726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,210300,6091145500,353000,353000,353000,353000,453
|
|
20240619,210200,6091145500,353000,353000,353000,353000,0
|
|
20240619,210100,6091145500,353000,353000,353000,353000,0
|
|
20240619,210000,6091145500,353000,353000,353000,353000,0
|
|
20240619,205900,6091145500,353000,353000,353000,353000,0
|
|
20240619,205800,6091145500,353000,353000,353000,353000,0
|
|
20240619,205700,6091145500,353000,353000,353000,353000,0
|
|
20240619,205600,6091145500,353000,353000,353000,353000,0
|
|
20240619,205500,6091145500,353000,353000,353000,353000,0
|
|
20240619,205400,6091145500,353000,353000,353000,353000,0
|
|
20240619,205300,6091145500,353000,353000,353000,353000,0
|
|
20240619,205200,6091145500,353000,353000,353000,353000,0
|
|
20240619,205100,6091145500,353000,353000,353000,353000,0
|
|
20240619,205000,6091145500,353000,353000,353000,353000,0
|
|
20240619,204900,6091145500,353000,353000,353000,353000,0
|
|
20240619,204800,6091145500,353000,353000,353000,353000,0
|
|
20240619,204700,6091145500,353000,353000,353000,353000,0
|
|
20240619,204600,6091145500,353000,353000,353000,353000,0
|
|
20240619,204500,6091145500,353000,353000,353000,353000,0
|
|
20240619,204400,6091145500,353000,353000,353000,353000,0
|
|
20240619,204300,6091145500,353000,353000,353000,353000,0
|
|
20240619,204200,6091145500,353000,353000,353000,353000,0
|
|
20240619,204100,6091145500,353000,353000,353000,353000,0
|
|
20240619,204000,6091145500,353000,353000,353000,353000,0
|
|
20240619,203900,6091145500,353000,353000,353000,353000,0
|
|
20240619,203800,6091145500,353000,353000,353000,353000,0
|
|
20240619,203700,6091145500,353000,353000,353000,353000,0
|
|
20240619,203600,6091145500,353000,353000,353000,353000,0
|
|
20240619,203500,6091145500,353000,353000,353000,353000,0
|
|
20240619,203400,6091145500,353000,353000,353000,353000,0
|
|
20240619,203300,6091145500,353000,353000,353000,353000,453
|
|
20240619,203200,6091145500,353000,353000,353000,353000,0
|
|
20240619,203100,6091145500,353000,353000,353000,353000,0
|
|
20240619,203000,6091145500,353000,353000,353000,353000,0
|
|
20240619,202900,6091145500,353000,353000,353000,353000,0
|
|
20240619,202800,6091145500,353000,353000,353000,353000,0
|
|
20240619,202700,6091145500,353000,353000,353000,353000,0
|
|
20240619,202600,6091145500,353000,353000,353000,353000,0
|
|
20240619,202500,6091145500,353000,353000,353000,353000,0
|
|
20240619,202400,6091145500,353000,353000,353000,353000,0
|
|
20240619,202300,6091145500,353000,353000,353000,353000,0
|
|
20240619,202200,6091145500,353000,353000,353000,353000,0
|
|
20240619,202100,6091145500,353000,353000,353000,353000,0
|
|
20240619,202000,6091145500,353000,353000,353000,353000,0
|
|
20240619,201900,6091145500,353000,353000,353000,353000,0
|
|
20240619,201800,6091145500,353000,353000,353000,353000,0
|
|
20240619,201700,6091145500,353000,353000,353000,353000,0
|
|
20240619,201600,6091145500,353000,353000,353000,353000,0
|
|
20240619,201500,6091145500,353000,353000,353000,353000,0
|
|
20240619,201400,6091145500,353000,353000,353000,353000,0
|
|
20240619,201300,6091145500,353000,353000,353000,353000,0
|
|
20240619,201200,6091145500,353000,353000,353000,353000,0
|
|
20240619,201100,6091145500,353000,353000,353000,353000,0
|
|
20240619,201000,6091145500,353000,353000,353000,353000,0
|
|
20240619,200900,6091145500,353000,353000,353000,353000,0
|
|
20240619,200800,6091145500,353000,353000,353000,353000,0
|
|
20240619,200700,6091145500,353000,353000,353000,353000,0
|
|
20240619,200600,6091145500,353000,353000,353000,353000,0
|
|
20240619,200500,6091145500,353000,353000,353000,353000,0
|
|
20240619,200400,6091145500,353000,353000,353000,353000,0
|
|
20240619,200300,6091145500,353000,353000,353000,353000,453
|
|
20240619,200200,6091145500,353000,353000,353000,353000,0
|
|
20240619,200100,6091145500,353000,353000,353000,353000,0
|
|
20240619,200000,6091145500,353000,353000,353000,353000,0
|
|
20240619,195900,6091145500,353000,353000,353000,353000,0
|
|
20240619,195800,6091145500,353000,353000,353000,353000,0
|
|
20240619,195700,6091145500,353000,353000,353000,353000,0
|
|
20240619,195600,6091145500,353000,353000,353000,353000,0
|
|
20240619,195500,6091145500,353000,353000,353000,353000,0
|
|
20240619,195400,6091145500,353000,353000,353000,353000,0
|
|
20240619,195300,6091145500,353000,353000,353000,353000,0
|
|
20240619,195200,6091145500,353000,353000,353000,353000,0
|
|
20240619,195100,6091145500,353000,353000,353000,353000,0
|
|
20240619,195000,6091145500,353000,353000,353000,353000,0
|
|
20240619,194900,6091145500,353000,353000,353000,353000,0
|
|
20240619,194800,6091145500,353000,353000,353000,353000,0
|
|
20240619,194700,6091145500,353000,353000,353000,353000,0
|
|
20240619,194600,6091145500,353000,353000,353000,353000,0
|
|
20240619,194500,6091145500,353000,353000,353000,353000,0
|
|
20240619,194400,6091145500,353000,353000,353000,353000,0
|
|
20240619,194300,6091145500,353000,353000,353000,353000,0
|
|
20240619,194200,6091145500,353000,353000,353000,353000,0
|
|
20240619,194100,6091145500,353000,353000,353000,353000,0
|
|
20240619,194000,6091145500,353000,353000,353000,353000,0
|
|
20240619,193900,6091145500,353000,353000,353000,353000,0
|
|
20240619,193800,6091145500,353000,353000,353000,353000,0
|
|
20240619,193700,6091145500,353000,353000,353000,353000,0
|
|
20240619,193600,6091145500,353000,353000,353000,353000,0
|
|
20240619,193500,6091145500,353000,353000,353000,353000,0
|
|
20240619,193400,6091145500,353000,353000,353000,353000,0
|
|
20240619,193300,6091145500,353000,353000,353000,353000,453
|
|
20240619,193200,6091145500,353000,353000,353000,353000,0
|
|
20240619,193100,6091145500,353000,353000,353000,353000,0
|
|
20240619,193000,6091145500,353000,353000,353000,353000,0
|
|
20240619,192900,6091145500,353000,353000,353000,353000,0
|
|
20240619,192800,6091145500,353000,353000,353000,353000,0
|
|
20240619,192700,6091145500,353000,353000,353000,353000,0
|
|
20240619,192600,6091145500,353000,353000,353000,353000,0
|
|
20240619,192500,6091145500,353000,353000,353000,353000,0
|
|
20240619,192400,6091145500,353000,353000,353000,353000,0
|
|
20240619,192300,6091145500,353000,353000,353000,353000,0
|
|
20240619,192200,6091145500,353000,353000,353000,353000,0
|
|
20240619,192100,6091145500,353000,353000,353000,353000,0
|
|
20240619,192000,6091145500,353000,353000,353000,353000,0
|
|
20240619,191900,6091145500,353000,353000,353000,353000,0
|
|
20240619,191800,6091145500,353000,353000,353000,353000,0
|
|
20240619,191700,6091145500,353000,353000,353000,353000,0
|
|
20240619,191600,6091145500,353000,353000,353000,353000,0
|
|
20240619,191500,6091145500,353000,353000,353000,353000,0
|
|
20240619,191400,6091145500,353000,353000,353000,353000,0
|
|
20240619,191300,6091145500,353000,353000,353000,353000,0
|
|
20240619,191200,6091145500,353000,353000,353000,353000,0
|
|
20240619,191100,6091145500,353000,353000,353000,353000,0
|
|
20240619,191000,6091145500,353000,353000,353000,353000,0
|
|
20240619,190900,6091145500,353000,353000,353000,353000,0
|
|
20240619,190800,6091145500,353000,353000,353000,353000,0
|
|
20240619,190700,6091145500,353000,353000,353000,353000,0
|
|
20240619,190600,6091145500,353000,353000,353000,353000,0
|
|
20240619,190500,6091145500,353000,353000,353000,353000,0
|
|
20240619,190400,6091145500,353000,353000,353000,353000,0
|
|
20240619,190300,6091145500,353000,353000,353000,353000,453
|
|
20240619,190200,6091145500,353000,353000,353000,353000,0
|
|
20240619,190100,6091145500,353000,353000,353000,353000,0
|
|
20240619,190000,6091145500,353000,353000,353000,353000,0
|
|
20240619,185900,6091145500,353000,353000,353000,353000,0
|
|
20240619,185800,6091145500,353000,353000,353000,353000,0
|
|
20240619,185700,6091145500,353000,353000,353000,353000,0
|
|
20240619,185600,6091145500,353000,353000,353000,353000,0
|
|
20240619,185500,6091145500,353000,353000,353000,353000,0
|
|
20240619,185400,6091145500,353000,353000,353000,353000,0
|
|
20240619,185300,6091145500,353000,353000,353000,353000,0
|
|
20240619,185200,6091145500,353000,353000,353000,353000,0
|
|
20240619,185100,6091145500,353000,353000,353000,353000,0
|
|
20240619,185000,6091145500,353000,353000,353000,353000,0
|
|
20240619,184900,6091145500,353000,353000,353000,353000,0
|
|
20240619,184800,6091145500,353000,353000,353000,353000,0
|
|
20240619,184700,6091145500,353000,353000,353000,353000,0
|
|
20240619,184600,6091145500,353000,353000,353000,353000,0
|
|
20240619,184500,6091145500,353000,353000,353000,353000,0
|
|
20240619,184400,6091145500,353000,353000,353000,353000,0
|
|
20240619,184300,6091145500,353000,353000,353000,353000,0
|
|
20240619,184200,6091145500,353000,353000,353000,353000,0
|
|
20240619,184100,6091145500,353000,353000,353000,353000,0
|
|
20240619,184000,6091145500,353000,353000,353000,353000,0
|
|
20240619,183900,6091145500,353000,353000,353000,353000,0
|
|
20240619,183800,6091145500,353000,353000,353000,353000,0
|
|
20240619,183700,6091145500,353000,353000,353000,353000,0
|
|
20240619,183600,6091145500,353000,353000,353000,353000,0
|
|
20240619,183500,6091145500,353000,353000,353000,353000,0
|
|
20240619,183400,6091145500,353000,353000,353000,353000,0
|
|
20240619,183300,6091145500,353000,353000,353000,353000,453
|
|
20240619,183200,6091145500,353000,353000,353000,353000,0
|
|
20240619,183100,6091145500,353000,353000,353000,353000,0
|
|
20240619,183000,6091145500,353000,353000,353000,353000,0
|
|
20240619,182900,6091145500,353000,353000,353000,353000,0
|
|
20240619,182800,6091145500,353000,353000,353000,353000,0
|
|
20240619,182700,6091145500,353000,353000,353000,353000,0
|
|
20240619,182600,6091145500,353000,353000,353000,353000,0
|
|
20240619,182500,6091145500,353000,353000,353000,353000,0
|
|
20240619,182400,6091145500,353000,353000,353000,353000,0
|
|
20240619,182300,6091145500,353000,353000,353000,353000,0
|
|
20240619,182200,6091145500,353000,353000,353000,353000,0
|
|
20240619,182100,6091145500,353000,353000,353000,353000,0
|
|
20240619,182000,6091145500,353000,353000,353000,353000,0
|
|
20240619,181900,6091145500,353000,353000,353000,353000,0
|
|
20240619,181800,6091145500,353000,353000,353000,353000,0
|
|
20240619,181700,6091145500,353000,353000,353000,353000,0
|
|
20240619,181600,6091145500,353000,353000,353000,353000,0
|
|
20240619,181500,6091145500,353000,353000,353000,353000,0
|
|
20240619,181400,6091145500,353000,353000,353000,353000,0
|
|
20240619,181300,6091145500,353000,353000,353000,353000,0
|
|
20240619,181200,6091145500,353000,353000,353000,353000,0
|
|
20240619,181100,6091145500,353000,353000,353000,353000,0
|
|
20240619,181000,6091145500,353000,353000,353000,353000,0
|
|
20240619,180900,6091145500,353000,353000,353000,353000,0
|
|
20240619,180800,6091145500,353000,353000,353000,353000,0
|
|
20240619,180700,6091145500,353000,353000,353000,353000,0
|
|
20240619,180600,6091145500,353000,353000,353000,353000,0
|
|
20240619,180500,6091145500,353000,353000,353000,353000,0
|
|
20240619,180400,6091145500,353000,353000,353000,353000,0
|
|
20240619,180300,6091145500,353000,353000,353000,353000,453
|
|
20240619,180200,6091145500,353000,353000,353000,353000,0
|
|
20240619,180100,6091145500,353000,353000,353000,353000,0
|
|
20240619,180000,6091145500,353000,353000,353000,353000,0
|
|
20240619,175900,6091145500,353000,353000,353000,353000,0
|
|
20240619,175800,6091145500,353000,353000,353000,353000,0
|
|
20240619,175700,6091145500,353000,353000,353000,353000,0
|
|
20240619,175600,6091145500,353000,353000,353000,353000,0
|
|
20240619,175500,6091145500,353000,353000,353000,353000,0
|
|
20240619,175400,6091145500,353000,353000,353000,353000,0
|
|
20240619,175300,6091145500,353000,353000,353000,353000,0
|
|
20240619,175200,6091145500,353000,353000,353000,353000,0
|
|
20240619,175100,6091145500,353000,353000,353000,353000,0
|
|
20240619,175000,6091145500,353000,353000,353000,353000,0
|
|
20240619,174900,6091145500,353000,353000,353000,353000,0
|
|
20240619,174800,6091145500,353000,353000,353000,353000,0
|
|
20240619,174700,6091145500,353000,353000,353000,353000,0
|
|
20240619,174600,6091145500,353000,353000,353000,353000,0
|
|
20240619,174500,6091145500,353000,353000,353000,353000,0
|
|
20240619,174400,6091145500,353000,353000,353000,353000,0
|
|
20240619,174300,6091145500,353000,353000,353000,353000,0
|
|
20240619,174200,6091145500,353000,353000,353000,353000,0
|
|
20240619,174100,6091145500,353000,353000,353000,353000,0
|
|
20240619,174000,6091145500,353000,353000,353000,353000,0
|
|
20240619,173900,6091145500,353000,353000,353000,353000,0
|
|
20240619,173800,6091145500,353000,353000,353000,353000,0
|
|
20240619,173700,6091145500,353000,353000,353000,353000,0
|
|
20240619,173600,6091145500,353000,353000,353000,353000,0
|
|
20240619,173500,6091145500,353000,353000,353000,353000,0
|
|
20240619,173400,6091145500,353000,353000,353000,353000,0
|
|
20240619,173300,6091145500,353000,353000,353000,353000,453
|
|
20240619,173200,6091145500,353000,353000,353000,353000,0
|
|
20240619,173100,6091145500,353000,353000,353000,353000,0
|
|
20240619,173000,6091145500,353000,353000,353000,353000,0
|
|
20240619,172900,6091145500,353000,353000,353000,353000,0
|
|
20240619,172800,6091145500,353000,353000,353000,353000,0
|
|
20240619,172700,6091145500,353000,353000,353000,353000,0
|
|
20240619,172600,6091145500,353000,353000,353000,353000,0
|
|
20240619,172500,6091145500,353000,353000,353000,353000,0
|
|
20240619,172400,6091145500,353000,353000,353000,353000,0
|
|
20240619,172300,6091145500,353000,353000,353000,353000,0
|
|
20240619,172200,6091145500,353000,353000,353000,353000,0
|
|
20240619,172100,6091145500,353000,353000,353000,353000,0
|
|
20240619,172000,6091145500,353000,353000,353000,353000,0
|
|
20240619,171900,6091145500,353000,353000,353000,353000,0
|
|
20240619,171800,6091145500,353000,353000,353000,353000,0
|
|
20240619,171700,6091145500,353000,353000,353000,353000,0
|
|
20240619,171600,6091145500,353000,353000,353000,353000,0
|
|
20240619,171500,6091145500,353000,353000,353000,353000,0
|
|
20240619,171400,6091145500,353000,353000,353000,353000,0
|
|
20240619,171300,6091145500,353000,353000,353000,353000,0
|
|
20240619,171200,6091145500,353000,353000,353000,353000,0
|
|
20240619,171100,6091145500,353000,353000,353000,353000,0
|
|
20240619,171000,6091145500,353000,353000,353000,353000,0
|
|
20240619,170900,6091145500,353000,353000,353000,353000,0
|
|
20240619,170800,6091145500,353000,353000,353000,353000,0
|
|
20240619,170700,6091145500,353000,353000,353000,353000,0
|
|
20240619,170600,6091145500,353000,353000,353000,353000,0
|
|
20240619,170500,6091145500,353000,353000,353000,353000,0
|
|
20240619,170400,6091145500,353000,353000,353000,353000,0
|
|
20240619,170300,6091145500,353000,353000,353000,353000,453
|
|
20240619,170200,6091145500,353000,353000,353000,353000,0
|
|
20240619,170100,6091145500,353000,353000,353000,353000,0
|
|
20240619,170000,6091145500,353000,353000,353000,353000,0
|
|
20240619,165900,6091145500,353000,353000,353000,353000,0
|
|
20240619,165800,6091145500,353000,353000,353000,353000,0
|
|
20240619,165700,6091145500,353000,353000,353000,353000,0
|
|
20240619,165600,6091145500,353000,353000,353000,353000,0
|
|
20240619,165500,6091145500,353000,353000,353000,353000,0
|
|
20240619,165400,6091145500,353000,353000,353000,353000,0
|
|
20240619,165300,6091145500,353000,353000,353000,353000,0
|
|
20240619,165200,6091145500,353000,353000,353000,353000,0
|
|
20240619,165100,6091145500,353000,353000,353000,353000,0
|
|
20240619,165000,6091145500,353000,353000,353000,353000,0
|
|
20240619,164900,6091145500,353000,353000,353000,353000,0
|
|
20240619,164800,6091145500,353000,353000,353000,353000,0
|
|
20240619,164700,6091145500,353000,353000,353000,353000,0
|
|
20240619,164600,6091145500,353000,353000,353000,353000,0
|
|
20240619,164500,6091145500,353000,353000,353000,353000,0
|
|
20240619,164400,6091145500,353000,353000,353000,353000,0
|
|
20240619,164300,6091145500,353000,353000,353000,353000,0
|
|
20240619,164200,6091145500,353000,353000,353000,353000,0
|
|
20240619,164100,6091145500,353000,353000,353000,353000,0
|
|
20240619,164000,6091145500,353000,353000,353000,353000,0
|
|
20240619,163900,6091145500,353000,353000,353000,353000,0
|
|
20240619,163800,6091145500,353000,353000,353000,353000,0
|
|
20240619,163700,6091145500,353000,353000,353000,353000,0
|
|
20240619,163600,6091145500,353000,353000,353000,353000,0
|
|
20240619,163500,6091145500,353000,353000,353000,353000,0
|
|
20240619,163400,6091145500,353000,353000,353000,353000,0
|
|
20240619,163300,6091145500,353000,353000,353000,353000,453
|
|
20240619,163200,6091145500,353000,353000,353000,353000,0
|
|
20240619,163100,6091145500,353000,353000,353000,353000,0
|
|
20240619,163000,6091145500,353000,353000,353000,353000,0
|
|
20240619,162900,6091145500,353000,353000,353000,353000,0
|
|
20240619,162800,6091145500,353000,353000,353000,353000,0
|
|
20240619,162700,6091145500,353000,353000,353000,353000,0
|
|
20240619,162600,6091145500,353000,353000,353000,353000,0
|
|
20240619,162500,6091145500,353000,353000,353000,353000,0
|
|
20240619,162400,6091145500,353000,353000,353000,353000,0
|
|
20240619,162300,6091145500,353000,353000,353000,353000,0
|
|
20240619,162200,6091145500,353000,353000,353000,353000,0
|
|
20240619,162100,6091145500,353000,353000,353000,353000,0
|
|
20240619,162000,6091145500,353000,353000,353000,353000,0
|
|
20240619,161900,6091145500,353000,353000,353000,353000,0
|
|
20240619,161800,6091145500,353000,353000,353000,353000,0
|
|
20240619,161700,6091145500,353000,353000,353000,353000,0
|
|
20240619,161600,6091145500,353000,353000,353000,353000,0
|
|
20240619,161500,6091145500,353000,353000,353000,353000,0
|
|
20240619,161400,6091145500,353000,353000,353000,353000,0
|
|
20240619,161300,6091145500,353000,353000,353000,353000,0
|
|
20240619,161200,6091145500,353000,353000,353000,353000,0
|
|
20240619,161100,6091145500,353000,353000,353000,353000,0
|
|
20240619,161000,6091145500,353000,353000,353000,353000,0
|
|
20240619,160900,6091145500,353000,353000,353000,353000,0
|
|
20240619,160800,6091145500,353000,353000,353000,353000,0
|
|
20240619,160700,6091145500,353000,353000,353000,353000,0
|
|
20240619,160600,6091145500,353000,353000,353000,353000,0
|
|
20240619,160500,6091145500,353000,353000,353000,353000,0
|
|
20240619,160400,6091145500,353000,353000,353000,353000,0
|
|
20240619,160300,6091145500,353000,353000,353000,353000,453
|
|
20240619,160200,6091145500,353000,353000,353000,353000,0
|
|
20240619,160100,6091145500,353000,353000,353000,353000,0
|
|
20240619,160000,6091145500,353000,353000,353000,353000,0
|
|
20240619,155900,6091145500,353000,353000,353000,353000,0
|
|
20240619,155800,6091145500,353000,353000,353000,353000,0
|
|
20240619,155700,6091145500,353000,353000,353000,353000,0
|
|
20240619,155600,6091145500,353000,353000,353000,353000,0
|
|
20240619,155500,6091145500,353000,353000,353000,353000,0
|
|
20240619,155400,6091145500,353000,353000,353000,353000,0
|
|
20240619,155300,6091145500,353000,353000,353000,353000,0
|
|
20240619,155200,6091145500,353000,353000,353000,353000,0
|
|
20240619,155100,6091145500,353000,353000,353000,353000,0
|
|
20240619,155000,6091145500,353000,353000,353000,353000,0
|
|
20240619,154900,6091145500,353000,353000,353000,353000,0
|
|
20240619,154800,6091145500,353000,353000,353000,353000,0
|
|
20240619,154700,6091145500,353000,353000,353000,353000,0
|
|
20240619,154600,6091145500,353000,353000,353000,353000,0
|
|
20240619,154500,6091145500,353000,353000,353000,353000,0
|
|
20240619,154400,6091145500,353000,353000,353000,353000,0
|
|
20240619,154300,6091145500,353000,353000,353000,353000,0
|
|
20240619,154200,6091145500,353000,353000,353000,353000,0
|
|
20240619,154100,6091145500,353000,353000,353000,353000,0
|
|
20240619,154000,6091145500,353000,353000,353000,353000,0
|
|
20240619,153900,6091145500,353000,353000,353000,353000,0
|
|
20240619,153800,6091145500,353000,353000,353000,353000,0
|
|
20240619,153700,6091145500,353000,353000,353000,353000,0
|
|
20240619,153600,6091145500,353000,353000,353000,353000,0
|
|
20240619,153500,6091145500,353000,353000,353000,353000,0
|
|
20240619,153400,6091145500,353000,353000,353000,353000,0
|
|
20240619,153300,6091145500,353000,353000,353000,353000,453
|
|
20240619,153200,6091145500,353000,353000,353000,353000,0
|
|
20240619,153100,6091145500,353000,353000,353000,353000,0
|
|
20240619,153000,6091145500,353000,353000,353000,353000,453
|
|
20240619,152900,5931236500,355000,355000,355000,355000,0
|
|
20240619,152800,5931236500,355000,355000,355000,355000,0
|
|
20240619,152700,5931236500,355000,355000,355000,355000,0
|
|
20240619,152600,5931236500,355000,355000,355000,355000,0
|
|
20240619,152500,5931236500,355000,355000,355000,355000,0
|
|
20240619,152400,5931236500,355000,355000,355000,355000,0
|
|
20240619,152300,5931236500,355000,355000,355000,355000,0
|
|
20240619,152200,5931236500,355000,355000,355000,355000,0
|
|
20240619,152100,5931236500,355000,355000,355000,355000,0
|
|
20240619,152000,5931236500,355000,355000,355000,355000,0
|
|
20240619,151900,5931236500,355000,355000,355000,354000,38
|
|
20240619,151800,5917748500,354500,354000,355000,353500,52
|
|
20240619,151700,5899300500,353500,354000,355000,353500,119
|
|
20240619,151600,5857114500,355000,354500,355000,353500,68
|
|
20240619,151500,5833022500,354500,353500,354500,353500,88
|
|
20240619,151400,5801847000,353500,354500,354500,353500,225
|
|
20240619,151300,5722107500,354500,354000,354500,354000,26
|
|
20240619,151200,5712900000,354000,354500,354500,353500,35
|
|
20240619,151100,5700517000,354500,354000,354500,354000,46
|
|
20240619,151000,5684221000,353500,353500,354500,353500,41
|
|
20240619,150900,5669715000,353500,354000,354500,353500,51
|
|
20240619,150800,5651660500,353500,353500,354000,353000,211
|
|
20240619,150700,5576982500,353500,353500,354000,353000,38
|
|
20240619,150600,5563549500,352500,354000,354000,352500,31
|
|
20240619,150500,5552602000,353500,353500,354000,353000,71
|
|
20240619,150400,5527518500,353500,353500,354000,353000,29
|
|
20240619,150300,5517264500,353000,354000,354500,352500,28
|
|
20240619,150200,5507366000,353500,353500,354000,353000,63
|
|
20240619,150100,5485071000,354000,354000,354000,353500,21
|
|
20240619,150000,5477639000,354000,354000,354000,353500,23
|
|
20240619,145900,5469504000,353000,354000,354500,353000,44
|
|
20240619,145800,5453941000,354000,353000,354500,353000,34
|
|
20240619,145700,5441908000,353000,354500,354500,352500,124
|
|
20240619,145600,5398088500,354500,353500,354500,352500,28
|
|
20240619,145500,5388190500,353000,353500,354500,353000,30
|
|
20240619,145400,5377586000,354000,353500,354500,353000,62
|
|
20240619,145300,5355634000,354000,352500,354000,352500,31
|
|
20240619,145200,5344686500,353000,354000,354000,352500,143
|
|
20240619,145100,5294151000,353000,354000,354500,353000,27
|
|
20240619,145000,5284596500,353500,353500,354000,353500,17
|
|
20240619,144900,5278582500,353500,353500,354000,353500,41
|
|
20240619,144800,5264074000,354000,353500,354500,353500,43
|
|
20240619,144700,5248859500,353500,354500,354500,352500,25
|
|
20240619,144600,5240014000,354500,354000,354500,353000,19
|
|
20240619,144500,5233293500,353500,354000,354500,353500,37
|
|
20240619,144400,5220197500,354000,353500,354500,352500,52
|
|
20240619,144300,5201810000,354000,354500,354500,353500,36
|
|
20240619,144200,5189064500,354500,354000,354500,353500,35
|
|
20240619,144100,5176677500,353500,353500,354500,353500,39
|
|
20240619,144000,5162876500,354500,353500,354500,353500,36
|
|
20240619,143900,5150132500,353500,353000,354000,353000,14
|
|
20240619,143800,5145181500,352500,353000,354000,352500,30
|
|
20240619,143700,5134578000,353000,353500,354000,353000,17
|
|
20240619,143600,5128569500,353500,353500,353500,353000,32
|
|
20240619,143500,5117262000,353500,354000,354500,353500,32
|
|
20240619,143400,5105933500,354000,353500,354000,353500,15
|
|
20240619,143300,5100627000,353500,354000,354000,353500,51
|
|
20240619,143200,5082582500,354000,353500,354000,353000,13
|
|
20240619,143100,5077988000,353500,353500,354000,353000,20
|
|
20240619,143000,5070915000,353500,353000,353500,353000,24
|
|
20240619,142900,5062438500,353000,353500,353500,352500,24
|
|
20240619,142800,5053965500,354000,353500,354000,353000,26
|
|
20240619,142700,5044770500,353000,353000,354000,353000,12
|
|
20240619,142600,5040528000,353500,353000,353500,353000,26
|
|
20240619,142500,5031349000,354000,353500,354000,352500,22
|
|
20240619,142400,5023574500,354000,353500,354000,352500,39
|
|
20240619,142300,5009802500,353000,353000,353500,353000,9
|
|
20240619,142200,5006625000,353500,353500,353500,353000,21
|
|
20240619,142100,4999208000,353000,353000,353000,353000,16
|
|
20240619,142000,4993560000,353000,352500,353000,352000,12
|
|
20240619,141900,4989331000,352500,353000,353000,352000,35
|
|
20240619,141800,4976994000,353000,353000,353000,352000,111
|
|
20240619,141700,4937868500,352500,352500,353000,352500,30
|
|
20240619,141600,4927288000,352500,353000,353000,352500,13
|
|
20240619,141500,4922704500,353000,354000,354000,353000,11
|
|
20240619,141400,4918817500,353000,353500,354500,352500,44
|
|
20240619,141300,4903273000,354500,354000,354500,353000,22
|
|
20240619,141200,4895496000,352500,353000,354500,352500,34
|
|
20240619,141100,4883499000,353500,352500,354500,352500,18
|
|
20240619,141000,4877135000,354000,353000,354000,352500,21
|
|
20240619,140900,4869722000,353500,353500,353500,353000,36
|
|
20240619,140800,4857002500,353500,355000,355000,353500,8
|
|
20240619,140700,4854170000,354000,353500,354500,353500,49
|
|
20240619,140600,4836829000,354000,354000,354000,354000,5
|
|
20240619,140500,4835059000,354000,354500,354500,353000,47
|
|
20240619,140400,4818432500,355000,355000,355000,354000,17
|
|
20240619,140300,4812406500,355000,354500,355000,354000,35
|
|
20240619,140200,4799994500,354000,354500,354500,354000,16
|
|
20240619,140100,4794325500,354000,354000,355000,353500,33
|
|
20240619,140000,4782654500,354000,355000,355000,354000,73
|
|
20240619,135900,4756784500,354500,355000,355000,354500,12
|
|
20240619,135800,4752526500,355000,355000,355000,354500,30
|
|
20240619,135700,4741880500,355000,355000,355000,354500,39
|
|
20240619,135600,4728046500,354500,355000,355000,354500,8
|
|
20240619,135500,4725209000,355000,355000,355000,354000,31
|
|
20240619,135400,4714211500,355000,354000,355000,354000,48
|
|
20240619,135300,4697174500,354000,354500,355000,354000,36
|
|
20240619,135200,4684412500,355000,355000,355000,354000,65
|
|
20240619,135100,4661367000,354500,355000,355000,354500,17
|
|
20240619,135000,4655335000,355000,354500,355000,354500,35
|
|
20240619,134900,4642916500,355000,355000,355000,354500,25
|
|
20240619,134800,4634048500,354500,354500,355000,354500,16
|
|
20240619,134700,4628375500,355000,354500,355000,354000,14
|
|
20240619,134600,4623410000,354500,355000,355000,354000,29
|
|
20240619,134500,4613123000,354000,355000,355000,354000,33
|
|
20240619,134400,4601416500,354000,355000,355000,354000,22
|
|
20240619,134300,4593609500,355000,355000,355000,354500,23
|
|
20240619,134200,4585450500,355000,355000,355000,354500,24
|
|
20240619,134100,4576939000,355000,354000,355000,354000,24
|
|
20240619,134000,4568432500,354500,354500,354500,354000,19
|
|
20240619,133900,4561700500,354500,354500,354500,354500,14
|
|
20240619,133800,4556737500,354000,354500,354500,354000,31
|
|
20240619,133700,4545759000,354500,354000,354500,354000,25
|
|
20240619,133600,4536900000,354500,354000,354500,354000,39
|
|
20240619,133500,4523085000,354500,354500,354500,354000,27
|
|
20240619,133400,4513522000,354500,354000,354500,354000,132
|
|
20240619,133300,4466731000,353500,354000,354000,353500,28
|
|
20240619,133200,4456825000,354500,354500,354500,354000,18
|
|
20240619,133100,4450450000,354500,354000,354500,354000,38
|
|
20240619,133000,4436990000,354000,354500,354500,354000,24
|
|
20240619,132900,4428485000,354500,354000,354500,354000,22
|
|
20240619,132800,4420692000,354500,354500,354500,354500,2
|
|
20240619,132700,4419983000,354000,354000,354500,354000,72
|
|
20240619,132600,4394494500,354000,354000,354000,353500,26
|
|
20240619,132500,4385294500,353500,354000,354000,353500,21
|
|
20240619,132400,4377863000,353500,353500,354000,353500,24
|
|
20240619,132300,4369378000,354000,354000,354000,353500,11
|
|
20240619,132200,4365484500,354000,354000,354000,353500,31
|
|
20240619,132100,4354513000,353500,353000,354000,353000,17
|
|
20240619,132000,4348503500,353500,354000,354000,353000,34
|
|
20240619,131900,4336474500,353500,353500,353500,353000,14
|
|
20240619,131800,4331530000,353500,353500,353500,353500,8
|
|
20240619,131700,4328702000,353500,353000,354000,353000,39
|
|
20240619,131600,4314912500,353000,353500,353500,353000,21
|
|
20240619,131500,4307495000,353000,353500,353500,353000,11
|
|
20240619,131400,4303609500,353500,353500,354000,353000,12
|
|
20240619,131300,4299369500,354000,353500,354000,353000,18
|
|
20240619,131200,4293010500,353500,353500,354000,353500,24
|
|
20240619,131100,4284519000,354000,353500,354000,353500,8
|
|
20240619,131000,4281690500,354000,353500,354000,353000,11
|
|
20240619,130900,4277800500,353500,354000,354000,353000,20
|
|
20240619,130800,4270730500,354000,354000,354000,354000,7
|
|
20240619,130700,4268252500,353500,354000,354000,353000,17
|
|
20240619,130600,4262246500,353500,353500,353500,353000,21
|
|
20240619,130500,4254825500,353000,353000,353500,353000,23
|
|
20240619,130400,4246705000,353000,353000,353000,353000,7
|
|
20240619,130300,4244234000,353500,353500,353500,353000,23
|
|
20240619,130200,4236104000,353500,353500,353500,353000,42
|
|
20240619,130100,4221269000,353500,352500,353500,352500,120
|
|
20240619,130000,4178910500,353000,352500,353000,352500,13
|
|
20240619,125900,4174327000,352500,352500,353000,352500,39
|
|
20240619,125800,4160579000,352500,353000,353000,352500,30
|
|
20240619,125700,4149995500,352500,352500,353000,352500,31
|
|
20240619,125600,4139065500,353000,352500,353000,352500,15
|
|
20240619,125500,4133776000,352500,352500,353000,352500,20
|
|
20240619,125400,4126724000,353000,353000,353000,352500,19
|
|
20240619,125300,4120025000,353000,352500,353000,352000,20
|
|
20240619,125200,4112975000,352500,352500,352500,352000,15
|
|
20240619,125100,4107688500,352500,352500,352500,352000,26
|
|
20240619,125000,4098534500,352000,352500,352500,352000,6
|
|
20240619,124900,4096420000,352000,352500,353000,352000,10
|
|
20240619,124800,4092895000,352500,353000,353000,352000,42
|
|
20240619,124700,4078091000,353000,353000,353000,352000,19
|
|
20240619,124600,4071392000,352500,353000,353500,352500,57
|
|
20240619,124500,4051269500,353000,353000,353000,353000,16
|
|
20240619,124400,4045621500,353000,353500,353500,353000,28
|
|
20240619,124300,4035727500,353000,353000,353500,353000,37
|
|
20240619,124200,4022664500,353500,353000,353500,353000,5
|
|
20240619,124100,4020897500,353000,353000,353500,352500,22
|
|
20240619,124000,4013137500,353000,353000,353000,352500,22
|
|
20240619,123900,4005378500,353500,353000,353500,353000,53
|
|
20240619,123800,3986648000,353000,353500,353500,353000,32
|
|
20240619,123700,3975346500,353500,352500,353500,352500,29
|
|
20240619,123600,3965115000,352500,353000,353000,352500,27
|
|
20240619,123500,3955587500,353000,353000,353000,353000,8
|
|
20240619,123400,3952763500,353000,353000,353000,352500,31
|
|
20240619,123300,3941821000,352500,352500,353000,352500,20
|
|
20240619,123200,3934768000,353000,352500,353000,352500,16
|
|
20240619,123100,3929121500,353000,353000,353500,352500,16
|
|
20240619,123000,3923474000,353000,353000,353500,353000,14
|
|
20240619,122900,3918529500,353000,353000,353500,352500,60
|
|
20240619,122800,3897343000,353500,353000,353500,353000,14
|
|
20240619,122700,3892397500,353500,353500,353500,353500,25
|
|
20240619,122600,3883560000,353000,353500,353500,353000,22
|
|
20240619,122500,3875791500,353500,353000,353500,353000,31
|
|
20240619,122400,3864840000,352500,353500,353500,352500,14
|
|
20240619,122300,3859897500,354000,353000,354000,353000,22
|
|
20240619,122200,3852126000,352500,353000,353000,352000,20
|
|
20240619,122100,3845072500,353000,353500,353500,353000,30
|
|
20240619,122000,3834481000,353500,354000,354000,353000,39
|
|
20240619,121900,3820688500,353500,353500,353500,353000,12
|
|
20240619,121800,3816451000,353500,353500,353500,353500,30
|
|
20240619,121700,3805846000,354000,353500,354000,352500,19
|
|
20240619,121600,3799136500,354000,353500,354000,353500,15
|
|
20240619,121500,3793832000,354000,353500,354000,353500,22
|
|
20240619,121400,3786048000,353000,353500,353500,352500,45
|
|
20240619,121300,3770161500,353000,353500,354000,353000,13
|
|
20240619,121200,3765567500,354000,353500,354000,352500,25
|
|
20240619,121100,3756735500,353500,353500,353500,353000,9
|
|
20240619,121000,3753554500,353500,354000,354000,353500,39
|
|
20240619,120900,3739759500,353500,353500,354000,353500,38
|
|
20240619,120800,3726324500,353500,353500,353500,353500,7
|
|
20240619,120700,3723850000,354000,354000,354000,353500,33
|
|
20240619,120600,3712181500,354000,353500,354500,353500,166
|
|
20240619,120500,3653421000,353500,353000,354000,353000,28
|
|
20240619,120400,3643528500,353500,353000,353500,353000,11
|
|
20240619,120300,3639643500,353000,353500,353500,353000,21
|
|
20240619,120200,3632227000,353000,353500,353500,353000,18
|
|
20240619,120100,3625871000,353500,353000,353500,353000,58
|
|
20240619,120000,3605395500,352500,352500,353000,352500,29
|
|
20240619,115900,3595165000,352500,352500,353000,352000,28
|
|
20240619,115800,3585295000,352500,352500,352500,352000,4
|
|
20240619,115700,3583886000,352500,352500,353000,352000,13
|
|
20240619,115600,3579306500,352500,352500,353000,352000,47
|
|
20240619,115500,3562735000,352000,352000,353000,352000,16
|
|
20240619,115400,3557098500,352000,353000,353000,352000,11
|
|
20240619,115300,3553220000,353000,352500,353000,352500,17
|
|
20240619,115200,3547223500,352500,353000,353000,352000,23
|
|
20240619,115100,3539114000,352500,352000,353000,352000,21
|
|
20240619,115000,3531707500,351500,352000,352000,351500,17
|
|
20240619,114900,3525730500,352000,351500,352000,351500,6
|
|
20240619,114800,3523621000,351500,352500,352500,351500,22
|
|
20240619,114700,3515881500,352500,352500,352500,352000,39
|
|
20240619,114600,3502134500,352000,352500,353000,352000,46
|
|
20240619,114500,3485913500,352500,353000,353000,352500,20
|
|
20240619,114400,3478862500,352500,353000,353000,352500,12
|
|
20240619,114300,3474632000,353000,353000,353000,352500,121
|
|
20240619,114200,3431974500,353000,353000,353000,352500,46
|
|
20240619,114100,3415739500,353000,353500,353500,353000,135
|
|
20240619,114000,3368082000,353500,353000,353500,353000,14
|
|
20240619,113900,3363138500,353500,353000,353500,353000,29
|
|
20240619,113800,3352899500,353000,353000,353500,353000,35
|
|
20240619,113700,3340538000,352500,353000,353500,352500,27
|
|
20240619,113600,3331006000,353000,353000,353500,353000,83
|
|
20240619,113500,3301702500,353500,353000,353500,353000,7
|
|
20240619,113400,3299228500,353000,353000,353000,353000,21
|
|
20240619,113300,3291815500,353000,353000,353500,353000,100
|
|
20240619,113200,3256513000,353000,353000,353000,352500,29
|
|
20240619,113100,3246279500,352500,353000,353000,352500,26
|
|
20240619,113000,3237113500,352500,351500,353000,351500,108
|
|
20240619,112900,3199054000,351500,352000,352000,351500,7
|
|
20240619,112800,3196590500,352000,352000,352500,352000,19
|
|
20240619,112700,3189895500,352500,351500,352500,351500,16
|
|
20240619,112600,3184257500,351500,352500,352500,351500,26
|
|
20240619,112500,3175114000,352500,351500,352500,351500,3
|
|
20240619,112400,3174057500,351500,351500,352500,351500,30
|
|
20240619,112300,3163509500,351000,352000,352000,351000,51
|
|
20240619,112200,3145581500,352000,351500,352000,351000,13
|
|
20240619,112100,3141010500,351500,352000,352000,351000,8
|
|
20240619,112000,3138198500,352000,352000,352000,351500,4
|
|
20240619,111900,3136791500,352000,352500,352500,352000,39
|
|
20240619,111800,3123045500,352500,351500,352500,351500,22
|
|
20240619,111700,3115304000,352000,352000,352000,351500,13
|
|
20240619,111600,3110732000,351500,352000,352000,351500,19
|
|
20240619,111500,3104051500,351500,352000,352000,351500,23
|
|
20240619,111400,3095961000,351500,351000,351500,351000,91
|
|
20240619,111300,3063981500,351000,351000,351500,350500,10
|
|
20240619,111200,3060471500,351000,351000,351000,350500,31
|
|
20240619,111100,3049593000,351500,351000,351500,351000,10
|
|
20240619,111000,3046081500,351000,351000,351500,351000,20
|
|
20240619,110900,3039059000,351000,351500,351500,351000,35
|
|
20240619,110800,3026770500,351000,351000,351000,351000,17
|
|
20240619,110700,3020803500,351000,351500,351500,351000,28
|
|
20240619,110600,3010974500,351000,351000,351500,351000,13
|
|
20240619,110500,3006408500,351000,351000,351000,350500,16
|
|
20240619,110400,3000796000,351000,351000,351000,350500,15
|
|
20240619,110300,2995531500,351000,351000,351000,350500,26
|
|
20240619,110200,2986408000,351000,350500,351000,350500,9
|
|
20240619,110100,2983249500,351000,351500,351500,350500,17
|
|
20240619,110000,2977287500,350500,351000,351500,350500,14
|
|
20240619,105900,2972373500,351000,350000,351500,350000,45
|
|
20240619,105800,2956582500,350500,351000,351000,350500,7
|
|
20240619,105700,2954128000,350500,351500,351500,350500,21
|
|
20240619,105600,2946760500,351500,351500,352000,351500,15
|
|
20240619,105500,2941487500,351500,350000,351500,350000,35
|
|
20240619,105400,2929218500,349500,350000,350500,349500,21
|
|
20240619,105300,2921862500,350000,350000,350500,350000,62
|
|
20240619,105200,2900159500,350500,350500,350500,350500,9
|
|
20240619,105100,2897005000,350000,350500,351000,350000,34
|
|
20240619,105000,2885099000,350000,351000,351000,350000,24
|
|
20240619,104900,2876693500,351500,350000,351500,350000,23
|
|
20240619,104800,2868633000,350500,350000,350500,350000,13
|
|
20240619,104700,2864082000,350500,350000,350500,350000,6
|
|
20240619,104600,2861981500,349500,350500,350500,349500,65
|
|
20240619,104500,2839253500,350500,351000,351000,350500,31
|
|
20240619,104400,2828377000,350000,349500,350000,349500,106
|
|
20240619,104300,2791279500,350000,349500,350000,349500,18
|
|
20240619,104200,2784987500,349500,349000,350000,349000,34
|
|
20240619,104100,2773104000,349500,349500,350000,349500,115
|
|
20240619,104000,2732910000,349500,350000,350000,349500,26
|
|
20240619,103900,2723816000,350000,350000,350000,349500,22
|
|
20240619,103800,2716124000,349500,349500,350000,349500,16
|
|
20240619,103700,2710530500,349500,349500,349500,349000,86
|
|
20240619,103600,2680475500,349500,350000,350000,349500,81
|
|
20240619,103500,2652159000,350000,349500,350000,349500,61
|
|
20240619,103400,2630830000,349500,349500,349500,349500,10
|
|
20240619,103300,2627335000,349500,350000,350000,349500,9
|
|
20240619,103200,2624189000,350000,349500,350000,349000,26
|
|
20240619,103100,2615104500,349000,350000,350000,349000,45
|
|
20240619,103000,2599365000,350000,350000,350500,350000,22
|
|
20240619,102900,2591658500,350000,350500,350500,350000,31
|
|
20240619,102800,2580806500,350500,351500,351500,350500,9
|
|
20240619,102700,2577648000,350000,350500,350500,350000,16
|
|
20240619,102600,2572044500,351500,351000,351500,351000,49
|
|
20240619,102500,2554841500,351000,353000,353000,351000,25
|
|
20240619,102400,2546022500,353000,349500,353000,349500,266
|
|
20240619,102300,2452828000,349500,349500,350000,349500,25
|
|
20240619,102200,2444089000,349500,350000,350000,349500,8
|
|
20240619,102100,2441291500,349500,349500,350000,349500,38
|
|
20240619,102000,2428009500,349000,349500,349500,349000,22
|
|
20240619,101900,2420328500,349000,350000,350000,349000,12
|
|
20240619,101800,2416137000,349500,349500,349500,349500,4
|
|
20240619,101700,2414739000,349500,349500,349500,349000,56
|
|
20240619,101600,2395169500,349500,349500,350000,349500,23
|
|
20240619,101500,2387124500,349500,349500,350000,349500,15
|
|
20240619,101400,2381879500,349500,349500,350000,349500,15
|
|
20240619,101300,2376636000,349500,350000,350000,349500,15
|
|
20240619,101200,2371388000,350000,350000,350500,350000,21
|
|
20240619,101100,2364036000,350500,350000,350500,350000,40
|
|
20240619,101000,2350028500,350000,350500,350500,350000,2
|
|
20240619,100900,2349328000,350500,350000,350500,350000,33
|
|
20240619,100800,2337764500,350500,350000,350500,350000,69
|
|
20240619,100700,2313611500,350500,351000,351000,350500,41
|
|
20240619,100600,2299232000,351000,350500,351000,350000,39
|
|
20240619,100500,2285556500,351000,350500,351000,350000,95
|
|
20240619,100400,2252289500,350500,350500,350500,350500,27
|
|
20240619,100300,2242826000,350000,351000,351000,350000,84
|
|
20240619,100200,2213410000,351500,351000,352000,351000,31
|
|
20240619,100100,2202519000,351000,352000,352000,350500,314
|
|
20240619,100000,2092177500,352500,354000,354000,352500,57
|
|
20240619,095900,2072029500,353500,354000,354000,353500,18
|
|
20240619,095800,2065660500,353500,353500,354000,353000,38
|
|
20240619,095700,2052225000,354000,354000,354000,353500,31
|
|
20240619,095600,2041252000,354000,353500,354000,353500,21
|
|
20240619,095500,2033825500,354000,354000,354000,353000,50
|
|
20240619,095400,2016153500,354000,353500,354000,352500,23
|
|
20240619,095300,2008023000,353500,354000,354000,352500,74
|
|
20240619,095200,1981899000,354000,353500,354000,353000,28
|
|
20240619,095100,1971990500,353500,354000,354000,353000,25
|
|
20240619,095000,1963156500,354000,354000,354500,353500,32
|
|
20240619,094900,1951834500,354500,354000,354500,354000,34
|
|
20240619,094800,1939792000,354500,354000,354500,354000,21
|
|
20240619,094700,1932348000,354500,354500,354500,354500,30
|
|
20240619,094600,1921713000,354500,354000,354500,353000,23
|
|
20240619,094500,1913569000,353500,354500,354500,353500,161
|
|
20240619,094400,1856558000,354500,354500,354500,353500,21
|
|
20240619,094300,1849116500,354500,353500,355000,353500,18
|
|
20240619,094200,1842733000,355000,355000,355000,354500,28
|
|
20240619,094100,1832793500,353500,354500,355000,353500,19
|
|
20240619,094000,1826056500,353500,354500,355000,353500,27
|
|
20240619,093900,1816490000,355000,355000,355000,355000,15
|
|
20240619,093800,1811165000,355000,355000,355000,354000,269
|
|
20240619,093700,1715893500,355000,354500,355000,354500,12
|
|
20240619,093600,1711638500,354500,354500,355000,354500,43
|
|
20240619,093500,1696393500,354500,355000,355000,354000,38
|
|
20240619,093400,1682922500,355000,355000,355000,354000,43
|
|
20240619,093300,1667660500,355000,355000,355000,354500,38
|
|
20240619,093200,1654178000,354000,355000,355500,354000,66
|
|
20240619,093100,1630766500,355000,355500,355500,355000,99
|
|
20240619,093000,1595600000,355500,355500,355500,355000,23
|
|
20240619,092900,1587430000,355500,355500,355500,355000,18
|
|
20240619,092800,1581032000,355500,355500,355500,355000,34
|
|
20240619,092700,1568946000,355500,354000,356000,354000,41
|
|
20240619,092600,1554375500,356000,356000,356000,354500,19
|
|
20240619,092500,1547623500,356000,356000,356000,354500,75
|
|
20240619,092400,1520958500,355500,356000,356000,354500,28
|
|
20240619,092300,1510997000,355000,356000,356000,354500,37
|
|
20240619,092200,1497845500,355000,357000,357000,355000,122
|
|
20240619,092100,1454423000,357000,356500,357000,355500,370
|
|
20240619,092000,1322543500,354500,356500,356500,354500,38
|
|
20240619,091900,1309026500,354000,355000,356500,354000,55
|
|
20240619,091800,1289457500,355000,354500,355500,354000,66
|
|
20240619,091700,1266036500,355000,355500,356000,355000,23
|
|
20240619,091600,1257862000,355500,357000,357500,355000,262
|
|
20240619,091500,1164688000,357500,357000,357500,356000,249
|
|
20240619,091400,1075757500,357000,356000,357000,355500,404
|
|
20240619,091300,931778000,356000,355500,356500,355500,208
|
|
20240619,091200,857715000,356000,354000,356000,354000,134
|
|
20240619,091100,810095000,354000,355000,356000,354000,232
|
|
20240619,091000,727715500,355000,356000,356000,355000,244
|
|
20240619,090900,640903000,356000,354500,356000,354500,350
|
|
20240619,090800,516637500,355000,354500,355000,354000,277
|
|
20240619,090700,418433500,354500,354500,355000,353500,289
|
|
20240619,090600,316007000,354500,352500,355000,352500,343
|
|
20240619,090500,194720500,352500,351500,352500,351500,97
|
|
20240619,090400,160579500,351500,351500,352000,350500,186
|
|
20240619,090300,95253000,351500,348500,351500,348500,88
|
|
20240619,090200,64396500,349000,348500,349000,348500,24
|
|
20240619,090100,56032000,348500,348500,348500,348500,2
|
|
20240619,090000,55335000,349000,350500,350500,349000,158
|