732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,210900,4941481000,338000,338000,338000,338000,354
|
|
20240626,210800,4941481000,338000,338000,338000,338000,0
|
|
20240626,210700,4941481000,338000,338000,338000,338000,0
|
|
20240626,210600,4941481000,338000,338000,338000,338000,0
|
|
20240626,210500,4941481000,338000,338000,338000,338000,0
|
|
20240626,210400,4941481000,338000,338000,338000,338000,0
|
|
20240626,210300,4941481000,338000,338000,338000,338000,0
|
|
20240626,210200,4941481000,338000,338000,338000,338000,0
|
|
20240626,210100,4941481000,338000,338000,338000,338000,0
|
|
20240626,210000,4941481000,338000,338000,338000,338000,0
|
|
20240626,205900,4941481000,338000,338000,338000,338000,0
|
|
20240626,205800,4941481000,338000,338000,338000,338000,0
|
|
20240626,205700,4941481000,338000,338000,338000,338000,0
|
|
20240626,205600,4941481000,338000,338000,338000,338000,0
|
|
20240626,205500,4941481000,338000,338000,338000,338000,0
|
|
20240626,205400,4941481000,338000,338000,338000,338000,0
|
|
20240626,205300,4941481000,338000,338000,338000,338000,0
|
|
20240626,205200,4941481000,338000,338000,338000,338000,0
|
|
20240626,205100,4941481000,338000,338000,338000,338000,0
|
|
20240626,205000,4941481000,338000,338000,338000,338000,0
|
|
20240626,204900,4941481000,338000,338000,338000,338000,0
|
|
20240626,204800,4941481000,338000,338000,338000,338000,0
|
|
20240626,204700,4941481000,338000,338000,338000,338000,0
|
|
20240626,204600,4941481000,338000,338000,338000,338000,0
|
|
20240626,204500,4941481000,338000,338000,338000,338000,0
|
|
20240626,204400,4941481000,338000,338000,338000,338000,0
|
|
20240626,204300,4941481000,338000,338000,338000,338000,0
|
|
20240626,204200,4941481000,338000,338000,338000,338000,0
|
|
20240626,204100,4941481000,338000,338000,338000,338000,0
|
|
20240626,204000,4941481000,338000,338000,338000,338000,0
|
|
20240626,203900,4941481000,338000,338000,338000,338000,354
|
|
20240626,203800,4941481000,338000,338000,338000,338000,0
|
|
20240626,203700,4941481000,338000,338000,338000,338000,0
|
|
20240626,203600,4941481000,338000,338000,338000,338000,0
|
|
20240626,203500,4941481000,338000,338000,338000,338000,0
|
|
20240626,203400,4941481000,338000,338000,338000,338000,0
|
|
20240626,203300,4941481000,338000,338000,338000,338000,0
|
|
20240626,203200,4941481000,338000,338000,338000,338000,0
|
|
20240626,203100,4941481000,338000,338000,338000,338000,0
|
|
20240626,203000,4941481000,338000,338000,338000,338000,0
|
|
20240626,202900,4941481000,338000,338000,338000,338000,0
|
|
20240626,202800,4941481000,338000,338000,338000,338000,0
|
|
20240626,202700,4941481000,338000,338000,338000,338000,0
|
|
20240626,202600,4941481000,338000,338000,338000,338000,0
|
|
20240626,202500,4941481000,338000,338000,338000,338000,0
|
|
20240626,202400,4941481000,338000,338000,338000,338000,0
|
|
20240626,202300,4941481000,338000,338000,338000,338000,0
|
|
20240626,202200,4941481000,338000,338000,338000,338000,0
|
|
20240626,202100,4941481000,338000,338000,338000,338000,0
|
|
20240626,202000,4941481000,338000,338000,338000,338000,0
|
|
20240626,201900,4941481000,338000,338000,338000,338000,0
|
|
20240626,201800,4941481000,338000,338000,338000,338000,0
|
|
20240626,201700,4941481000,338000,338000,338000,338000,0
|
|
20240626,201600,4941481000,338000,338000,338000,338000,0
|
|
20240626,201500,4941481000,338000,338000,338000,338000,0
|
|
20240626,201400,4941481000,338000,338000,338000,338000,0
|
|
20240626,201300,4941481000,338000,338000,338000,338000,0
|
|
20240626,201200,4941481000,338000,338000,338000,338000,0
|
|
20240626,201100,4941481000,338000,338000,338000,338000,0
|
|
20240626,201000,4941481000,338000,338000,338000,338000,0
|
|
20240626,200900,4941481000,338000,338000,338000,338000,354
|
|
20240626,200800,4941481000,338000,338000,338000,338000,0
|
|
20240626,200700,4941481000,338000,338000,338000,338000,0
|
|
20240626,200600,4941481000,338000,338000,338000,338000,0
|
|
20240626,200500,4941481000,338000,338000,338000,338000,0
|
|
20240626,200400,4941481000,338000,338000,338000,338000,0
|
|
20240626,200300,4941481000,338000,338000,338000,338000,0
|
|
20240626,200200,4941481000,338000,338000,338000,338000,0
|
|
20240626,200100,4941481000,338000,338000,338000,338000,0
|
|
20240626,200000,4941481000,338000,338000,338000,338000,0
|
|
20240626,195900,4941481000,338000,338000,338000,338000,0
|
|
20240626,195800,4941481000,338000,338000,338000,338000,0
|
|
20240626,195700,4941481000,338000,338000,338000,338000,0
|
|
20240626,195600,4941481000,338000,338000,338000,338000,0
|
|
20240626,195500,4941481000,338000,338000,338000,338000,0
|
|
20240626,195400,4941481000,338000,338000,338000,338000,0
|
|
20240626,195300,4941481000,338000,338000,338000,338000,0
|
|
20240626,195200,4941481000,338000,338000,338000,338000,0
|
|
20240626,195100,4941481000,338000,338000,338000,338000,0
|
|
20240626,195000,4941481000,338000,338000,338000,338000,0
|
|
20240626,194900,4941481000,338000,338000,338000,338000,0
|
|
20240626,194800,4941481000,338000,338000,338000,338000,0
|
|
20240626,194700,4941481000,338000,338000,338000,338000,0
|
|
20240626,194600,4941481000,338000,338000,338000,338000,0
|
|
20240626,194500,4941481000,338000,338000,338000,338000,0
|
|
20240626,194400,4941481000,338000,338000,338000,338000,0
|
|
20240626,194300,4941481000,338000,338000,338000,338000,0
|
|
20240626,194200,4941481000,338000,338000,338000,338000,0
|
|
20240626,194100,4941481000,338000,338000,338000,338000,0
|
|
20240626,194000,4941481000,338000,338000,338000,338000,0
|
|
20240626,193900,4941481000,338000,338000,338000,338000,354
|
|
20240626,193800,4941481000,338000,338000,338000,338000,0
|
|
20240626,193700,4941481000,338000,338000,338000,338000,0
|
|
20240626,193600,4941481000,338000,338000,338000,338000,0
|
|
20240626,193500,4941481000,338000,338000,338000,338000,0
|
|
20240626,193400,4941481000,338000,338000,338000,338000,0
|
|
20240626,193300,4941481000,338000,338000,338000,338000,0
|
|
20240626,193200,4941481000,338000,338000,338000,338000,0
|
|
20240626,193100,4941481000,338000,338000,338000,338000,0
|
|
20240626,193000,4941481000,338000,338000,338000,338000,0
|
|
20240626,192900,4941481000,338000,338000,338000,338000,0
|
|
20240626,192800,4941481000,338000,338000,338000,338000,0
|
|
20240626,192700,4941481000,338000,338000,338000,338000,0
|
|
20240626,192600,4941481000,338000,338000,338000,338000,0
|
|
20240626,192500,4941481000,338000,338000,338000,338000,0
|
|
20240626,192400,4941481000,338000,338000,338000,338000,0
|
|
20240626,192300,4941481000,338000,338000,338000,338000,0
|
|
20240626,192200,4941481000,338000,338000,338000,338000,0
|
|
20240626,192100,4941481000,338000,338000,338000,338000,0
|
|
20240626,192000,4941481000,338000,338000,338000,338000,0
|
|
20240626,191900,4941481000,338000,338000,338000,338000,0
|
|
20240626,191800,4941481000,338000,338000,338000,338000,0
|
|
20240626,191700,4941481000,338000,338000,338000,338000,0
|
|
20240626,191600,4941481000,338000,338000,338000,338000,0
|
|
20240626,191500,4941481000,338000,338000,338000,338000,0
|
|
20240626,191400,4941481000,338000,338000,338000,338000,0
|
|
20240626,191300,4941481000,338000,338000,338000,338000,0
|
|
20240626,191200,4941481000,338000,338000,338000,338000,0
|
|
20240626,191100,4941481000,338000,338000,338000,338000,0
|
|
20240626,191000,4941481000,338000,338000,338000,338000,0
|
|
20240626,190900,4941481000,338000,338000,338000,338000,354
|
|
20240626,190800,4941481000,338000,338000,338000,338000,0
|
|
20240626,190700,4941481000,338000,338000,338000,338000,0
|
|
20240626,190600,4941481000,338000,338000,338000,338000,0
|
|
20240626,190500,4941481000,338000,338000,338000,338000,0
|
|
20240626,190400,4941481000,338000,338000,338000,338000,0
|
|
20240626,190300,4941481000,338000,338000,338000,338000,0
|
|
20240626,190200,4941481000,338000,338000,338000,338000,0
|
|
20240626,190100,4941481000,338000,338000,338000,338000,0
|
|
20240626,190000,4941481000,338000,338000,338000,338000,0
|
|
20240626,185900,4941481000,338000,338000,338000,338000,0
|
|
20240626,185800,4941481000,338000,338000,338000,338000,0
|
|
20240626,185700,4941481000,338000,338000,338000,338000,0
|
|
20240626,185600,4941481000,338000,338000,338000,338000,0
|
|
20240626,185500,4941481000,338000,338000,338000,338000,0
|
|
20240626,185400,4941481000,338000,338000,338000,338000,0
|
|
20240626,185300,4941481000,338000,338000,338000,338000,0
|
|
20240626,185200,4941481000,338000,338000,338000,338000,0
|
|
20240626,185100,4941481000,338000,338000,338000,338000,0
|
|
20240626,185000,4941481000,338000,338000,338000,338000,0
|
|
20240626,184900,4941481000,338000,338000,338000,338000,0
|
|
20240626,184800,4941481000,338000,338000,338000,338000,0
|
|
20240626,184700,4941481000,338000,338000,338000,338000,0
|
|
20240626,184600,4941481000,338000,338000,338000,338000,0
|
|
20240626,184500,4941481000,338000,338000,338000,338000,0
|
|
20240626,184400,4941481000,338000,338000,338000,338000,0
|
|
20240626,184300,4941481000,338000,338000,338000,338000,0
|
|
20240626,184200,4941481000,338000,338000,338000,338000,0
|
|
20240626,184100,4941481000,338000,338000,338000,338000,0
|
|
20240626,184000,4941481000,338000,338000,338000,338000,0
|
|
20240626,183900,4941481000,338000,338000,338000,338000,354
|
|
20240626,183800,4941481000,338000,338000,338000,338000,0
|
|
20240626,183700,4941481000,338000,338000,338000,338000,0
|
|
20240626,183600,4941481000,338000,338000,338000,338000,0
|
|
20240626,183500,4941481000,338000,338000,338000,338000,0
|
|
20240626,183400,4941481000,338000,338000,338000,338000,0
|
|
20240626,183300,4941481000,338000,338000,338000,338000,0
|
|
20240626,183200,4941481000,338000,338000,338000,338000,0
|
|
20240626,183100,4941481000,338000,338000,338000,338000,0
|
|
20240626,183000,4941481000,338000,338000,338000,338000,0
|
|
20240626,182900,4941481000,338000,338000,338000,338000,0
|
|
20240626,182800,4941481000,338000,338000,338000,338000,0
|
|
20240626,182700,4941481000,338000,338000,338000,338000,0
|
|
20240626,182600,4941481000,338000,338000,338000,338000,0
|
|
20240626,182500,4941481000,338000,338000,338000,338000,0
|
|
20240626,182400,4941481000,338000,338000,338000,338000,0
|
|
20240626,182300,4941481000,338000,338000,338000,338000,0
|
|
20240626,182200,4941481000,338000,338000,338000,338000,0
|
|
20240626,182100,4941481000,338000,338000,338000,338000,0
|
|
20240626,182000,4941481000,338000,338000,338000,338000,0
|
|
20240626,181900,4941481000,338000,338000,338000,338000,0
|
|
20240626,181800,4941481000,338000,338000,338000,338000,0
|
|
20240626,181700,4941481000,338000,338000,338000,338000,0
|
|
20240626,181600,4941481000,338000,338000,338000,338000,0
|
|
20240626,181500,4941481000,338000,338000,338000,338000,0
|
|
20240626,181400,4941481000,338000,338000,338000,338000,0
|
|
20240626,181300,4941481000,338000,338000,338000,338000,0
|
|
20240626,181200,4941481000,338000,338000,338000,338000,0
|
|
20240626,181100,4941481000,338000,338000,338000,338000,0
|
|
20240626,181000,4941481000,338000,338000,338000,338000,0
|
|
20240626,180900,4941481000,338000,338000,338000,338000,354
|
|
20240626,180800,4941481000,338000,338000,338000,338000,0
|
|
20240626,180700,4941481000,338000,338000,338000,338000,0
|
|
20240626,180600,4941481000,338000,338000,338000,338000,0
|
|
20240626,180500,4941481000,338000,338000,338000,338000,0
|
|
20240626,180400,4941481000,338000,338000,338000,338000,0
|
|
20240626,180300,4941481000,338000,338000,338000,338000,0
|
|
20240626,180200,4941481000,338000,338000,338000,338000,0
|
|
20240626,180100,4941481000,338000,338000,338000,338000,0
|
|
20240626,180000,4941481000,338000,338000,338000,338000,0
|
|
20240626,175900,4941481000,338000,338000,338000,338000,0
|
|
20240626,175800,4941481000,338000,338000,338000,338000,0
|
|
20240626,175700,4941481000,338000,338000,338000,338000,0
|
|
20240626,175600,4941481000,338000,338000,338000,338000,0
|
|
20240626,175500,4941481000,338000,338000,338000,338000,0
|
|
20240626,175400,4941481000,338000,338000,338000,338000,0
|
|
20240626,175300,4941481000,338000,338000,338000,338000,0
|
|
20240626,175200,4941481000,338000,338000,338000,338000,0
|
|
20240626,175100,4941481000,338000,338000,338000,338000,0
|
|
20240626,175000,4941481000,338000,338000,338000,338000,0
|
|
20240626,174900,4941481000,338000,338000,338000,338000,0
|
|
20240626,174800,4941481000,338000,338000,338000,338000,0
|
|
20240626,174700,4941481000,338000,338000,338000,338000,0
|
|
20240626,174600,4941481000,338000,338000,338000,338000,0
|
|
20240626,174500,4941481000,338000,338000,338000,338000,0
|
|
20240626,174400,4941481000,338000,338000,338000,338000,0
|
|
20240626,174300,4941481000,338000,338000,338000,338000,0
|
|
20240626,174200,4941481000,338000,338000,338000,338000,0
|
|
20240626,174100,4941481000,338000,338000,338000,338000,0
|
|
20240626,174000,4941481000,338000,338000,338000,338000,0
|
|
20240626,173900,4941481000,338000,338000,338000,338000,354
|
|
20240626,173800,4941481000,338000,338000,338000,338000,0
|
|
20240626,173700,4941481000,338000,338000,338000,338000,0
|
|
20240626,173600,4941481000,338000,338000,338000,338000,0
|
|
20240626,173500,4941481000,338000,338000,338000,338000,0
|
|
20240626,173400,4941481000,338000,338000,338000,338000,0
|
|
20240626,173300,4941481000,338000,338000,338000,338000,0
|
|
20240626,173200,4941481000,338000,338000,338000,338000,0
|
|
20240626,173100,4941481000,338000,338000,338000,338000,0
|
|
20240626,173000,4941481000,338000,338000,338000,338000,0
|
|
20240626,172900,4941481000,338000,338000,338000,338000,0
|
|
20240626,172800,4941481000,338000,338000,338000,338000,0
|
|
20240626,172700,4941481000,338000,338000,338000,338000,0
|
|
20240626,172600,4941481000,338000,338000,338000,338000,0
|
|
20240626,172500,4941481000,338000,338000,338000,338000,0
|
|
20240626,172400,4941481000,338000,338000,338000,338000,0
|
|
20240626,172300,4941481000,338000,338000,338000,338000,0
|
|
20240626,172200,4941481000,338000,338000,338000,338000,0
|
|
20240626,172100,4941481000,338000,338000,338000,338000,0
|
|
20240626,172000,4941481000,338000,338000,338000,338000,0
|
|
20240626,171900,4941481000,338000,338000,338000,338000,0
|
|
20240626,171800,4941481000,338000,338000,338000,338000,0
|
|
20240626,171700,4941481000,338000,338000,338000,338000,0
|
|
20240626,171600,4941481000,338000,338000,338000,338000,0
|
|
20240626,171500,4941481000,338000,338000,338000,338000,0
|
|
20240626,171400,4941481000,338000,338000,338000,338000,0
|
|
20240626,171300,4941481000,338000,338000,338000,338000,0
|
|
20240626,171200,4941481000,338000,338000,338000,338000,0
|
|
20240626,171100,4941481000,338000,338000,338000,338000,0
|
|
20240626,171000,4941481000,338000,338000,338000,338000,0
|
|
20240626,170900,4941481000,338000,338000,338000,338000,354
|
|
20240626,170800,4941481000,338000,338000,338000,338000,0
|
|
20240626,170700,4941481000,338000,338000,338000,338000,0
|
|
20240626,170600,4941481000,338000,338000,338000,338000,0
|
|
20240626,170500,4941481000,338000,338000,338000,338000,0
|
|
20240626,170400,4941481000,338000,338000,338000,338000,0
|
|
20240626,170300,4941481000,338000,338000,338000,338000,0
|
|
20240626,170200,4941481000,338000,338000,338000,338000,0
|
|
20240626,170100,4941481000,338000,338000,338000,338000,0
|
|
20240626,170000,4941481000,338000,338000,338000,338000,0
|
|
20240626,165900,4941481000,338000,338000,338000,338000,0
|
|
20240626,165800,4941481000,338000,338000,338000,338000,0
|
|
20240626,165700,4941481000,338000,338000,338000,338000,0
|
|
20240626,165600,4941481000,338000,338000,338000,338000,0
|
|
20240626,165500,4941481000,338000,338000,338000,338000,0
|
|
20240626,165400,4941481000,338000,338000,338000,338000,0
|
|
20240626,165300,4941481000,338000,338000,338000,338000,0
|
|
20240626,165200,4941481000,338000,338000,338000,338000,0
|
|
20240626,165100,4941481000,338000,338000,338000,338000,0
|
|
20240626,165000,4941481000,338000,338000,338000,338000,0
|
|
20240626,164900,4941481000,338000,338000,338000,338000,0
|
|
20240626,164800,4941481000,338000,338000,338000,338000,0
|
|
20240626,164700,4941481000,338000,338000,338000,338000,0
|
|
20240626,164600,4941481000,338000,338000,338000,338000,0
|
|
20240626,164500,4941481000,338000,338000,338000,338000,0
|
|
20240626,164400,4941481000,338000,338000,338000,338000,0
|
|
20240626,164300,4941481000,338000,338000,338000,338000,0
|
|
20240626,164200,4941481000,338000,338000,338000,338000,0
|
|
20240626,164100,4941481000,338000,338000,338000,338000,0
|
|
20240626,164000,4941481000,338000,338000,338000,338000,0
|
|
20240626,163900,4941481000,338000,338000,338000,338000,354
|
|
20240626,163800,4941481000,338000,338000,338000,338000,0
|
|
20240626,163700,4941481000,338000,338000,338000,338000,0
|
|
20240626,163600,4941481000,338000,338000,338000,338000,0
|
|
20240626,163500,4941481000,338000,338000,338000,338000,0
|
|
20240626,163400,4941481000,338000,338000,338000,338000,0
|
|
20240626,163300,4941481000,338000,338000,338000,338000,0
|
|
20240626,163200,4941481000,338000,338000,338000,338000,0
|
|
20240626,163100,4941481000,338000,338000,338000,338000,0
|
|
20240626,163000,4941481000,338000,338000,338000,338000,0
|
|
20240626,162900,4941481000,338000,338000,338000,338000,0
|
|
20240626,162800,4941481000,338000,338000,338000,338000,0
|
|
20240626,162700,4941481000,338000,338000,338000,338000,0
|
|
20240626,162600,4941481000,338000,338000,338000,338000,0
|
|
20240626,162500,4941481000,338000,338000,338000,338000,0
|
|
20240626,162400,4941481000,338000,338000,338000,338000,0
|
|
20240626,162300,4941481000,338000,338000,338000,338000,0
|
|
20240626,162200,4941481000,338000,338000,338000,338000,0
|
|
20240626,162100,4941481000,338000,338000,338000,338000,0
|
|
20240626,162000,4941481000,338000,338000,338000,338000,0
|
|
20240626,161900,4941481000,338000,338000,338000,338000,0
|
|
20240626,161800,4941481000,338000,338000,338000,338000,0
|
|
20240626,161700,4941481000,338000,338000,338000,338000,0
|
|
20240626,161600,4941481000,338000,338000,338000,338000,0
|
|
20240626,161500,4941481000,338000,338000,338000,338000,0
|
|
20240626,161400,4941481000,338000,338000,338000,338000,0
|
|
20240626,161300,4941481000,338000,338000,338000,338000,0
|
|
20240626,161200,4941481000,338000,338000,338000,338000,0
|
|
20240626,161100,4941481000,338000,338000,338000,338000,0
|
|
20240626,161000,4941481000,338000,338000,338000,338000,0
|
|
20240626,160900,4941481000,338000,338000,338000,338000,354
|
|
20240626,160800,4941481000,338000,338000,338000,338000,0
|
|
20240626,160700,4941481000,338000,338000,338000,338000,0
|
|
20240626,160600,4941481000,338000,338000,338000,338000,0
|
|
20240626,160500,4941481000,338000,338000,338000,338000,0
|
|
20240626,160400,4941481000,338000,338000,338000,338000,0
|
|
20240626,160300,4941481000,338000,338000,338000,338000,0
|
|
20240626,160200,4941481000,338000,338000,338000,338000,0
|
|
20240626,160100,4941481000,338000,338000,338000,338000,0
|
|
20240626,160000,4941481000,338000,338000,338000,338000,0
|
|
20240626,155900,4941481000,338000,338000,338000,338000,0
|
|
20240626,155800,4941481000,338000,338000,338000,338000,0
|
|
20240626,155700,4941481000,338000,338000,338000,338000,0
|
|
20240626,155600,4941481000,338000,338000,338000,338000,0
|
|
20240626,155500,4941481000,338000,338000,338000,338000,0
|
|
20240626,155400,4941481000,338000,338000,338000,338000,0
|
|
20240626,155300,4941481000,338000,338000,338000,338000,0
|
|
20240626,155200,4941481000,338000,338000,338000,338000,0
|
|
20240626,155100,4941481000,338000,338000,338000,338000,0
|
|
20240626,155000,4941481000,338000,338000,338000,338000,0
|
|
20240626,154900,4941481000,338000,338000,338000,338000,0
|
|
20240626,154800,4941481000,338000,338000,338000,338000,0
|
|
20240626,154700,4941481000,338000,338000,338000,338000,0
|
|
20240626,154600,4941481000,338000,338000,338000,338000,0
|
|
20240626,154500,4941481000,338000,338000,338000,338000,0
|
|
20240626,154400,4941481000,338000,338000,338000,338000,0
|
|
20240626,154300,4941481000,338000,338000,338000,338000,0
|
|
20240626,154200,4941481000,338000,338000,338000,338000,0
|
|
20240626,154100,4941481000,338000,338000,338000,338000,0
|
|
20240626,154000,4941481000,338000,338000,338000,338000,0
|
|
20240626,153900,4941481000,338000,338000,338000,338000,354
|
|
20240626,153800,4941481000,338000,338000,338000,338000,0
|
|
20240626,153700,4941481000,338000,338000,338000,338000,0
|
|
20240626,153600,4941481000,338000,338000,338000,338000,0
|
|
20240626,153500,4941481000,338000,338000,338000,338000,0
|
|
20240626,153400,4941481000,338000,338000,338000,338000,0
|
|
20240626,153300,4941481000,338000,338000,338000,338000,0
|
|
20240626,153200,4941481000,338000,338000,338000,338000,0
|
|
20240626,153100,4941481000,338000,338000,338000,338000,0
|
|
20240626,153000,4941481000,338000,338000,338000,338000,354
|
|
20240626,152900,4821829000,340500,340500,340500,340500,0
|
|
20240626,152800,4821829000,340500,340500,340500,340500,0
|
|
20240626,152700,4821829000,340500,340500,340500,340500,0
|
|
20240626,152600,4821829000,340500,340500,340500,340500,0
|
|
20240626,152500,4821829000,340500,340500,340500,340500,0
|
|
20240626,152400,4821829000,340500,340500,340500,340500,0
|
|
20240626,152300,4821829000,340500,340500,340500,340500,0
|
|
20240626,152200,4821829000,340500,340500,340500,340500,0
|
|
20240626,152100,4821829000,340500,340500,340500,340500,0
|
|
20240626,152000,4821829000,340500,340500,340500,340500,0
|
|
20240626,151900,4821829000,340500,340500,340500,340500,1
|
|
20240626,151800,4821488500,338500,339500,339500,338500,46
|
|
20240626,151700,4805883500,339500,339500,340000,338500,90
|
|
20240626,151600,4775339500,339500,339000,339500,339000,49
|
|
20240626,151500,4758715000,338500,339000,339000,338500,8
|
|
20240626,151400,4756005000,339000,339500,339500,338500,36
|
|
20240626,151300,4743811000,339000,339500,339500,339000,38
|
|
20240626,151200,4730925000,339000,339000,339500,339000,20
|
|
20240626,151100,4724141500,338500,339000,339000,338500,23
|
|
20240626,151000,4716351000,339000,340000,340000,339000,84
|
|
20240626,150900,4687854000,340000,339500,340000,339000,27
|
|
20240626,150800,4678684500,339500,339000,340000,339000,43
|
|
20240626,150700,4664095500,339000,339500,339500,339000,13
|
|
20240626,150600,4659686000,339500,339500,339500,339500,15
|
|
20240626,150500,4654593500,339000,339000,339500,339000,63
|
|
20240626,150400,4633228000,339000,338500,339000,338500,35
|
|
20240626,150300,4621369000,339000,339500,339500,338500,11
|
|
20240626,150200,4617640000,339500,339000,340000,339000,22
|
|
20240626,150100,4610173500,339000,339000,339500,339000,36
|
|
20240626,150000,4597967500,339000,338500,339000,338000,27
|
|
20240626,145900,4588825500,338500,338500,339000,337500,108
|
|
20240626,145800,4552314500,338500,339500,339500,338500,41
|
|
20240626,145700,4538428500,339000,338500,339500,338000,32
|
|
20240626,145600,4527586500,338500,338500,339500,338500,43
|
|
20240626,145500,4513017500,338000,338000,339000,338000,80
|
|
20240626,145400,4485944500,338500,338500,338500,338000,15
|
|
20240626,145300,4480869000,338500,339000,339000,338000,31
|
|
20240626,145200,4470371000,339000,338500,339500,338500,48
|
|
20240626,145100,4454115500,339000,338500,339500,338500,35
|
|
20240626,145000,4442250500,338500,338500,338500,338000,38
|
|
20240626,144900,4429397500,338000,338000,338500,337500,58
|
|
20240626,144800,4409790000,338000,339000,339000,338000,20
|
|
20240626,144700,4403017000,339000,338500,339000,338000,37
|
|
20240626,144600,4390506000,338500,339000,339000,338500,35
|
|
20240626,144500,4378653500,338500,338500,339000,338500,21
|
|
20240626,144400,4371543000,338000,339000,339500,338000,45
|
|
20240626,144300,4356300000,338500,338000,338500,338000,34
|
|
20240626,144200,4344806000,338500,338500,339000,338500,30
|
|
20240626,144100,4334643000,338500,338000,338500,338000,56
|
|
20240626,144000,4315708000,338500,339000,339000,338000,43
|
|
20240626,143900,4301147500,339000,338000,339000,338000,30
|
|
20240626,143800,4290988500,338500,338000,338500,338000,105
|
|
20240626,143700,4255461000,338000,338000,338500,337000,118
|
|
20240626,143600,4215606500,338500,338000,338500,338000,37
|
|
20240626,143500,4203093000,338500,338000,338500,337500,59
|
|
20240626,143400,4183164500,338000,338000,338500,338000,14
|
|
20240626,143300,4178430500,338000,338500,338500,337500,47
|
|
20240626,143200,4162548500,338500,338000,338500,337500,50
|
|
20240626,143100,4145659500,338000,338000,338500,338000,22
|
|
20240626,143000,4138223000,338500,338000,338500,337500,69
|
|
20240626,142900,4114909000,338000,338000,338000,337500,37
|
|
20240626,142800,4102416500,338000,338500,338500,337500,27
|
|
20240626,142700,4093286000,338500,338000,338500,337500,67
|
|
20240626,142600,4070643000,337500,338000,338000,337500,65
|
|
20240626,142500,4048694000,338500,338500,338500,338000,57
|
|
20240626,142400,4029421500,338500,338500,338500,338000,41
|
|
20240626,142300,4015556500,338500,338000,338500,337500,55
|
|
20240626,142200,3996977500,338000,338500,338500,337500,44
|
|
20240626,142100,3982102500,338500,338000,339000,338000,54
|
|
20240626,142000,3963835500,338500,338000,338500,337500,52
|
|
20240626,141900,3946270000,338000,338500,338500,338000,37
|
|
20240626,141800,3933761000,338500,339000,339000,338000,27
|
|
20240626,141700,3924619000,338500,338500,338500,338000,31
|
|
20240626,141600,3914135000,338500,339000,339000,338500,38
|
|
20240626,141500,3901268500,338500,339000,339000,338000,65
|
|
20240626,141400,3879263500,339000,339000,339000,338500,16
|
|
20240626,141300,3873841000,339500,339000,339500,338500,43
|
|
20240626,141200,3859278000,339000,339000,339500,339000,21
|
|
20240626,141100,3852158000,339000,338000,339000,338000,48
|
|
20240626,141000,3835923500,338000,339000,339000,338000,39
|
|
20240626,140900,3822727000,339000,338000,339000,338000,22
|
|
20240626,140800,3815280000,338500,338500,338500,338000,25
|
|
20240626,140700,3806826500,338000,339500,339500,338000,51
|
|
20240626,140600,3789564000,339000,338500,339000,338500,54
|
|
20240626,140500,3771269500,338500,338000,338500,338000,34
|
|
20240626,140400,3759771500,337500,339000,339000,337500,43
|
|
20240626,140300,3745230500,339000,339000,340000,338500,20
|
|
20240626,140200,3738451500,338500,338500,338500,338000,39
|
|
20240626,140100,3725260500,338000,338500,338500,338000,23
|
|
20240626,140000,3717480000,339000,339000,339000,338500,45
|
|
20240626,135900,3702246000,339000,339500,339500,338000,28
|
|
20240626,135800,3692759000,338000,339500,340000,338000,54
|
|
20240626,135700,3674462000,339500,339000,339500,339000,24
|
|
20240626,135600,3666324000,339000,339500,340000,339000,36
|
|
20240626,135500,3654111500,339500,339000,340000,339000,41
|
|
20240626,135400,3640191000,340000,339000,340000,338500,64
|
|
20240626,135300,3618465500,338500,339000,339000,338500,45
|
|
20240626,135200,3603231500,339000,338500,339000,338500,66
|
|
20240626,135100,3580886500,339000,339500,339500,339000,57
|
|
20240626,135000,3561562000,339500,338000,340000,337500,516
|
|
20240626,134900,3386418000,338000,338000,338000,337500,50
|
|
20240626,134800,3369537500,338500,338000,338500,337500,25
|
|
20240626,134700,3361087000,338500,339000,339000,338500,20
|
|
20240626,134600,3354315000,339000,338000,339000,338000,51
|
|
20240626,134500,3337071000,338000,338000,338500,337500,45
|
|
20240626,134400,3321859000,338500,338500,338500,338000,53
|
|
20240626,134300,3303938000,338500,337500,338500,337500,31
|
|
20240626,134200,3293459000,337500,338500,338500,337500,38
|
|
20240626,134100,3280625000,338500,338000,338500,337500,26
|
|
20240626,134000,3271842000,338000,337500,338000,337500,31
|
|
20240626,133900,3261369000,338000,338000,338500,337000,52
|
|
20240626,133800,3243804500,338000,337500,338000,337500,51
|
|
20240626,133700,3226577500,338000,338000,338000,337500,22
|
|
20240626,133600,3219143500,338000,338000,338500,338000,15
|
|
20240626,133500,3214070000,338500,338000,338500,338000,27
|
|
20240626,133400,3204937500,338000,338000,338500,338000,56
|
|
20240626,133300,3186007000,338000,338000,338500,338000,12
|
|
20240626,133200,3181950500,338500,337500,338500,337500,32
|
|
20240626,133100,3171124500,338000,338500,338500,338000,48
|
|
20240626,133000,3154894500,338500,339000,339000,338500,22
|
|
20240626,132900,3147445000,339000,338500,339000,338000,20
|
|
20240626,132800,3140674500,338500,338500,339000,338500,26
|
|
20240626,132700,3131869500,338500,339000,339000,338000,50
|
|
20240626,132600,3114957500,339000,338500,339000,338000,36
|
|
20240626,132500,3102760500,338000,338000,338500,338000,47
|
|
20240626,132400,3086861500,338500,338500,339000,338500,78
|
|
20240626,132300,3060446500,338500,339000,339000,338000,68
|
|
20240626,132200,3037443000,339000,338500,339000,338000,47
|
|
20240626,132100,3021541500,338500,338500,338500,338000,41
|
|
20240626,132000,3007677500,338500,338000,338500,337500,62
|
|
20240626,131900,2986728500,338000,338000,338500,337500,49
|
|
20240626,131800,2970181500,338000,338000,338000,337500,42
|
|
20240626,131700,2956002000,338000,338000,338000,337500,6
|
|
20240626,131600,2953974500,337500,338000,338000,337500,65
|
|
20240626,131500,2932030000,338000,338000,338000,337500,50
|
|
20240626,131400,2915146000,338000,338000,338500,337500,38
|
|
20240626,131300,2902302500,338000,337500,338000,337000,44
|
|
20240626,131200,2887445000,338000,338000,338000,337500,64
|
|
20240626,131100,2865840500,338000,338000,338500,337500,37
|
|
20240626,131000,2853341500,337500,337500,338000,337500,29
|
|
20240626,130900,2843546500,337500,338000,338000,337500,40
|
|
20240626,130800,2830043000,337500,338000,338000,337500,41
|
|
20240626,130700,2816198500,338000,338000,338000,338000,5
|
|
20240626,130600,2814508500,338500,338000,338500,337500,50
|
|
20240626,130500,2797622500,338000,338500,338500,337500,207
|
|
20240626,130400,2727651000,338500,339000,339000,338500,23
|
|
20240626,130300,2719862500,339000,339000,339000,339000,13
|
|
20240626,130200,2715455500,339000,339000,339000,338500,78
|
|
20240626,130100,2689045000,339000,339000,339000,338500,60
|
|
20240626,130000,2668730000,339000,339500,339500,339000,17
|
|
20240626,125900,2662963000,339500,338500,339500,338500,21
|
|
20240626,125800,2655848500,338500,338500,338500,338000,15
|
|
20240626,125700,2650772500,338500,339500,339500,338000,53
|
|
20240626,125600,2632827500,339000,338000,339000,338000,21
|
|
20240626,125500,2625715500,338000,338500,338500,338000,34
|
|
20240626,125400,2614219000,338500,339000,339500,338000,40
|
|
20240626,125300,2600670000,339000,338500,339000,338500,13
|
|
20240626,125200,2596265000,338500,339000,339000,338500,22
|
|
20240626,125100,2588813500,338500,339500,339500,338500,17
|
|
20240626,125000,2583050500,338500,339000,339000,338000,43
|
|
20240626,124900,2568489000,339000,339000,339000,338500,38
|
|
20240626,124800,2555619000,339000,339000,339000,339000,6
|
|
20240626,124700,2553585000,339000,339000,339000,338500,19
|
|
20240626,124600,2547145500,339000,339500,339500,339000,32
|
|
20240626,124500,2536294000,339500,339500,339500,339500,9
|
|
20240626,124400,2533238500,339500,339000,340000,339000,19
|
|
20240626,124300,2526791500,338500,338500,339500,338500,51
|
|
20240626,124200,2509515000,339000,339500,340000,339000,24
|
|
20240626,124100,2501371500,339500,338000,340000,338000,105
|
|
20240626,124000,2465774000,338000,338000,338000,337500,29
|
|
20240626,123900,2455981000,338000,338500,339000,337500,15
|
|
20240626,123800,2450908000,338500,338000,338500,338000,17
|
|
20240626,123700,2445155500,338000,338000,338000,337500,43
|
|
20240626,123600,2430631000,337500,338500,338500,337500,18
|
|
20240626,123500,2424546500,338500,339000,339000,338500,7
|
|
20240626,123400,2422176000,338500,338500,338500,338000,37
|
|
20240626,123300,2409662000,338500,338500,339000,338500,19
|
|
20240626,123200,2403228500,338000,338500,338500,338000,38
|
|
20240626,123100,2390381500,338500,338000,338500,338000,32
|
|
20240626,123000,2379561000,338500,339000,339000,338500,17
|
|
20240626,122900,2373804500,338500,338000,338500,338000,15
|
|
20240626,122800,2368730500,338000,338500,338500,338000,50
|
|
20240626,122700,2351824000,338500,338500,338500,338500,11
|
|
20240626,122600,2348100500,338500,339000,339000,338500,7
|
|
20240626,122500,2345729500,339000,338500,339000,338000,33
|
|
20240626,122400,2334559000,338500,338500,338500,337500,65
|
|
20240626,122300,2312602500,338500,338500,338500,338000,8
|
|
20240626,122200,2309896500,338500,338500,339000,338000,20
|
|
20240626,122100,2303127500,338500,338500,338500,337500,52
|
|
20240626,122000,2285565500,338500,338500,338500,338000,11
|
|
20240626,121900,2281844000,338500,338000,338500,338000,23
|
|
20240626,121800,2274068500,338000,338000,338500,338000,31
|
|
20240626,121700,2263581500,338000,338500,338500,337500,23
|
|
20240626,121600,2255806000,338500,338500,338500,337500,22
|
|
20240626,121500,2248376000,338500,338000,338500,337500,51
|
|
20240626,121400,2231147000,338000,338000,338000,337500,12
|
|
20240626,121300,2227092500,338000,338500,338500,338000,13
|
|
20240626,121200,2222696000,338500,338500,338500,338000,41
|
|
20240626,121100,2208833500,338500,338500,338500,338500,14
|
|
20240626,121000,2204094500,338000,338000,338500,337500,48
|
|
20240626,120900,2187877500,338000,339000,339000,338000,25
|
|
20240626,120800,2179411500,338500,338000,338500,338000,9
|
|
20240626,120700,2176366500,338000,338000,338500,337500,35
|
|
20240626,120600,2164546000,338000,338500,338500,337500,50
|
|
20240626,120500,2147643000,338500,338000,338500,337500,39
|
|
20240626,120400,2134460500,338000,337500,338000,337500,18
|
|
20240626,120300,2128382500,337500,338500,338500,337500,30
|
|
20240626,120200,2118249000,338000,338500,338500,337000,51
|
|
20240626,120100,2101037500,338000,338000,338000,338000,24
|
|
20240626,120000,2092925500,338500,338500,339000,338500,15
|
|
20240626,115900,2087847500,337500,338000,338000,337500,16
|
|
20240626,115800,2082442500,337500,337500,338000,337500,43
|
|
20240626,115700,2067925500,338000,338000,338000,338000,21
|
|
20240626,115600,2060827500,338000,338500,338500,338000,18
|
|
20240626,115500,2054735000,338500,337500,338500,337000,53
|
|
20240626,115400,2036842000,338000,338500,338500,338000,48
|
|
20240626,115300,2020608000,338500,338500,338500,338500,27
|
|
20240626,115200,2011468500,338500,338000,338500,338000,11
|
|
20240626,115100,2007747500,337500,338000,338000,337500,67
|
|
20240626,115000,1985121000,338500,338500,338500,338000,27
|
|
20240626,114900,1975984500,338500,338000,338500,338000,7
|
|
20240626,114800,1973615500,337500,338000,338000,337500,60
|
|
20240626,114700,1953361500,338000,338000,338500,338000,32
|
|
20240626,114600,1942541500,338000,337500,338000,337500,12
|
|
20240626,114500,1938486000,337000,337500,338000,337000,59
|
|
20240626,114400,1918594000,337500,338000,338000,337000,20
|
|
20240626,114300,1911843000,338000,337500,338000,337000,35
|
|
20240626,114200,1900027000,337500,338000,338000,337500,34
|
|
20240626,114100,1888551000,338000,338000,338000,337500,14
|
|
20240626,114000,1883820500,338000,337500,338000,337000,51
|
|
20240626,113900,1866618500,337500,337500,337500,337500,39
|
|
20240626,113800,1853456000,338000,337500,338000,337500,8
|
|
20240626,113700,1850753500,337500,337000,338000,337000,43
|
|
20240626,113600,1836252000,337000,337500,337500,336500,102
|
|
20240626,113500,1801873500,338000,338000,338000,338000,11
|
|
20240626,113400,1798155500,337500,337500,338000,337500,26
|
|
20240626,113300,1789376000,337500,338000,338000,337000,67
|
|
20240626,113200,1766785500,338000,338000,338000,337500,16
|
|
20240626,113100,1761379500,338000,338000,338000,338000,18
|
|
20240626,113000,1755295500,338000,337500,338000,337000,625
|
|
20240626,112900,1544478500,338000,338500,338500,338000,23
|
|
20240626,112800,1536703000,338500,338000,338500,338000,27
|
|
20240626,112700,1527565000,338000,338500,338500,338000,22
|
|
20240626,112600,1520126000,339000,338500,339000,338000,15
|
|
20240626,112500,1515049500,338000,338500,338500,338000,39
|
|
20240626,112400,1501863000,338500,338000,338500,337500,49
|
|
20240626,112300,1485309000,338500,338500,338500,338000,14
|
|
20240626,112200,1480571500,338500,339000,339000,338000,23
|
|
20240626,112100,1472791500,338500,339000,339000,338000,74
|
|
20240626,112000,1447763500,339000,338500,339000,338500,23
|
|
20240626,111900,1439976000,338000,338500,338500,338000,11
|
|
20240626,111800,1436254500,338500,338000,339000,338000,67
|
|
20240626,111700,1413600500,338500,338500,339000,338500,25
|
|
20240626,111600,1405133000,339000,339000,339000,338000,58
|
|
20240626,111500,1385510000,339000,339000,339000,338500,36
|
|
20240626,111400,1373317000,339500,340000,340000,339000,35
|
|
20240626,111300,1361445500,339500,339000,339500,339000,14
|
|
20240626,111200,1356693000,339000,338500,340000,338500,58
|
|
20240626,111100,1337037000,339000,339500,339500,338500,22
|
|
20240626,111000,1329580000,339500,339500,339500,339000,14
|
|
20240626,110900,1324828500,339000,339500,339500,339000,24
|
|
20240626,110800,1316688000,340000,339500,340000,339000,25
|
|
20240626,110700,1308202000,339500,339000,339500,338500,35
|
|
20240626,110600,1296347000,339000,339500,339500,339000,16
|
|
20240626,110500,1290919500,339000,340000,340000,339000,14
|
|
20240626,110400,1286164500,340000,339000,340000,339000,24
|
|
20240626,110300,1278024500,339000,339000,339500,338500,51
|
|
20240626,110200,1260746500,339000,339500,339500,339000,19
|
|
20240626,110100,1254300000,339500,339500,339500,339000,13
|
|
20240626,110000,1249888500,339500,339000,339500,338500,52
|
|
20240626,105900,1232258000,339000,340000,340000,339000,27
|
|
20240626,105800,1223087000,340000,339500,340000,339500,11
|
|
20240626,105700,1219348000,339500,339500,340000,339000,20
|
|
20240626,105600,1212565000,339500,339500,340000,339000,60
|
|
20240626,105500,1192209500,339500,338500,339500,338500,21
|
|
20240626,105400,1185082500,339000,339500,339500,339000,25
|
|
20240626,105300,1176604000,339500,339500,340000,339500,24
|
|
20240626,105200,1168449000,339500,339500,339500,339000,43
|
|
20240626,105100,1153861000,339500,339500,339500,339000,27
|
|
20240626,105000,1144702500,339500,339500,340000,339500,19
|
|
20240626,104900,1138248500,339500,339000,339500,338500,36
|
|
20240626,104800,1126041500,339000,339500,339500,339000,37
|
|
20240626,104700,1113493000,339500,339500,340000,339500,20
|
|
20240626,104600,1106702000,339000,339000,339000,339000,17
|
|
20240626,104500,1100939000,339000,339500,339500,338500,33
|
|
20240626,104400,1089758500,339500,339500,340000,339500,29
|
|
20240626,104300,1079906000,340000,339000,340000,339000,58
|
|
20240626,104200,1060215500,339000,339000,339000,338500,31
|
|
20240626,104100,1049718500,339000,339500,339500,338500,53
|
|
20240626,104000,1031751500,339500,339500,339500,339500,19
|
|
20240626,103900,1025301000,339500,339000,339500,338500,43
|
|
20240626,103800,1010721500,338500,338500,339000,338500,34
|
|
20240626,103700,999212000,339000,338500,339500,338500,24
|
|
20240626,103600,991076000,339000,339000,339000,338500,23
|
|
20240626,103500,983287000,339000,338500,339000,338000,57
|
|
20240626,103400,964009000,338500,339000,339000,338000,16
|
|
20240626,103300,958592000,339000,338500,339000,338500,22
|
|
20240626,103200,951144500,338500,338500,339000,338500,41
|
|
20240626,103100,937265000,338500,338500,338500,337500,21
|
|
20240626,103000,930163000,338500,339000,339000,338000,35
|
|
20240626,102900,918325500,339000,339000,339500,339000,10
|
|
20240626,102800,914934000,338500,339000,339500,338500,7
|
|
20240626,102700,912561000,338500,339000,339000,338000,42
|
|
20240626,102600,898335500,339000,338000,339000,338000,70
|
|
20240626,102500,874653500,338000,338500,338500,338000,8
|
|
20240626,102400,871946500,338000,338000,338500,337000,28
|
|
20240626,102300,862491500,338000,338000,338000,337500,48
|
|
20240626,102200,846282500,338000,338000,338500,338000,12
|
|
20240626,102100,842225500,338000,337000,338000,337000,35
|
|
20240626,102000,830406500,337500,338000,338000,337500,39
|
|
20240626,101900,817239500,338000,338000,338000,337000,113
|
|
20240626,101800,779108500,338500,338000,338500,337500,31
|
|
20240626,101700,768627500,338000,338500,338500,338000,41
|
|
20240626,101600,754765000,338000,338500,338500,338000,8
|
|
20240626,101500,752058000,338500,338500,340000,338500,46
|
|
20240626,101400,736479500,338500,339500,339500,338500,9
|
|
20240626,101300,733427000,339500,339500,339500,339000,6
|
|
20240626,101200,731391000,339000,339000,339500,338500,107
|
|
20240626,101100,695117000,339000,339500,339500,339000,18
|
|
20240626,101000,689007500,339500,339500,339500,339000,9
|
|
20240626,100900,685953000,339000,339500,339500,339000,8
|
|
20240626,100800,683238000,339500,339500,340000,339000,64
|
|
20240626,100700,661513500,340000,340000,340000,339500,19
|
|
20240626,100600,655054500,340000,339500,340000,339500,8
|
|
20240626,100500,652336000,339500,339500,339500,339500,5
|
|
20240626,100400,650638500,338500,339500,339500,338500,42
|
|
20240626,100300,636398500,339500,339500,340000,339500,17
|
|
20240626,100200,630620500,339500,339500,339500,339000,13
|
|
20240626,100100,626208000,339500,339000,339500,339000,70
|
|
20240626,100000,602444500,339000,339500,339500,339000,29
|
|
20240626,095900,592606500,338500,338500,338500,338500,5
|
|
20240626,095800,590914000,339500,339500,339500,339500,1
|
|
20240626,095700,590574500,339000,339000,339000,338500,43
|
|
20240626,095600,576010000,339000,338500,339000,338500,20
|
|
20240626,095500,569230500,338500,338500,338500,338500,0
|
|
20240626,095400,569230500,338500,338500,338500,338500,20
|
|
20240626,095300,562460500,338500,339000,339000,338500,7
|
|
20240626,095200,560090000,339000,338500,339000,337500,40
|
|
20240626,095100,546565000,339000,338500,339000,338500,2
|
|
20240626,095000,545887500,338000,338000,338000,338000,10
|
|
20240626,094900,542507500,338000,338000,338000,338000,16
|
|
20240626,094800,537099500,338000,338000,338000,338000,1
|
|
20240626,094700,536761500,338000,339000,339000,338000,11
|
|
20240626,094600,533040500,339000,339000,339000,339000,5
|
|
20240626,094500,531345500,339000,337500,339000,337500,113
|
|
20240626,094400,493202000,338000,338000,338000,338000,21
|
|
20240626,094300,486104000,338000,338000,338000,337500,13
|
|
20240626,094200,481711500,338000,338000,338000,338000,8
|
|
20240626,094100,479007500,338000,338500,338500,338000,48
|
|
20240626,094000,462772000,339000,338500,339000,338500,2
|
|
20240626,093900,462094500,339000,339000,339000,339000,1
|
|
20240626,093800,461755500,339000,339000,339000,339000,3
|
|
20240626,093700,460738500,338500,339000,339000,338500,11
|
|
20240626,093600,457013000,339000,339000,339000,339000,0
|
|
20240626,093500,457013000,339000,338000,339000,338000,84
|
|
20240626,093400,428620000,338000,338000,338000,338000,0
|
|
20240626,093300,428620000,338000,338000,338000,338000,1
|
|
20240626,093200,428282000,338000,338000,338000,338000,3
|
|
20240626,093100,427268000,338000,338000,338000,338000,0
|
|
20240626,093000,427268000,338000,338000,338000,338000,1
|
|
20240626,092900,426930000,338000,337500,338000,337500,5
|
|
20240626,092800,425242000,337500,337500,337500,337500,5
|
|
20240626,092700,423554500,337500,338000,338000,337500,3
|
|
20240626,092600,422541000,338000,338000,338000,338000,5
|
|
20240626,092500,420851000,338000,338500,338500,337500,57
|
|
20240626,092400,401589500,339000,339000,339000,339000,5
|
|
20240626,092300,399894500,339000,339000,339000,339000,1
|
|
20240626,092200,399555500,339000,339000,339000,339000,39
|
|
20240626,092100,386334500,339000,339000,339000,339000,1
|
|
20240626,092000,385995500,339500,338500,339500,338500,16
|
|
20240626,091900,380575500,338500,338000,338500,338000,31
|
|
20240626,091800,370090000,338000,338000,338000,338000,49
|
|
20240626,091700,353528000,337500,338000,338000,337500,18
|
|
20240626,091600,347445500,337500,338000,338000,337500,6
|
|
20240626,091500,345420000,338000,338000,338000,338000,9
|
|
20240626,091400,342378000,337500,337000,337500,337000,36
|
|
20240626,091300,330235500,336500,337000,337000,336500,46
|
|
20240626,091200,314743500,337000,336500,337000,336500,5
|
|
20240626,091100,313060500,336500,336500,337000,336500,12
|
|
20240626,091000,309019000,337000,336500,337000,336500,45
|
|
20240626,090900,293857500,336500,336500,337000,336500,23
|
|
20240626,090800,286117500,336500,337000,337000,336500,36
|
|
20240626,090700,273991500,337000,336500,337000,336500,29
|
|
20240626,090600,264221000,336500,336500,336500,336500,6
|
|
20240626,090500,262202000,336500,337500,337500,336500,36
|
|
20240626,090400,250070500,337000,337000,337500,336500,91
|
|
20240626,090300,219404500,336500,337500,337500,336500,10
|
|
20240626,090200,216038500,336500,336000,336500,335500,139
|
|
20240626,090100,169305500,336000,337500,338000,336000,264
|
|
20240626,090000,80253500,338000,339000,339000,337500,237
|