731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,210800,5457327500,340000,340000,340000,340000,537
|
|
20240624,210700,5457327500,340000,340000,340000,340000,0
|
|
20240624,210600,5457327500,340000,340000,340000,340000,0
|
|
20240624,210500,5457327500,340000,340000,340000,340000,0
|
|
20240624,210400,5457327500,340000,340000,340000,340000,0
|
|
20240624,210300,5457327500,340000,340000,340000,340000,0
|
|
20240624,210200,5457327500,340000,340000,340000,340000,0
|
|
20240624,210100,5457327500,340000,340000,340000,340000,0
|
|
20240624,210000,5457327500,340000,340000,340000,340000,0
|
|
20240624,205900,5457327500,340000,340000,340000,340000,0
|
|
20240624,205800,5457327500,340000,340000,340000,340000,0
|
|
20240624,205700,5457327500,340000,340000,340000,340000,0
|
|
20240624,205600,5457327500,340000,340000,340000,340000,0
|
|
20240624,205500,5457327500,340000,340000,340000,340000,0
|
|
20240624,205400,5457327500,340000,340000,340000,340000,0
|
|
20240624,205300,5457327500,340000,340000,340000,340000,0
|
|
20240624,205200,5457327500,340000,340000,340000,340000,0
|
|
20240624,205100,5457327500,340000,340000,340000,340000,0
|
|
20240624,205000,5457327500,340000,340000,340000,340000,0
|
|
20240624,204900,5457327500,340000,340000,340000,340000,0
|
|
20240624,204800,5457327500,340000,340000,340000,340000,0
|
|
20240624,204700,5457327500,340000,340000,340000,340000,0
|
|
20240624,204600,5457327500,340000,340000,340000,340000,0
|
|
20240624,204500,5457327500,340000,340000,340000,340000,0
|
|
20240624,204400,5457327500,340000,340000,340000,340000,0
|
|
20240624,204300,5457327500,340000,340000,340000,340000,0
|
|
20240624,204200,5457327500,340000,340000,340000,340000,0
|
|
20240624,204100,5457327500,340000,340000,340000,340000,0
|
|
20240624,204000,5457327500,340000,340000,340000,340000,0
|
|
20240624,203900,5457327500,340000,340000,340000,340000,0
|
|
20240624,203800,5457327500,340000,340000,340000,340000,537
|
|
20240624,203700,5457327500,340000,340000,340000,340000,0
|
|
20240624,203600,5457327500,340000,340000,340000,340000,0
|
|
20240624,203500,5457327500,340000,340000,340000,340000,0
|
|
20240624,203400,5457327500,340000,340000,340000,340000,0
|
|
20240624,203300,5457327500,340000,340000,340000,340000,0
|
|
20240624,203200,5457327500,340000,340000,340000,340000,0
|
|
20240624,203100,5457327500,340000,340000,340000,340000,0
|
|
20240624,203000,5457327500,340000,340000,340000,340000,0
|
|
20240624,202900,5457327500,340000,340000,340000,340000,0
|
|
20240624,202800,5457327500,340000,340000,340000,340000,0
|
|
20240624,202700,5457327500,340000,340000,340000,340000,0
|
|
20240624,202600,5457327500,340000,340000,340000,340000,0
|
|
20240624,202500,5457327500,340000,340000,340000,340000,0
|
|
20240624,202400,5457327500,340000,340000,340000,340000,0
|
|
20240624,202300,5457327500,340000,340000,340000,340000,0
|
|
20240624,202200,5457327500,340000,340000,340000,340000,0
|
|
20240624,202100,5457327500,340000,340000,340000,340000,0
|
|
20240624,202000,5457327500,340000,340000,340000,340000,0
|
|
20240624,201900,5457327500,340000,340000,340000,340000,0
|
|
20240624,201800,5457327500,340000,340000,340000,340000,0
|
|
20240624,201700,5457327500,340000,340000,340000,340000,0
|
|
20240624,201600,5457327500,340000,340000,340000,340000,0
|
|
20240624,201500,5457327500,340000,340000,340000,340000,0
|
|
20240624,201400,5457327500,340000,340000,340000,340000,0
|
|
20240624,201300,5457327500,340000,340000,340000,340000,0
|
|
20240624,201200,5457327500,340000,340000,340000,340000,0
|
|
20240624,201100,5457327500,340000,340000,340000,340000,0
|
|
20240624,201000,5457327500,340000,340000,340000,340000,0
|
|
20240624,200900,5457327500,340000,340000,340000,340000,0
|
|
20240624,200800,5457327500,340000,340000,340000,340000,537
|
|
20240624,200700,5457327500,340000,340000,340000,340000,0
|
|
20240624,200600,5457327500,340000,340000,340000,340000,0
|
|
20240624,200500,5457327500,340000,340000,340000,340000,0
|
|
20240624,200400,5457327500,340000,340000,340000,340000,0
|
|
20240624,200300,5457327500,340000,340000,340000,340000,0
|
|
20240624,200200,5457327500,340000,340000,340000,340000,0
|
|
20240624,200100,5457327500,340000,340000,340000,340000,0
|
|
20240624,200000,5457327500,340000,340000,340000,340000,0
|
|
20240624,195900,5457327500,340000,340000,340000,340000,0
|
|
20240624,195800,5457327500,340000,340000,340000,340000,0
|
|
20240624,195700,5457327500,340000,340000,340000,340000,0
|
|
20240624,195600,5457327500,340000,340000,340000,340000,0
|
|
20240624,195500,5457327500,340000,340000,340000,340000,0
|
|
20240624,195400,5457327500,340000,340000,340000,340000,0
|
|
20240624,195300,5457327500,340000,340000,340000,340000,0
|
|
20240624,195200,5457327500,340000,340000,340000,340000,0
|
|
20240624,195100,5457327500,340000,340000,340000,340000,0
|
|
20240624,195000,5457327500,340000,340000,340000,340000,0
|
|
20240624,194900,5457327500,340000,340000,340000,340000,0
|
|
20240624,194800,5457327500,340000,340000,340000,340000,0
|
|
20240624,194700,5457327500,340000,340000,340000,340000,0
|
|
20240624,194600,5457327500,340000,340000,340000,340000,0
|
|
20240624,194500,5457327500,340000,340000,340000,340000,0
|
|
20240624,194400,5457327500,340000,340000,340000,340000,0
|
|
20240624,194300,5457327500,340000,340000,340000,340000,0
|
|
20240624,194200,5457327500,340000,340000,340000,340000,0
|
|
20240624,194100,5457327500,340000,340000,340000,340000,0
|
|
20240624,194000,5457327500,340000,340000,340000,340000,0
|
|
20240624,193900,5457327500,340000,340000,340000,340000,0
|
|
20240624,193800,5457327500,340000,340000,340000,340000,537
|
|
20240624,193700,5457327500,340000,340000,340000,340000,0
|
|
20240624,193600,5457327500,340000,340000,340000,340000,0
|
|
20240624,193500,5457327500,340000,340000,340000,340000,0
|
|
20240624,193400,5457327500,340000,340000,340000,340000,0
|
|
20240624,193300,5457327500,340000,340000,340000,340000,0
|
|
20240624,193200,5457327500,340000,340000,340000,340000,0
|
|
20240624,193100,5457327500,340000,340000,340000,340000,0
|
|
20240624,193000,5457327500,340000,340000,340000,340000,0
|
|
20240624,192900,5457327500,340000,340000,340000,340000,0
|
|
20240624,192800,5457327500,340000,340000,340000,340000,0
|
|
20240624,192700,5457327500,340000,340000,340000,340000,0
|
|
20240624,192600,5457327500,340000,340000,340000,340000,0
|
|
20240624,192500,5457327500,340000,340000,340000,340000,0
|
|
20240624,192400,5457327500,340000,340000,340000,340000,0
|
|
20240624,192300,5457327500,340000,340000,340000,340000,0
|
|
20240624,192200,5457327500,340000,340000,340000,340000,0
|
|
20240624,192100,5457327500,340000,340000,340000,340000,0
|
|
20240624,192000,5457327500,340000,340000,340000,340000,0
|
|
20240624,191900,5457327500,340000,340000,340000,340000,0
|
|
20240624,191800,5457327500,340000,340000,340000,340000,0
|
|
20240624,191700,5457327500,340000,340000,340000,340000,0
|
|
20240624,191600,5457327500,340000,340000,340000,340000,0
|
|
20240624,191500,5457327500,340000,340000,340000,340000,0
|
|
20240624,191400,5457327500,340000,340000,340000,340000,0
|
|
20240624,191300,5457327500,340000,340000,340000,340000,0
|
|
20240624,191200,5457327500,340000,340000,340000,340000,0
|
|
20240624,191100,5457327500,340000,340000,340000,340000,0
|
|
20240624,191000,5457327500,340000,340000,340000,340000,0
|
|
20240624,190900,5457327500,340000,340000,340000,340000,0
|
|
20240624,190800,5457327500,340000,340000,340000,340000,537
|
|
20240624,190700,5457327500,340000,340000,340000,340000,0
|
|
20240624,190600,5457327500,340000,340000,340000,340000,0
|
|
20240624,190500,5457327500,340000,340000,340000,340000,0
|
|
20240624,190400,5457327500,340000,340000,340000,340000,0
|
|
20240624,190300,5457327500,340000,340000,340000,340000,0
|
|
20240624,190200,5457327500,340000,340000,340000,340000,0
|
|
20240624,190100,5457327500,340000,340000,340000,340000,0
|
|
20240624,190000,5457327500,340000,340000,340000,340000,0
|
|
20240624,185900,5457327500,340000,340000,340000,340000,0
|
|
20240624,185800,5457327500,340000,340000,340000,340000,0
|
|
20240624,185700,5457327500,340000,340000,340000,340000,0
|
|
20240624,185600,5457327500,340000,340000,340000,340000,0
|
|
20240624,185500,5457327500,340000,340000,340000,340000,0
|
|
20240624,185400,5457327500,340000,340000,340000,340000,0
|
|
20240624,185300,5457327500,340000,340000,340000,340000,0
|
|
20240624,185200,5457327500,340000,340000,340000,340000,0
|
|
20240624,185100,5457327500,340000,340000,340000,340000,0
|
|
20240624,185000,5457327500,340000,340000,340000,340000,0
|
|
20240624,184900,5457327500,340000,340000,340000,340000,0
|
|
20240624,184800,5457327500,340000,340000,340000,340000,0
|
|
20240624,184700,5457327500,340000,340000,340000,340000,0
|
|
20240624,184600,5457327500,340000,340000,340000,340000,0
|
|
20240624,184500,5457327500,340000,340000,340000,340000,0
|
|
20240624,184400,5457327500,340000,340000,340000,340000,0
|
|
20240624,184300,5457327500,340000,340000,340000,340000,0
|
|
20240624,184200,5457327500,340000,340000,340000,340000,0
|
|
20240624,184100,5457327500,340000,340000,340000,340000,0
|
|
20240624,184000,5457327500,340000,340000,340000,340000,0
|
|
20240624,183900,5457327500,340000,340000,340000,340000,0
|
|
20240624,183800,5457327500,340000,340000,340000,340000,537
|
|
20240624,183700,5457327500,340000,340000,340000,340000,0
|
|
20240624,183600,5457327500,340000,340000,340000,340000,0
|
|
20240624,183500,5457327500,340000,340000,340000,340000,0
|
|
20240624,183400,5457327500,340000,340000,340000,340000,0
|
|
20240624,183300,5457327500,340000,340000,340000,340000,0
|
|
20240624,183200,5457327500,340000,340000,340000,340000,0
|
|
20240624,183100,5457327500,340000,340000,340000,340000,0
|
|
20240624,183000,5457327500,340000,340000,340000,340000,0
|
|
20240624,182900,5457327500,340000,340000,340000,340000,0
|
|
20240624,182800,5457327500,340000,340000,340000,340000,0
|
|
20240624,182700,5457327500,340000,340000,340000,340000,0
|
|
20240624,182600,5457327500,340000,340000,340000,340000,0
|
|
20240624,182500,5457327500,340000,340000,340000,340000,0
|
|
20240624,182400,5457327500,340000,340000,340000,340000,0
|
|
20240624,182300,5457327500,340000,340000,340000,340000,0
|
|
20240624,182200,5457327500,340000,340000,340000,340000,0
|
|
20240624,182100,5457327500,340000,340000,340000,340000,0
|
|
20240624,182000,5457327500,340000,340000,340000,340000,0
|
|
20240624,181900,5457327500,340000,340000,340000,340000,0
|
|
20240624,181800,5457327500,340000,340000,340000,340000,0
|
|
20240624,181700,5457327500,340000,340000,340000,340000,0
|
|
20240624,181600,5457327500,340000,340000,340000,340000,0
|
|
20240624,181500,5457327500,340000,340000,340000,340000,0
|
|
20240624,181400,5457327500,340000,340000,340000,340000,0
|
|
20240624,181300,5457327500,340000,340000,340000,340000,0
|
|
20240624,181200,5457327500,340000,340000,340000,340000,0
|
|
20240624,181100,5457327500,340000,340000,340000,340000,0
|
|
20240624,181000,5457327500,340000,340000,340000,340000,0
|
|
20240624,180900,5457327500,340000,340000,340000,340000,0
|
|
20240624,180800,5457327500,340000,340000,340000,340000,537
|
|
20240624,180700,5457327500,340000,340000,340000,340000,0
|
|
20240624,180600,5457327500,340000,340000,340000,340000,0
|
|
20240624,180500,5457327500,340000,340000,340000,340000,0
|
|
20240624,180400,5457327500,340000,340000,340000,340000,0
|
|
20240624,180300,5457327500,340000,340000,340000,340000,0
|
|
20240624,180200,5457327500,340000,340000,340000,340000,0
|
|
20240624,180100,5457327500,340000,340000,340000,340000,0
|
|
20240624,180000,5457327500,340000,340000,340000,340000,0
|
|
20240624,175900,5457327500,340000,340000,340000,340000,0
|
|
20240624,175800,5457327500,340000,340000,340000,340000,0
|
|
20240624,175700,5457327500,340000,340000,340000,340000,0
|
|
20240624,175600,5457327500,340000,340000,340000,340000,0
|
|
20240624,175500,5457327500,340000,340000,340000,340000,0
|
|
20240624,175400,5457327500,340000,340000,340000,340000,0
|
|
20240624,175300,5457327500,340000,340000,340000,340000,0
|
|
20240624,175200,5457327500,340000,340000,340000,340000,0
|
|
20240624,175100,5457327500,340000,340000,340000,340000,0
|
|
20240624,175000,5457327500,340000,340000,340000,340000,0
|
|
20240624,174900,5457327500,340000,340000,340000,340000,0
|
|
20240624,174800,5457327500,340000,340000,340000,340000,0
|
|
20240624,174700,5457327500,340000,340000,340000,340000,0
|
|
20240624,174600,5457327500,340000,340000,340000,340000,0
|
|
20240624,174500,5457327500,340000,340000,340000,340000,0
|
|
20240624,174400,5457327500,340000,340000,340000,340000,0
|
|
20240624,174300,5457327500,340000,340000,340000,340000,0
|
|
20240624,174200,5457327500,340000,340000,340000,340000,0
|
|
20240624,174100,5457327500,340000,340000,340000,340000,0
|
|
20240624,174000,5457327500,340000,340000,340000,340000,0
|
|
20240624,173900,5457327500,340000,340000,340000,340000,0
|
|
20240624,173800,5457327500,340000,340000,340000,340000,537
|
|
20240624,173700,5457327500,340000,340000,340000,340000,0
|
|
20240624,173600,5457327500,340000,340000,340000,340000,0
|
|
20240624,173500,5457327500,340000,340000,340000,340000,0
|
|
20240624,173400,5457327500,340000,340000,340000,340000,0
|
|
20240624,173300,5457327500,340000,340000,340000,340000,0
|
|
20240624,173200,5457327500,340000,340000,340000,340000,0
|
|
20240624,173100,5457327500,340000,340000,340000,340000,0
|
|
20240624,173000,5457327500,340000,340000,340000,340000,0
|
|
20240624,172900,5457327500,340000,340000,340000,340000,0
|
|
20240624,172800,5457327500,340000,340000,340000,340000,0
|
|
20240624,172700,5457327500,340000,340000,340000,340000,0
|
|
20240624,172600,5457327500,340000,340000,340000,340000,0
|
|
20240624,172500,5457327500,340000,340000,340000,340000,0
|
|
20240624,172400,5457327500,340000,340000,340000,340000,0
|
|
20240624,172300,5457327500,340000,340000,340000,340000,0
|
|
20240624,172200,5457327500,340000,340000,340000,340000,0
|
|
20240624,172100,5457327500,340000,340000,340000,340000,0
|
|
20240624,172000,5457327500,340000,340000,340000,340000,0
|
|
20240624,171900,5457327500,340000,340000,340000,340000,0
|
|
20240624,171800,5457327500,340000,340000,340000,340000,0
|
|
20240624,171700,5457327500,340000,340000,340000,340000,0
|
|
20240624,171600,5457327500,340000,340000,340000,340000,0
|
|
20240624,171500,5457327500,340000,340000,340000,340000,0
|
|
20240624,171400,5457327500,340000,340000,340000,340000,0
|
|
20240624,171300,5457327500,340000,340000,340000,340000,0
|
|
20240624,171200,5457327500,340000,340000,340000,340000,0
|
|
20240624,171100,5457327500,340000,340000,340000,340000,0
|
|
20240624,171000,5457327500,340000,340000,340000,340000,0
|
|
20240624,170900,5457327500,340000,340000,340000,340000,0
|
|
20240624,170800,5457327500,340000,340000,340000,340000,537
|
|
20240624,170700,5457327500,340000,340000,340000,340000,0
|
|
20240624,170600,5457327500,340000,340000,340000,340000,0
|
|
20240624,170500,5457327500,340000,340000,340000,340000,0
|
|
20240624,170400,5457327500,340000,340000,340000,340000,0
|
|
20240624,170300,5457327500,340000,340000,340000,340000,0
|
|
20240624,170200,5457327500,340000,340000,340000,340000,0
|
|
20240624,170100,5457327500,340000,340000,340000,340000,0
|
|
20240624,170000,5457327500,340000,340000,340000,340000,0
|
|
20240624,165900,5457327500,340000,340000,340000,340000,0
|
|
20240624,165800,5457327500,340000,340000,340000,340000,0
|
|
20240624,165700,5457327500,340000,340000,340000,340000,0
|
|
20240624,165600,5457327500,340000,340000,340000,340000,0
|
|
20240624,165500,5457327500,340000,340000,340000,340000,0
|
|
20240624,165400,5457327500,340000,340000,340000,340000,0
|
|
20240624,165300,5457327500,340000,340000,340000,340000,0
|
|
20240624,165200,5457327500,340000,340000,340000,340000,0
|
|
20240624,165100,5457327500,340000,340000,340000,340000,0
|
|
20240624,165000,5457327500,340000,340000,340000,340000,0
|
|
20240624,164900,5457327500,340000,340000,340000,340000,0
|
|
20240624,164800,5457327500,340000,340000,340000,340000,0
|
|
20240624,164700,5457327500,340000,340000,340000,340000,0
|
|
20240624,164600,5457327500,340000,340000,340000,340000,0
|
|
20240624,164500,5457327500,340000,340000,340000,340000,0
|
|
20240624,164400,5457327500,340000,340000,340000,340000,0
|
|
20240624,164300,5457327500,340000,340000,340000,340000,0
|
|
20240624,164200,5457327500,340000,340000,340000,340000,0
|
|
20240624,164100,5457327500,340000,340000,340000,340000,0
|
|
20240624,164000,5457327500,340000,340000,340000,340000,0
|
|
20240624,163900,5457327500,340000,340000,340000,340000,0
|
|
20240624,163800,5457327500,340000,340000,340000,340000,537
|
|
20240624,163700,5457327500,340000,340000,340000,340000,0
|
|
20240624,163600,5457327500,340000,340000,340000,340000,0
|
|
20240624,163500,5457327500,340000,340000,340000,340000,0
|
|
20240624,163400,5457327500,340000,340000,340000,340000,0
|
|
20240624,163300,5457327500,340000,340000,340000,340000,0
|
|
20240624,163200,5457327500,340000,340000,340000,340000,0
|
|
20240624,163100,5457327500,340000,340000,340000,340000,0
|
|
20240624,163000,5457327500,340000,340000,340000,340000,0
|
|
20240624,162900,5457327500,340000,340000,340000,340000,0
|
|
20240624,162800,5457327500,340000,340000,340000,340000,0
|
|
20240624,162700,5457327500,340000,340000,340000,340000,0
|
|
20240624,162600,5457327500,340000,340000,340000,340000,0
|
|
20240624,162500,5457327500,340000,340000,340000,340000,0
|
|
20240624,162400,5457327500,340000,340000,340000,340000,0
|
|
20240624,162300,5457327500,340000,340000,340000,340000,0
|
|
20240624,162200,5457327500,340000,340000,340000,340000,0
|
|
20240624,162100,5457327500,340000,340000,340000,340000,0
|
|
20240624,162000,5457327500,340000,340000,340000,340000,0
|
|
20240624,161900,5457327500,340000,340000,340000,340000,0
|
|
20240624,161800,5457327500,340000,340000,340000,340000,0
|
|
20240624,161700,5457327500,340000,340000,340000,340000,0
|
|
20240624,161600,5457327500,340000,340000,340000,340000,0
|
|
20240624,161500,5457327500,340000,340000,340000,340000,0
|
|
20240624,161400,5457327500,340000,340000,340000,340000,0
|
|
20240624,161300,5457327500,340000,340000,340000,340000,0
|
|
20240624,161200,5457327500,340000,340000,340000,340000,0
|
|
20240624,161100,5457327500,340000,340000,340000,340000,0
|
|
20240624,161000,5457327500,340000,340000,340000,340000,0
|
|
20240624,160900,5457327500,340000,340000,340000,340000,0
|
|
20240624,160800,5457327500,340000,340000,340000,340000,537
|
|
20240624,160700,5457327500,340000,340000,340000,340000,0
|
|
20240624,160600,5457327500,340000,340000,340000,340000,0
|
|
20240624,160500,5457327500,340000,340000,340000,340000,0
|
|
20240624,160400,5457327500,340000,340000,340000,340000,0
|
|
20240624,160300,5457327500,340000,340000,340000,340000,0
|
|
20240624,160200,5457327500,340000,340000,340000,340000,0
|
|
20240624,160100,5457327500,340000,340000,340000,340000,0
|
|
20240624,160000,5457327500,340000,340000,340000,340000,0
|
|
20240624,155900,5457327500,340000,340000,340000,340000,0
|
|
20240624,155800,5457327500,340000,340000,340000,340000,0
|
|
20240624,155700,5457327500,340000,340000,340000,340000,0
|
|
20240624,155600,5457327500,340000,340000,340000,340000,0
|
|
20240624,155500,5457327500,340000,340000,340000,340000,0
|
|
20240624,155400,5457327500,340000,340000,340000,340000,0
|
|
20240624,155300,5457327500,340000,340000,340000,340000,0
|
|
20240624,155200,5457327500,340000,340000,340000,340000,0
|
|
20240624,155100,5457327500,340000,340000,340000,340000,0
|
|
20240624,155000,5457327500,340000,340000,340000,340000,0
|
|
20240624,154900,5457327500,340000,340000,340000,340000,0
|
|
20240624,154800,5457327500,340000,340000,340000,340000,0
|
|
20240624,154700,5457327500,340000,340000,340000,340000,0
|
|
20240624,154600,5457327500,340000,340000,340000,340000,0
|
|
20240624,154500,5457327500,340000,340000,340000,340000,0
|
|
20240624,154400,5457327500,340000,340000,340000,340000,0
|
|
20240624,154300,5457327500,340000,340000,340000,340000,0
|
|
20240624,154200,5457327500,340000,340000,340000,340000,0
|
|
20240624,154100,5457327500,340000,340000,340000,340000,0
|
|
20240624,154000,5457327500,340000,340000,340000,340000,0
|
|
20240624,153900,5457327500,340000,340000,340000,340000,0
|
|
20240624,153800,5457327500,340000,340000,340000,340000,537
|
|
20240624,153700,5457327500,340000,340000,340000,340000,0
|
|
20240624,153600,5457327500,340000,340000,340000,340000,0
|
|
20240624,153500,5457327500,340000,340000,340000,340000,0
|
|
20240624,153400,5457327500,340000,340000,340000,340000,0
|
|
20240624,153300,5457327500,340000,340000,340000,340000,0
|
|
20240624,153200,5457327500,340000,340000,340000,340000,0
|
|
20240624,153100,5457327500,340000,340000,340000,340000,0
|
|
20240624,153000,5457327500,340000,340000,340000,340000,537
|
|
20240624,152900,5274747500,342000,342000,342000,342000,0
|
|
20240624,152800,5274747500,342000,342000,342000,342000,0
|
|
20240624,152700,5274747500,342000,342000,342000,342000,0
|
|
20240624,152600,5274747500,342000,342000,342000,342000,0
|
|
20240624,152500,5274747500,342000,342000,342000,342000,0
|
|
20240624,152400,5274747500,342000,342000,342000,342000,0
|
|
20240624,152300,5274747500,342000,342000,342000,342000,0
|
|
20240624,152200,5274747500,342000,342000,342000,342000,0
|
|
20240624,152100,5274747500,342000,342000,342000,342000,0
|
|
20240624,152000,5274747500,342000,342000,342000,342000,0
|
|
20240624,151900,5274747500,342000,342000,342500,342000,54
|
|
20240624,151800,5256268000,342000,342000,343000,342000,137
|
|
20240624,151700,5209345500,342500,342000,342500,341500,43
|
|
20240624,151600,5194637500,341500,342000,342500,341500,80
|
|
20240624,151500,5167286500,342000,340500,342000,340000,137
|
|
20240624,151400,5120564500,340500,341000,341000,340000,55
|
|
20240624,151300,5101827000,341500,340500,341500,340500,71
|
|
20240624,151200,5077637000,341000,340000,341000,340000,33
|
|
20240624,151100,5066400000,340000,340500,341000,340000,46
|
|
20240624,151000,5050734500,340500,340500,341000,340000,78
|
|
20240624,150900,5024190000,340500,340500,341000,340000,117
|
|
20240624,150800,4984361000,340500,340500,340500,340500,63
|
|
20240624,150700,4962909500,341000,340500,341000,340500,43
|
|
20240624,150600,4948263500,340500,340500,341000,340500,37
|
|
20240624,150500,4935661000,341000,341000,341000,340500,31
|
|
20240624,150400,4925096500,341000,341000,341500,340500,40
|
|
20240624,150300,4911459500,341000,340500,342000,340500,54
|
|
20240624,150200,4893030500,340500,341000,341000,340500,50
|
|
20240624,150100,4875992500,341000,341500,341500,340500,56
|
|
20240624,150000,4856898000,341000,342000,342000,341000,45
|
|
20240624,145900,4841545500,341500,341500,342000,340500,38
|
|
20240624,145800,4828572500,341500,341500,342000,341500,52
|
|
20240624,145700,4810803500,340500,340500,342000,340500,93
|
|
20240624,145600,4779071500,340500,341000,341000,340500,78
|
|
20240624,145500,4752478000,340500,341500,341500,340500,52
|
|
20240624,145400,4734754500,341000,341000,341000,340500,46
|
|
20240624,145300,4719070500,341000,341000,342000,341000,38
|
|
20240624,145200,4706108000,341000,341500,341500,341000,58
|
|
20240624,145100,4686315000,341500,341000,341500,341000,24
|
|
20240624,145000,4678127500,341000,340500,342000,340500,50
|
|
20240624,144900,4661073500,340500,341000,341000,340500,36
|
|
20240624,144800,4648804500,341000,342000,342000,341000,80
|
|
20240624,144700,4621493500,341500,341500,341500,341000,95
|
|
20240624,144600,4589091000,341500,341000,341500,341000,27
|
|
20240624,144500,4579883500,341000,341500,341500,341000,45
|
|
20240624,144400,4564527500,341500,341000,341500,341000,32
|
|
20240624,144300,4553604500,341000,340500,341000,340500,60
|
|
20240624,144200,4533159000,341000,341000,341500,340500,29
|
|
20240624,144100,4523275000,341000,341000,341000,340500,36
|
|
20240624,144000,4511000000,341000,341000,341500,340500,49
|
|
20240624,143900,4494293500,341000,341500,342000,340500,42
|
|
20240624,143800,4479959000,341500,341500,341500,341000,41
|
|
20240624,143700,4465967000,341500,341500,342000,341000,38
|
|
20240624,143600,4452988500,341000,341000,342000,340500,75
|
|
20240624,143500,4427391500,340500,341500,341500,340500,23
|
|
20240624,143400,4419553500,341000,341500,341500,341000,51
|
|
20240624,143300,4402162000,341000,340500,341500,340500,65
|
|
20240624,143200,4380006000,340500,340500,341000,340500,33
|
|
20240624,143100,4368761500,341000,341000,341500,340500,40
|
|
20240624,143000,4355123000,341000,341000,341000,340500,31
|
|
20240624,142900,4344555000,341000,341500,341500,340500,48
|
|
20240624,142800,4328190500,340500,341000,341500,340500,67
|
|
20240624,142700,4305345000,340500,340500,341000,340000,38
|
|
20240624,142600,4292407500,340000,340000,341000,340000,40
|
|
20240624,142500,4278790000,340000,341500,341500,340000,312
|
|
20240624,142400,4172572000,341500,341000,341500,341000,37
|
|
20240624,142300,4159953500,341000,341000,341500,341000,30
|
|
20240624,142200,4149720500,341500,341000,341500,341000,34
|
|
20240624,142100,4138123000,341000,341000,341500,341000,52
|
|
20240624,142000,4120387500,340500,341500,341500,340500,58
|
|
20240624,141900,4100613000,340500,340500,341000,340500,46
|
|
20240624,141800,4084936000,340500,341500,341500,340500,74
|
|
20240624,141700,4059702500,341000,341000,341500,341000,55
|
|
20240624,141600,4040938000,341000,341500,341500,341000,44
|
|
20240624,141500,4025925000,341500,341500,341500,341000,57
|
|
20240624,141400,4006462500,341500,342000,342500,341500,125
|
|
20240624,141300,3963716000,342000,342000,342500,342000,54
|
|
20240624,141200,3945245500,342000,342000,342500,342000,288
|
|
20240624,141100,3846748000,342000,342500,342500,342000,32
|
|
20240624,141000,3835801500,342000,342000,342500,342000,35
|
|
20240624,140900,3823831000,342000,342500,342500,342000,33
|
|
20240624,140800,3812543500,342500,342500,343000,342000,74
|
|
20240624,140700,3787201000,342500,342500,342500,342500,1
|
|
20240624,140600,3786858500,342500,342500,343000,342500,17
|
|
20240624,140500,3781035000,343000,343000,343000,342500,36
|
|
20240624,140400,3768693000,342500,342500,343000,342500,38
|
|
20240624,140300,3755677000,342500,342000,342500,342000,17
|
|
20240624,140200,3749860000,342000,343000,343000,342000,18
|
|
20240624,140100,3743696500,342500,342500,343000,342500,23
|
|
20240624,140000,3735818500,342500,343000,343000,342500,17
|
|
20240624,135900,3729994000,343000,343000,343000,342500,23
|
|
20240624,135800,3722111500,342500,343000,343000,342500,31
|
|
20240624,135700,3711491000,342500,342500,343000,342500,14
|
|
20240624,135600,3706695500,343000,342500,343000,342500,15
|
|
20240624,135500,3701557000,342500,342500,343000,342500,22
|
|
20240624,135400,3694020500,342500,342500,343000,342500,15
|
|
20240624,135300,3688882500,342500,342500,343000,342500,23
|
|
20240624,135200,3681004500,343000,343000,343000,342500,33
|
|
20240624,135100,3669700000,342500,343000,343000,342500,42
|
|
20240624,135000,3655301000,343000,342500,343000,342500,10
|
|
20240624,134900,3651873500,342500,343000,343000,342500,60
|
|
20240624,134800,3631318500,343000,343000,343500,343000,14
|
|
20240624,134700,3626516000,343000,343000,343000,343000,34
|
|
20240624,134600,3614854000,343000,343500,343500,343000,22
|
|
20240624,134500,3607307500,343000,343000,343500,343000,10
|
|
20240624,134400,3603876000,343000,343000,343000,343000,13
|
|
20240624,134300,3599417000,343000,343000,343500,343000,26
|
|
20240624,134200,3590497000,343500,343000,343500,343000,15
|
|
20240624,134100,3585349000,343500,343000,343500,343000,9
|
|
20240624,134000,3582261500,343000,343000,343500,343000,27
|
|
20240624,133900,3572997000,343500,343500,344000,343500,16
|
|
20240624,133800,3567500500,343500,343000,343500,343000,16
|
|
20240624,133700,3562005500,343500,344000,344000,343500,16
|
|
20240624,133600,3556509000,343500,344000,344000,343500,62
|
|
20240624,133500,3535210000,343500,343000,343500,342500,31
|
|
20240624,133400,3524575500,343000,342500,343000,342500,13
|
|
20240624,133300,3520120000,343000,343500,343500,343000,19
|
|
20240624,133200,3513602000,343000,343500,343500,343000,12
|
|
20240624,133100,3509485000,343000,343500,343500,343000,2
|
|
20240624,133000,3508798500,344000,343000,344000,342500,60
|
|
20240624,132900,3488200000,343000,343000,343000,342500,13
|
|
20240624,132800,3483742000,343000,343000,343500,343000,66
|
|
20240624,132700,3461103000,343500,343000,343500,343000,8
|
|
20240624,132600,3458356500,342500,343000,343000,342500,31
|
|
20240624,132500,3447727000,342500,342500,343000,342500,19
|
|
20240624,132400,3441219000,342000,341500,342500,341500,80
|
|
20240624,132300,3413863500,341500,341500,342000,341500,11
|
|
20240624,132200,3410106500,341500,341000,341500,341000,43
|
|
20240624,132100,3395426000,342000,341500,342000,341000,259
|
|
20240624,132000,3306867000,341500,341000,341500,341000,10
|
|
20240624,131900,3303456500,341000,341500,341500,341000,13
|
|
20240624,131800,3299021500,341500,341500,341500,341500,3
|
|
20240624,131700,3297997000,341500,341000,341500,341000,15
|
|
20240624,131600,3292878000,341000,341000,342000,341000,25
|
|
20240624,131500,3284349000,341500,341500,341500,341000,14
|
|
20240624,131400,3279569500,341500,341500,341500,341000,38
|
|
20240624,131300,3266596000,341000,341000,341500,341000,27
|
|
20240624,131200,3257388000,341000,341500,341500,341000,16
|
|
20240624,131100,3251930500,341500,341500,341500,341000,15
|
|
20240624,131000,3246813500,341000,341000,341500,341000,21
|
|
20240624,130900,3239652000,341500,341500,341500,341000,12
|
|
20240624,130800,3235558500,341000,341500,341500,341000,12
|
|
20240624,130700,3231465500,341000,341500,341500,341000,10
|
|
20240624,130600,3228055000,341000,341500,341500,341000,59
|
|
20240624,130500,3207913000,341000,341000,341500,341000,11
|
|
20240624,130400,3204161000,340500,341000,341500,340500,18
|
|
20240624,130300,3198028000,341000,341500,341500,341000,54
|
|
20240624,130200,3179605500,341500,341500,341500,341000,10
|
|
20240624,130100,3176194500,341500,341000,341500,340500,15
|
|
20240624,130000,3171082000,340500,341000,341000,340500,15
|
|
20240624,125900,3165972000,341000,341000,341000,341000,19
|
|
20240624,125800,3159493000,341000,341500,341500,341000,17
|
|
20240624,125700,3153692000,340500,341500,341500,340500,29
|
|
20240624,125600,3143805500,341000,341500,341500,341000,19
|
|
20240624,125500,3137324500,341000,341000,341000,341000,17
|
|
20240624,125400,3131527500,341000,341000,341000,341000,29
|
|
20240624,125300,3121638500,341500,341000,341500,341000,8
|
|
20240624,125200,3118909500,341000,341000,341000,341000,22
|
|
20240624,125100,3111407500,341000,341000,341500,341000,29
|
|
20240624,125000,3101517500,341500,341500,341500,341000,20
|
|
20240624,124900,3094693500,341000,341500,341500,341000,31
|
|
20240624,124800,3084118500,341500,341000,341500,341000,27
|
|
20240624,124700,3074910500,341000,341500,341500,341000,19
|
|
20240624,124600,3068428000,341000,341000,341500,341000,25
|
|
20240624,124500,3059898500,341000,341000,341500,341000,40
|
|
20240624,124400,3046256000,341500,341500,341500,341000,18
|
|
20240624,124300,3040116500,341000,341500,341500,341000,9
|
|
20240624,124200,3037046000,342000,341000,342000,341000,35
|
|
20240624,124100,3025102000,341500,341500,341500,341000,18
|
|
20240624,124000,3018960000,341500,341000,341500,341000,32
|
|
20240624,123900,3008039000,341000,341000,341000,341000,54
|
|
20240624,123800,2989625000,341000,341000,341500,341000,11
|
|
20240624,123700,2985872500,341000,341000,341500,341000,20
|
|
20240624,123600,2979049500,341000,341500,342000,341000,25
|
|
20240624,123500,2970519500,341500,341500,341500,341500,9
|
|
20240624,123400,2967446000,341500,341500,341500,341500,12
|
|
20240624,123300,2963348000,341000,341000,342000,341000,32
|
|
20240624,123200,2952430000,341500,341500,341500,341000,40
|
|
20240624,123100,2938774000,341500,341500,342000,341500,15
|
|
20240624,123000,2933651000,341500,341500,341500,341500,5
|
|
20240624,122900,2931943500,342000,341000,342000,341000,29
|
|
20240624,122800,2922038000,341500,342000,342000,341000,31
|
|
20240624,122700,2911449500,342000,341500,342000,341500,20
|
|
20240624,122600,2904618000,341500,341500,341500,341500,9
|
|
20240624,122500,2901544500,342000,341500,342000,341000,49
|
|
20240624,122400,2884823500,341000,341000,341000,341000,5
|
|
20240624,122300,2883118500,341000,341000,341000,341000,14
|
|
20240624,122200,2878344500,341000,342000,342000,341000,23
|
|
20240624,122100,2870499500,341500,342000,342000,341000,20
|
|
20240624,122000,2863675000,342000,341000,342000,341000,18
|
|
20240624,121900,2857527500,342000,342000,342500,341000,50
|
|
20240624,121800,2840449000,342500,341000,342500,340500,77
|
|
20240624,121700,2814121000,340500,341000,341000,340500,14
|
|
20240624,121600,2809351500,341000,341500,341500,341000,17
|
|
20240624,121500,2803551500,340500,341500,341500,340500,38
|
|
20240624,121400,2790585000,341000,341000,341000,341000,13
|
|
20240624,121300,2786152000,341000,341000,341500,341000,21
|
|
20240624,121200,2778990000,341000,341000,341500,341000,15
|
|
20240624,121100,2773874500,341500,341500,341500,341000,14
|
|
20240624,121000,2769099500,341000,341000,342000,341000,26
|
|
20240624,120900,2760230500,341500,341500,342000,341000,41
|
|
20240624,120800,2746230000,341000,341500,341500,341000,14
|
|
20240624,120700,2741451500,341500,342000,342000,341500,7
|
|
20240624,120600,2739060500,341500,342000,342500,341500,49
|
|
20240624,120500,2722308500,341500,342000,342000,341500,10
|
|
20240624,120400,2718892000,342500,341500,342500,341500,15
|
|
20240624,120300,2713768000,341000,341500,341500,341000,26
|
|
20240624,120200,2704897000,342000,342000,342000,341500,11
|
|
20240624,120100,2701137000,342500,342000,342500,341000,6
|
|
20240624,120000,2699088500,342000,341000,342000,341000,22
|
|
20240624,115900,2691577500,341000,341500,342500,341000,20
|
|
20240624,115800,2684742000,342000,341500,342000,341500,17
|
|
20240624,115700,2678935500,342000,342000,342000,341500,6
|
|
20240624,115600,2676885500,341500,342000,342000,341500,14
|
|
20240624,115500,2672101000,342000,341500,342500,341500,21
|
|
20240624,115400,2664922500,342500,342000,342500,342000,16
|
|
20240624,115300,2659449000,341500,341500,341500,341500,16
|
|
20240624,115200,2653985000,341500,342000,342000,341500,15
|
|
20240624,115100,2648861500,341500,342000,342500,341500,23
|
|
20240624,115000,2640997000,342000,342000,342000,341500,13
|
|
20240624,114900,2636553500,342000,342000,342500,341500,24
|
|
20240624,114800,2628346000,342000,342000,342000,342000,16
|
|
20240624,114700,2622874000,341500,342500,342500,341500,23
|
|
20240624,114600,2615007500,343000,342000,343000,341500,25
|
|
20240624,114500,2606460500,342000,342000,342000,341500,16
|
|
20240624,114400,2600992500,342000,342000,342000,341500,9
|
|
20240624,114300,2597916000,342000,342000,342500,341000,25
|
|
20240624,114200,2589378000,342000,341000,342500,341000,17
|
|
20240624,114100,2583566500,342500,341000,342500,341000,15
|
|
20240624,114000,2578445500,342000,341500,342000,341500,8
|
|
20240624,113900,2575713000,341000,342000,342500,341000,25
|
|
20240624,113800,2567168500,342000,342000,342500,341500,9
|
|
20240624,113700,2564092500,341500,341500,341500,341500,12
|
|
20240624,113600,2559994500,342000,342000,342000,341500,33
|
|
20240624,113500,2548714500,342000,341500,342000,341000,19
|
|
20240624,113400,2542228500,341500,341000,342000,341000,23
|
|
20240624,113300,2534381000,341000,341000,342000,341000,16
|
|
20240624,113200,2528923000,341500,341500,342000,341000,13
|
|
20240624,113100,2524483500,341500,341500,341500,341000,22
|
|
20240624,113000,2516975000,341500,342000,342000,341500,23
|
|
20240624,112900,2509117500,342000,342500,342500,342000,4
|
|
20240624,112800,2507749000,342000,341500,342000,341500,13
|
|
20240624,112700,2503305500,341500,342000,342000,341500,21
|
|
20240624,112600,2496128500,341500,341500,342000,341500,18
|
|
20240624,112500,2489977000,341000,341500,342000,341000,20
|
|
20240624,112400,2483155000,341000,341500,341500,341000,36
|
|
20240624,112300,2470864000,341500,341000,341500,341000,16
|
|
20240624,112200,2465405500,341000,341000,341000,341000,15
|
|
20240624,112100,2460290500,341500,341500,341500,341000,25
|
|
20240624,112000,2451763000,342000,342000,342000,341000,11
|
|
20240624,111900,2448005500,342000,342500,342500,342000,14
|
|
20240624,111800,2443212500,342000,342000,342500,341000,30
|
|
20240624,111700,2432957000,342000,342000,342000,342000,3
|
|
20240624,111600,2431931000,342500,342000,342500,342000,17
|
|
20240624,111500,2426113000,342500,342500,342500,342500,54
|
|
20240624,111400,2407618000,342500,342500,342500,342500,13
|
|
20240624,111300,2403165500,342500,342500,343000,342500,48
|
|
20240624,111200,2386720500,343000,342500,343000,342500,7
|
|
20240624,111100,2384322500,342500,342500,342500,342500,3
|
|
20240624,111000,2383295000,343000,343500,343500,343000,3
|
|
20240624,110900,2382265500,342500,343500,343500,342500,6
|
|
20240624,110800,2380209500,343000,342500,343000,342500,25
|
|
20240624,110700,2371642000,341000,341500,341500,341000,7
|
|
20240624,110600,2369254500,341000,342500,342500,341000,38
|
|
20240624,110500,2356286000,341500,343000,343000,341500,7
|
|
20240624,110400,2353894000,342500,341500,342500,341500,32
|
|
20240624,110300,2342937000,342000,341500,342000,341500,45
|
|
20240624,110200,2327556500,340500,341500,341500,340500,8
|
|
20240624,110100,2324828500,341000,342000,342000,341000,9
|
|
20240624,110000,2321756500,340500,341000,342000,340500,29
|
|
20240624,105900,2311874500,341000,341000,341500,341000,12
|
|
20240624,105800,2307781500,341000,341500,341500,341000,13
|
|
20240624,105700,2303346500,341500,340500,341500,340500,36
|
|
20240624,105600,2291067500,340500,340500,341000,340500,18
|
|
20240624,105500,2284936000,341000,340500,341000,340500,18
|
|
20240624,105400,2278804500,341000,340500,341000,340500,24
|
|
20240624,105300,2270624000,341000,341500,342500,341000,42
|
|
20240624,105200,2256293500,341500,342000,342000,341500,28
|
|
20240624,105100,2246730500,341500,342000,342000,341500,53
|
|
20240624,105000,2228609000,342000,341500,342000,341500,15
|
|
20240624,104900,2223485000,341500,342000,342000,341500,28
|
|
20240624,104800,2213913000,342000,341500,342000,341500,11
|
|
20240624,104700,2210152000,341500,341500,342000,341500,17
|
|
20240624,104600,2204344000,341500,342000,342000,341500,26
|
|
20240624,104500,2195462000,342000,341500,342000,341500,28
|
|
20240624,104400,2185887500,341500,341500,342000,341000,70
|
|
20240624,104300,2161983000,341500,341500,341500,341000,17
|
|
20240624,104200,2156178500,341000,340500,341500,340500,79
|
|
20240624,104100,2129235500,340500,340000,340500,340000,65
|
|
20240624,104000,2107118000,340000,339500,340500,339500,145
|
|
20240624,103900,2057888000,339500,340000,340500,339500,181
|
|
20240624,103800,1996344000,340000,340500,341000,340000,145
|
|
20240624,103700,1946978000,340500,341500,341500,340500,262
|
|
20240624,103600,1857624000,341500,342000,342000,341500,50
|
|
20240624,103500,1840548500,342000,342000,342000,341500,43
|
|
20240624,103400,1825857500,342500,342000,342500,342000,12
|
|
20240624,103300,1821752000,342500,342000,342500,341500,56
|
|
20240624,103200,1802609000,342000,342000,342000,342000,6
|
|
20240624,103100,1800557000,342500,342500,342500,342000,5
|
|
20240624,103000,1798846000,342000,342000,342000,342000,5
|
|
20240624,102900,1797136000,342000,342000,342000,342000,15
|
|
20240624,102800,1792006000,342500,342000,343000,342000,16
|
|
20240624,102700,1786527500,342500,342500,342500,341500,177
|
|
20240624,102600,1725947500,342500,343500,344500,342500,225
|
|
20240624,102500,1648759500,343500,343500,344000,343500,58
|
|
20240624,102400,1628827500,343500,344000,344500,343500,59
|
|
20240624,102300,1608545500,343500,344500,344500,343500,5
|
|
20240624,102200,1606826000,343500,345000,345000,343500,25
|
|
20240624,102100,1598223000,344000,344500,344500,344000,24
|
|
20240624,102000,1589966500,344500,344000,344500,344000,5
|
|
20240624,101900,1588246000,344500,344000,344500,344000,17
|
|
20240624,101800,1582397500,344000,343500,344000,343500,38
|
|
20240624,101700,1569336000,343500,344000,344000,343500,87
|
|
20240624,101600,1539410500,344000,344000,344000,344000,4
|
|
20240624,101500,1538034500,345000,344000,345000,344000,10
|
|
20240624,101400,1534589500,344500,344000,344500,344000,14
|
|
20240624,101300,1529771000,344000,344000,344000,344000,5
|
|
20240624,101200,1528051000,344000,345000,345000,344000,28
|
|
20240624,101100,1518417500,344500,344500,344500,344000,6
|
|
20240624,101000,1516352500,344000,344000,344000,344000,6
|
|
20240624,100900,1514288500,344000,344500,344500,344000,17
|
|
20240624,100800,1508439500,344000,344000,344500,344000,19
|
|
20240624,100700,1501903000,344000,345000,345000,344000,24
|
|
20240624,100600,1493627000,345000,344000,345000,344000,7
|
|
20240624,100500,1491218000,344500,344000,344500,344000,44
|
|
20240624,100400,1476074000,344000,344000,344000,344000,4
|
|
20240624,100300,1474698000,344000,344500,345000,344000,69
|
|
20240624,100200,1450958000,344500,344500,345000,344000,11
|
|
20240624,100100,1447169000,344000,344500,344500,344000,70
|
|
20240624,100000,1423086500,344500,347000,347000,344500,316
|
|
20240624,095900,1314025500,345500,346000,346000,345500,5
|
|
20240624,095800,1312297000,345500,346500,346500,345500,46
|
|
20240624,095700,1296381000,346000,346500,346500,346000,6
|
|
20240624,095600,1294304000,347000,347000,347500,346000,16
|
|
20240624,095500,1288756000,346500,346000,347000,345500,42
|
|
20240624,095400,1274240000,345500,346500,346500,345500,6
|
|
20240624,095300,1272166000,346000,346000,346000,345500,10
|
|
20240624,095200,1268706500,345500,346000,346000,345500,34
|
|
20240624,095100,1256959000,346500,346000,346500,345500,43
|
|
20240624,095000,1242082000,345500,346000,346000,345500,11
|
|
20240624,094900,1238278500,346500,346500,346500,346000,40
|
|
20240624,094800,1224427500,347000,347000,347000,346500,73
|
|
20240624,094700,1199129500,347000,347500,347500,347000,58
|
|
20240624,094600,1178986500,348000,348000,348000,347500,17
|
|
20240624,094500,1173073500,348000,348500,348500,347500,59
|
|
20240624,094400,1152561000,348500,348000,348500,347500,18
|
|
20240624,094300,1146297500,348500,349000,349000,348000,49
|
|
20240624,094200,1129204000,349500,351000,351000,349500,154
|
|
20240624,094100,1075304000,350000,351000,351000,350000,69
|
|
20240624,094000,1051117000,351000,351000,351000,350500,16
|
|
20240624,093900,1045505500,350500,350500,351000,350500,38
|
|
20240624,093800,1032185500,351000,350500,351000,350000,84
|
|
20240624,093700,1002759000,351000,350000,351000,350000,123
|
|
20240624,093600,959665500,350500,351000,351000,350500,5
|
|
20240624,093500,957912000,350000,350000,351000,350000,254
|
|
20240624,093400,868985000,349500,350000,350000,349500,101
|
|
20240624,093300,833654000,350000,349500,350000,349500,29
|
|
20240624,093200,823516000,349500,348500,350000,348500,471
|
|
20240624,093100,659147000,348500,347500,348500,346000,138
|
|
20240624,093000,611146500,348000,347500,348000,347500,14
|
|
20240624,092900,606277000,348000,347000,348000,347000,8
|
|
20240624,092800,603495000,347500,345500,347500,345500,12
|
|
20240624,092700,599327000,345500,345500,345500,345500,1
|
|
20240624,092600,598981500,346000,346500,346500,346000,3
|
|
20240624,092500,597943000,346500,348000,348000,345500,352
|
|
20240624,092400,475890000,347500,347500,348000,347500,70
|
|
20240624,092300,451564000,347500,346500,347500,346500,84
|
|
20240624,092200,422397000,346500,344500,346500,344500,89
|
|
20240624,092100,391583000,346000,345500,346000,345000,49
|
|
20240624,092000,374643000,345500,344500,345500,344500,10
|
|
20240624,091900,371192500,344500,344000,345000,344000,5
|
|
20240624,091800,369470500,344500,344000,344500,344000,19
|
|
20240624,091700,362933500,344500,344500,344500,344500,4
|
|
20240624,091600,361555500,344500,343500,344500,343500,35
|
|
20240624,091500,349532000,343500,344500,344500,343500,19
|
|
20240624,091400,342989000,344000,345500,345500,343500,17
|
|
20240624,091300,337142000,343500,345500,345500,343500,62
|
|
20240624,091200,315768000,344000,345500,345500,344000,6
|
|
20240624,091100,313702500,345500,345500,345500,344500,13
|
|
20240624,091000,309219000,344000,344500,346000,343500,126
|
|
20240624,090900,265780000,344500,343500,344500,343500,25
|
|
20240624,090800,257181500,343500,343500,343500,342500,88
|
|
20240624,090700,227007000,343500,343500,343500,343500,1
|
|
20240624,090600,226663500,343500,344500,344500,343500,40
|
|
20240624,090500,212922500,344000,344500,344500,344000,158
|
|
20240624,090400,158570000,344000,344000,344000,344000,34
|
|
20240624,090300,146874000,344000,345000,345000,344000,9
|
|
20240624,090200,143772500,345000,345000,345000,344500,51
|
|
20240624,090100,126179500,345000,345000,345000,344000,139
|
|
20240624,090000,78317000,344500,346000,346000,344500,226
|