
20240618,134500,13656873500,345000,345500,346000,345000,128
|
|
20240618,134400,13612656000,345500,345500,346000,345500,48
|
|
20240618,134300,13596067500,345500,345500,346000,345500,108
|
|
20240618,134200,13558748000,345500,346000,346000,345500,52
|
|
20240618,134100,13540769500,346000,346500,347000,345500,120
|
|
20240618,134000,13499278000,345500,345000,347000,345000,81
|
|
20240618,133900,13471235500,345000,345000,346500,345000,66
|
|
20240618,133800,13448417500,346000,346500,347000,345000,142
|
|
20240618,133700,13399280500,346000,345000,346500,344500,75
|
|
20240618,133600,13373368500,344500,346000,346500,344500,109
|
|
20240618,133500,13335743000,345500,345000,346000,344500,74
|
|
20240618,133400,13310188000,344500,344500,346000,344500,62
|
|
20240618,133300,13288795500,346000,345500,346500,345000,166
|
|
20240618,133200,13231449000,345500,345500,346000,344500,61
|
|
20240618,133100,13210392000,346000,346000,346000,344500,100
|
|
20240618,133000,13175897500,344500,346000,346000,344500,81
|
|
20240618,132900,13147950500,346500,344500,346500,344500,108
|
|
20240618,132800,13110693500,345000,344500,346500,344500,79
|
|
20240618,132700,13083421000,345000,345500,346000,344500,77
|
|
20240618,132600,13056851000,344500,345000,346000,344500,97
|
|
20240618,132500,13023400000,345000,345000,345500,345000,88
|
|
20240618,132400,12993036500,345000,345500,346000,344500,85
|
|
20240618,132300,12963715000,346000,345000,346000,344500,63
|
|
20240618,132200,12941986500,344500,344500,346000,344500,105
|
|
20240618,132100,12905730500,344500,345000,346000,344500,130
|
|
20240618,132000,12860922000,346000,345500,346000,344500,62
|
|
20240618,131900,12839513500,344500,345000,345500,344500,142
|
|
20240618,131800,12790510500,345500,345000,345500,344000,95
|
|
20240618,131700,12757755000,345000,345000,345500,344000,42
|
|
20240618,131600,12743273500,345000,344500,345500,344000,148
|
|
20240618,131500,12692263000,345000,345000,345000,344500,45
|
|
20240618,131400,12676758000,345000,345000,345500,344500,82
|
|
20240618,131300,12648495000,345000,344500,346000,344500,77
|
|
20240618,131200,12621951500,344500,345000,345500,344500,86
|
|
20240618,131100,12592284000,345000,346000,346500,344500,151
|
|
20240618,131000,12540132000,346500,346500,347000,346000,103
|
|
20240618,130900,12504442000,346500,346500,347000,346000,93
|
|
20240618,130800,12472252000,346000,348500,349500,346000,89
|
|
20240618,130700,12441344000,346000,345000,349500,344000,337
|
|
20240618,130600,12324402500,344000,344000,346500,344000,204
|
|
20240618,130500,12254029000,344000,344000,344500,344000,60
|
|
20240618,130400,12233387000,344000,344500,344500,344000,86
|
|
20240618,130300,12203794500,344000,344000,344500,344000,70
|
|
20240618,130200,12179703000,344000,344500,345000,344000,125
|
|
20240618,130100,12136646500,344500,345000,345000,343500,47
|
|
20240618,130000,12120465500,343500,343500,345500,343500,224
|
|
20240618,125900,12043400500,343500,343500,344000,343500,127
|
|
20240618,125800,11999774000,343500,343500,344000,343500,72
|
|
20240618,125700,11975039000,343500,344000,344500,343500,477
|
|
20240618,125600,11810995500,344500,344000,344500,344000,125
|
|
20240618,125500,11767979000,344500,344000,344500,344000,116
|
|
20240618,125400,11728059000,344500,345000,345500,344000,632
|
|
20240618,125300,11510192500,345000,345500,345500,345000,83
|
|
20240618,125200,11481544500,345500,345500,345500,345000,229
|
|
20240618,125100,11402504000,345500,345000,346500,345000,141
|
|
20240618,125000,11353808000,345000,345000,346000,345000,116
|
|
20240618,124900,11313755000,345000,346000,346000,345000,91
|
|
20240618,124800,11282343500,346000,345500,346500,345000,194
|
|
20240618,124700,11215381500,345000,345500,346000,345000,115
|
|
20240618,124600,11175643500,345500,345500,346500,345000,95
|
|
20240618,124500,11142760500,345500,345500,346500,345000,213
|
|
20240618,124400,11069150000,345500,346000,346000,345500,120
|
|
20240618,124300,11027682000,346000,345500,346500,345000,56
|
|
20240618,124200,11008336500,345000,346500,346500,345000,166
|
|
20240618,124100,10950974000,345500,345500,346500,345000,152
|
|
20240618,124000,10898449500,345500,345500,346000,345500,65
|
|
20240618,123900,10875989500,345500,345500,346000,345500,128
|
|
20240618,123800,10831758500,345500,345500,346500,345500,414
|
|
20240618,123700,10688692500,346000,346500,346500,345500,116
|
|
20240618,123600,10648584000,346500,346000,346500,345500,60
|
|
20240618,123500,10627819000,346500,346000,346500,345500,124
|
|
20240618,123400,10584943000,345500,346000,347000,345500,114
|
|
20240618,123300,10545519500,345500,346000,346500,345500,104
|
|
20240618,123200,10509544000,345500,346500,346500,345500,73
|
|
20240618,123100,10484283000,346000,346000,346500,346000,91
|
|
20240618,123000,10452786500,346000,346500,347000,345500,120
|
|
20240618,122900,10411287500,346000,346000,347000,345500,67
|
|
20240618,122800,10388084500,346500,346000,346500,345500,222
|
|
20240618,122700,10311294500,346000,346000,346500,346000,101
|
|
20240618,122600,10276347500,346500,346000,347000,346000,164
|
|
20240618,122500,10219589500,346500,346500,346500,346000,241
|
|
20240618,122400,10136178500,346000,346500,346500,346000,91
|
|
20240618,122300,10104661500,346000,346500,347500,346000,56
|
|
20240618,122200,10085253000,346500,346500,347000,346000,139
|
|
20240618,122100,10037125000,346500,346500,347500,346000,67
|
|
20240618,122000,10013911000,346000,346500,347000,346000,99
|
|
20240618,121900,9979642500,346500,347000,347000,346000,100
|
|
20240618,121800,9944997500,346000,346000,347500,346000,62
|
|
20240618,121700,9923515000,347000,346500,347500,346500,143
|
|
20240618,121600,9873937500,346500,346000,347500,346000,90
|
|
20240618,121500,9842711000,346000,346500,347500,346000,118
|
|
20240618,121400,9801806500,346500,346500,347000,346500,92
|
|
20240618,121300,9769919500,346500,347000,347000,346500,120
|
|
20240618,121200,9728325500,347000,347000,347000,346500,47
|
|
20240618,121100,9712029500,347000,347000,347500,346500,105
|
|
20240618,121000,9675600500,347000,347000,348000,346500,141
|
|
20240618,120900,9626635500,346000,346500,347000,346000,77
|
|
20240618,120800,9599968000,347000,346500,347500,346000,102
|
|
20240618,120700,9564642000,346500,346500,347500,346000,74
|
|
20240618,120600,9538987000,346500,347000,347000,346000,143
|
|
20240618,120500,9489470000,346500,346500,347500,346000,104
|
|
20240618,120400,9453444500,346000,346500,347000,346000,113
|
|
20240618,120300,9414293000,346500,346500,347000,346500,114
|
|
20240618,120200,9374787500,346500,346500,347000,346500,73
|
|
20240618,120100,9349491000,346500,346500,347500,346000,94
|
|
20240618,120000,9316920500,346500,346500,346500,346000,118
|
|
20240618,115900,9276034000,347000,346500,347500,346000,47
|
|
20240618,115800,9259742000,347000,346500,347000,346000,148
|
|
20240618,115700,9208460000,347000,347000,347500,346500,82
|
|
20240618,115600,9180012500,347000,347000,348000,346500,79
|
|
20240618,115500,9152587500,347000,347500,347500,346500,125
|
|
20240618,115400,9109257000,347500,347000,348000,346500,95
|
|
20240618,115300,9076293500,347000,347500,347500,347000,123
|
|
20240618,115200,9033603500,347500,347500,347500,347000,64
|
|
20240618,115100,9011387000,347500,347500,347500,347000,95
|
|
20240618,115000,8978388500,347500,347500,348000,347000,88
|
|
20240618,114900,8947826000,347000,347000,348000,347000,63
|
|
20240618,114800,8925939500,347500,346500,348500,346500,127
|
|
20240618,114700,8881858000,346500,347000,348500,346500,59
|
|
20240618,114600,8861382500,347500,347500,348000,346500,154
|
|
20240618,114500,8807930000,347000,346500,347500,346500,77
|
|
20240618,114400,8781221500,347000,346500,347500,346500,92
|
|
20240618,114300,8749312500,347000,347000,347500,346500,122
|
|
20240618,114200,8707016500,346500,347000,347500,346500,97
|
|
20240618,114100,8673369000,347500,347000,347500,346500,124
|
|
20240618,114000,8630343000,347000,347000,347500,346500,45
|
|
20240618,113900,8614722000,347500,347500,347500,347000,111
|
|
20240618,113800,8576198500,347000,347000,347500,347000,88
|
|
20240618,113700,8545656500,347000,347000,347500,347000,73
|
|
20240618,113600,8520325000,347000,347500,347500,347000,104
|
|
20240618,113500,8484228500,347000,347500,348000,347000,132
|
|
20240618,113400,8438373000,347500,347500,350000,347000,124
|
|
20240618,113300,8395201000,347000,347000,349500,347000,112
|
|
20240618,113200,8356272000,347500,347500,347500,347000,150
|
|
20240618,113100,8304181000,347000,347000,347500,347000,83
|
|
20240618,113000,8275377500,347000,347500,347500,347000,207
|
|
20240618,112900,8203514500,347500,348000,348000,347500,141
|
|
20240618,112800,8154507000,348000,348000,348000,347500,138
|
|
20240618,112700,8106541000,347500,347500,348000,347500,42
|
|
20240618,112600,8091944500,347500,347500,348000,347500,127
|
|
20240618,112500,8047806500,347500,348000,348500,347500,119
|
|
20240618,112400,8006420000,348000,348500,348500,348000,87
|
|
20240618,112300,7976139500,348500,348000,349000,348000,185
|
|
20240618,112200,7911735000,348000,348500,349000,348000,62
|
|
20240618,112100,7890130500,349000,348000,349000,348000,118
|
|
20240618,112000,7849026000,349000,349000,350000,348000,70
|
|
20240618,111900,7824601500,348000,348000,350000,348000,216
|
|
20240618,111800,7749328500,348500,348500,349000,348000,206
|
|
20240618,111700,7677537000,348500,348500,349000,348500,82
|
|
20240618,111600,7648958000,348500,349000,349500,348500,154
|
|
20240618,111500,7595241500,349500,350500,350500,349000,77
|
|
20240618,111400,7568358000,350500,350000,350500,349000,125
|
|
20240618,111300,7524695500,350000,349000,350000,348500,118
|
|
20240618,111200,7483493500,349000,348500,349500,348500,84
|
|
20240618,111100,7454186500,349500,348500,349500,348500,105
|
|
20240618,111000,7417564000,348500,350000,350000,348500,92
|
|
20240618,110900,7385442500,349500,348500,350000,348000,125
|
|
20240618,110800,7341831000,348500,348000,348500,348000,106
|
|
20240618,110700,7304935500,348000,349000,349000,348000,127
|
|
20240618,110600,7260669000,348500,348500,349000,348500,142
|
|
20240618,110500,7211179000,349000,348000,349000,348000,220
|
|
20240618,110400,7134532000,348500,348500,348500,348000,140
|
|
20240618,110300,7085799000,348500,349500,349500,348000,349
|
|
20240618,110200,6964089000,349500,350000,350000,349000,606
|
|
20240618,110100,6752292000,350000,350500,350500,350000,322
|
|
20240618,110000,6639588500,350500,350000,350500,350000,39
|
|
20240618,105900,6625931500,350000,350500,350500,350000,253
|
|
20240618,105800,6537344000,351000,350000,351000,350000,91
|
|
20240618,105700,6505450000,350500,350500,350500,350000,140
|
|
20240618,105600,6456425000,351000,350500,351500,350000,62
|
|
20240618,105500,6434697500,350500,350500,351000,350000,180
|
|
20240618,105400,6371598000,350500,351000,351500,350000,253
|
|
20240618,105300,6283014000,351500,350500,351500,350000,90
|
|
20240618,105200,6251439500,350500,351000,351000,350000,129
|
|
20240618,105100,6206254500,350500,350500,351500,350500,71
|
|
20240618,105000,6181350000,351000,351000,351000,350500,65
|
|
20240618,104900,6158565000,350500,350000,351000,350000,108
|
|
20240618,104800,6120736500,350000,350500,351000,350000,109
|
|
20240618,104700,6082559500,350500,350000,350500,350000,157
|
|
20240618,104600,6027579500,350000,350500,350500,350000,62
|
|
20240618,104500,6005874500,350000,350000,350500,350000,380
|
|
20240618,104400,5872872500,350000,350500,351000,350000,122
|
|
20240618,104300,5830138500,350500,350500,351000,350000,114
|
|
20240618,104200,5790196000,350500,350500,351000,350000,293
|
|
20240618,104100,5687518500,351000,351000,351500,350500,416
|
|
20240618,104000,5541554500,351000,351000,351000,351000,78
|
|
20240618,103900,5514176500,351000,351500,352000,351000,176
|
|
20240618,103800,5452333000,352000,352000,352000,351500,12
|
|
20240618,103700,5448113500,351500,352500,352500,351500,107
|
|
20240618,103600,5410462500,352000,352500,352500,352000,24
|
|
20240618,103500,5402013000,352000,352000,353000,352000,85
|
|
20240618,103400,5372088500,352500,353000,353000,352000,321
|
|
20240618,103300,5258950500,353500,353000,353500,352500,85
|
|
20240618,103200,5228952000,353000,353500,353500,353000,84
|
|
20240618,103100,5199292500,353000,353500,353500,353000,47
|
|
20240618,103000,5182687500,354000,354500,354500,353000,114
|
|
20240618,102900,5142395500,353000,353500,354000,353000,189
|
|
20240618,102800,5075512500,353500,352500,353500,352500,48
|
|
20240618,102700,5058553000,352500,354000,354000,352500,119
|
|
20240618,102600,5016543500,353000,352500,353500,351500,147
|
|
20240618,102500,4964644000,352000,352000,352500,351500,83
|
|
20240618,102400,4935432500,353000,353000,353500,351500,85
|
|
20240618,102300,4905485000,352500,352000,352500,351500,101
|
|
20240618,102200,4869933500,352500,352500,353000,352500,76
|
|
20240618,102100,4843133000,352500,353500,353500,352500,57
|
|
20240618,102000,4823033500,353500,352000,353500,351500,147
|
|
20240618,101900,4771288000,351000,352000,353000,351000,110
|
|
20240618,101800,4732539500,351500,351000,351500,350500,122
|
|
20240618,101700,4689726000,351000,350500,351000,350500,197
|
|
20240618,101600,4620644500,351000,351000,351500,350500,512
|
|
20240618,101500,4440976500,351500,351500,351500,351000,214
|
|
20240618,101400,4365821500,351500,351500,352000,351500,211
|
|
20240618,101300,4291654500,351500,352500,353000,351500,416
|
|
20240618,101200,4145152500,352500,352000,353000,352000,231
|
|
20240618,101100,4063686000,352000,352500,352500,352000,62
|
|
20240618,101000,4041849000,352000,352500,353000,352000,389
|
|
20240618,100900,3904880000,353000,352500,353000,352000,172
|
|
20240618,100800,3844258500,352500,354000,354000,352500,578
|
|
20240618,100700,3640171500,354500,353500,354500,353000,222
|
|
20240618,100600,3561677500,353000,353500,353500,353000,269
|
|
20240618,100500,3466619500,353500,354000,354000,353500,229
|
|
20240618,100400,3385596000,354500,354500,355000,354000,183
|
|
20240618,100300,3320736000,354500,355500,356000,354500,673
|
|
20240618,100200,3081659000,355500,355500,356000,355500,41
|
|
20240618,100100,3067082500,356000,356500,356500,355500,382
|
|
20240618,100000,2931018000,356500,357000,357000,356500,109
|
|
20240618,095900,2892156500,356500,357500,357500,356500,43
|
|
20240618,095800,2876824500,357000,357000,357500,356500,114
|
|
20240618,095700,2836151000,357000,357500,357500,357000,96
|
|
20240618,095600,2801856000,357500,357000,357500,357000,33
|
|
20240618,095500,2790073000,357000,357500,357500,357000,70
|
|
20240618,095400,2765082500,357000,357000,357500,357000,55
|
|
20240618,095300,2745430000,357000,358000,358000,357000,83
|
|
20240618,095200,2715756500,358000,357500,358000,357000,71
|
|
20240618,095100,2690384000,357500,357000,357500,357000,59
|
|
20240618,095000,2669303500,357000,356500,357000,356500,80
|
|
20240618,094900,2640758500,356500,356000,357500,356000,73
|
|
20240618,094800,2614707500,356500,356500,356500,356000,110
|
|
20240618,094700,2575518000,357000,357000,357000,356500,48
|
|
20240618,094600,2558404000,356500,357000,357000,356500,98
|
|
20240618,094500,2523457000,357000,357000,358000,356500,298
|
|
20240618,094400,2416942000,357000,357000,357000,356500,178
|
|
20240618,094300,2353473000,356500,357500,357500,356500,87
|
|
20240618,094200,2322413500,357500,358000,358000,356500,89
|
|
20240618,094100,2290614000,356500,357000,357500,356500,76
|
|
20240618,094000,2263504500,356500,356000,357000,356000,50
|
|
20240618,093900,2245668000,355500,357000,357000,355500,279
|
|
20240618,093800,2146298000,356500,357500,357500,356500,111
|
|
20240618,093700,2106684500,357000,357000,357500,356500,68
|
|
20240618,093600,2082402000,356500,358000,358000,355500,617
|
|
20240618,093500,1862350000,357000,359000,359000,357000,958
|
|
20240618,093400,1519240000,359000,359000,359000,359000,48
|
|
20240618,093300,1502008000,359000,360000,360000,359000,233
|
|
20240618,093200,1418268000,360500,360500,360500,359500,515
|
|
20240618,093100,1232872000,360500,360500,360500,360000,147
|
|
20240618,093000,1179886000,360500,361000,361000,360500,54
|
|
20240618,092900,1160404000,360500,360500,361000,360500,51
|
|
20240618,092800,1142017000,360500,360500,361000,360500,61
|
|
20240618,092700,1120023000,360500,360500,361000,360500,67
|
|
20240618,092600,1095864000,361000,361000,361000,360500,89
|
|
20240618,092500,1063740000,361500,361000,361500,361000,13
|
|
20240618,092400,1059046000,361000,360500,362500,360500,60
|
|
20240618,092300,1037380000,360500,360500,361000,360000,217
|
|
20240618,092200,959155500,360500,362000,362500,360500,337
|
|
20240618,092100,837455000,362000,362500,362500,362000,212
|
|
20240618,092000,760706500,362500,362500,363000,362000,122
|
|
20240618,091900,716481500,364000,363000,364000,362500,324
|
|
20240618,091800,598863000,364000,363000,364000,363000,29
|
|
20240618,091700,588331000,364000,364000,364000,363500,22
|
|
20240618,091600,580327500,363000,363500,364000,363000,72
|
|
20240618,091500,554158000,363500,364000,364000,363500,108
|
|
20240618,091400,514897000,363000,363500,363500,363000,61
|
|
20240618,091300,492733500,363500,363500,364000,363000,60
|
|
20240618,091200,470937000,363500,363000,363500,363000,45
|
|
20240618,091100,454590500,364500,363500,364500,363000,82
|
|
20240618,091000,424816000,363500,363000,364500,363000,74
|
|
20240618,090900,397916500,363000,365000,365000,363000,236
|
|
20240618,090800,312057000,365000,366000,366000,365000,105
|
|
20240618,090700,273691000,366000,370000,370000,366000,185
|
|
20240618,090600,205890000,370000,369000,370000,369000,24
|
|
20240618,090500,197026000,369000,367000,369000,367000,11
|
|
20240618,090400,192970500,367000,367000,367000,367000,3
|
|
20240618,090300,191869500,367000,368000,370000,367000,33
|
|
20240618,090200,179717500,367000,367500,368000,366000,154
|
|
20240618,090100,123141500,369500,370500,371000,367500,71
|
|
20240618,090000,96854000,370500,368000,370500,366000,263
|