732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210900,5153984500,364000,364000,364000,364000,644
|
|
20240603,210800,5153984500,364000,364000,364000,364000,0
|
|
20240603,210700,5153984500,364000,364000,364000,364000,0
|
|
20240603,210600,5153984500,364000,364000,364000,364000,0
|
|
20240603,210500,5153984500,364000,364000,364000,364000,0
|
|
20240603,210400,5153984500,364000,364000,364000,364000,0
|
|
20240603,210300,5153984500,364000,364000,364000,364000,0
|
|
20240603,210200,5153984500,364000,364000,364000,364000,0
|
|
20240603,210100,5153984500,364000,364000,364000,364000,0
|
|
20240603,210000,5153984500,364000,364000,364000,364000,0
|
|
20240603,205900,5153984500,364000,364000,364000,364000,0
|
|
20240603,205800,5153984500,364000,364000,364000,364000,0
|
|
20240603,205700,5153984500,364000,364000,364000,364000,0
|
|
20240603,205600,5153984500,364000,364000,364000,364000,0
|
|
20240603,205500,5153984500,364000,364000,364000,364000,0
|
|
20240603,205400,5153984500,364000,364000,364000,364000,0
|
|
20240603,205300,5153984500,364000,364000,364000,364000,0
|
|
20240603,205200,5153984500,364000,364000,364000,364000,0
|
|
20240603,205100,5153984500,364000,364000,364000,364000,0
|
|
20240603,205000,5153984500,364000,364000,364000,364000,0
|
|
20240603,204900,5153984500,364000,364000,364000,364000,0
|
|
20240603,204800,5153984500,364000,364000,364000,364000,0
|
|
20240603,204700,5153984500,364000,364000,364000,364000,0
|
|
20240603,204600,5153984500,364000,364000,364000,364000,0
|
|
20240603,204500,5153984500,364000,364000,364000,364000,0
|
|
20240603,204400,5153984500,364000,364000,364000,364000,0
|
|
20240603,204300,5153984500,364000,364000,364000,364000,0
|
|
20240603,204200,5153984500,364000,364000,364000,364000,0
|
|
20240603,204100,5153984500,364000,364000,364000,364000,0
|
|
20240603,204000,5153984500,364000,364000,364000,364000,0
|
|
20240603,203900,5153984500,364000,364000,364000,364000,644
|
|
20240603,203800,5153984500,364000,364000,364000,364000,0
|
|
20240603,203700,5153984500,364000,364000,364000,364000,0
|
|
20240603,203600,5153984500,364000,364000,364000,364000,0
|
|
20240603,203500,5153984500,364000,364000,364000,364000,0
|
|
20240603,203400,5153984500,364000,364000,364000,364000,0
|
|
20240603,203300,5153984500,364000,364000,364000,364000,0
|
|
20240603,203200,5153984500,364000,364000,364000,364000,0
|
|
20240603,203100,5153984500,364000,364000,364000,364000,0
|
|
20240603,203000,5153984500,364000,364000,364000,364000,0
|
|
20240603,202900,5153984500,364000,364000,364000,364000,0
|
|
20240603,202800,5153984500,364000,364000,364000,364000,0
|
|
20240603,202700,5153984500,364000,364000,364000,364000,0
|
|
20240603,202600,5153984500,364000,364000,364000,364000,0
|
|
20240603,202500,5153984500,364000,364000,364000,364000,0
|
|
20240603,202400,5153984500,364000,364000,364000,364000,0
|
|
20240603,202300,5153984500,364000,364000,364000,364000,0
|
|
20240603,202200,5153984500,364000,364000,364000,364000,0
|
|
20240603,202100,5153984500,364000,364000,364000,364000,0
|
|
20240603,202000,5153984500,364000,364000,364000,364000,0
|
|
20240603,201900,5153984500,364000,364000,364000,364000,0
|
|
20240603,201800,5153984500,364000,364000,364000,364000,0
|
|
20240603,201700,5153984500,364000,364000,364000,364000,0
|
|
20240603,201600,5153984500,364000,364000,364000,364000,0
|
|
20240603,201500,5153984500,364000,364000,364000,364000,0
|
|
20240603,201400,5153984500,364000,364000,364000,364000,0
|
|
20240603,201300,5153984500,364000,364000,364000,364000,0
|
|
20240603,201200,5153984500,364000,364000,364000,364000,0
|
|
20240603,201100,5153984500,364000,364000,364000,364000,0
|
|
20240603,201000,5153984500,364000,364000,364000,364000,0
|
|
20240603,200900,5153984500,364000,364000,364000,364000,644
|
|
20240603,200800,5153984500,364000,364000,364000,364000,0
|
|
20240603,200700,5153984500,364000,364000,364000,364000,0
|
|
20240603,200600,5153984500,364000,364000,364000,364000,0
|
|
20240603,200500,5153984500,364000,364000,364000,364000,0
|
|
20240603,200400,5153984500,364000,364000,364000,364000,0
|
|
20240603,200300,5153984500,364000,364000,364000,364000,0
|
|
20240603,200200,5153984500,364000,364000,364000,364000,0
|
|
20240603,200100,5153984500,364000,364000,364000,364000,0
|
|
20240603,200000,5153984500,364000,364000,364000,364000,0
|
|
20240603,195900,5153984500,364000,364000,364000,364000,0
|
|
20240603,195800,5153984500,364000,364000,364000,364000,0
|
|
20240603,195700,5153984500,364000,364000,364000,364000,0
|
|
20240603,195600,5153984500,364000,364000,364000,364000,0
|
|
20240603,195500,5153984500,364000,364000,364000,364000,0
|
|
20240603,195400,5153984500,364000,364000,364000,364000,0
|
|
20240603,195300,5153984500,364000,364000,364000,364000,0
|
|
20240603,195200,5153984500,364000,364000,364000,364000,0
|
|
20240603,195100,5153984500,364000,364000,364000,364000,0
|
|
20240603,195000,5153984500,364000,364000,364000,364000,0
|
|
20240603,194900,5153984500,364000,364000,364000,364000,0
|
|
20240603,194800,5153984500,364000,364000,364000,364000,0
|
|
20240603,194700,5153984500,364000,364000,364000,364000,0
|
|
20240603,194600,5153984500,364000,364000,364000,364000,0
|
|
20240603,194500,5153984500,364000,364000,364000,364000,0
|
|
20240603,194400,5153984500,364000,364000,364000,364000,0
|
|
20240603,194300,5153984500,364000,364000,364000,364000,0
|
|
20240603,194200,5153984500,364000,364000,364000,364000,0
|
|
20240603,194100,5153984500,364000,364000,364000,364000,0
|
|
20240603,194000,5153984500,364000,364000,364000,364000,0
|
|
20240603,193900,5153984500,364000,364000,364000,364000,644
|
|
20240603,193800,5153984500,364000,364000,364000,364000,0
|
|
20240603,193700,5153984500,364000,364000,364000,364000,0
|
|
20240603,193600,5153984500,364000,364000,364000,364000,0
|
|
20240603,193500,5153984500,364000,364000,364000,364000,0
|
|
20240603,193400,5153984500,364000,364000,364000,364000,0
|
|
20240603,193300,5153984500,364000,364000,364000,364000,0
|
|
20240603,193200,5153984500,364000,364000,364000,364000,0
|
|
20240603,193100,5153984500,364000,364000,364000,364000,0
|
|
20240603,193000,5153984500,364000,364000,364000,364000,0
|
|
20240603,192900,5153984500,364000,364000,364000,364000,0
|
|
20240603,192800,5153984500,364000,364000,364000,364000,0
|
|
20240603,192700,5153984500,364000,364000,364000,364000,0
|
|
20240603,192600,5153984500,364000,364000,364000,364000,0
|
|
20240603,192500,5153984500,364000,364000,364000,364000,0
|
|
20240603,192400,5153984500,364000,364000,364000,364000,0
|
|
20240603,192300,5153984500,364000,364000,364000,364000,0
|
|
20240603,192200,5153984500,364000,364000,364000,364000,0
|
|
20240603,192100,5153984500,364000,364000,364000,364000,0
|
|
20240603,192000,5153984500,364000,364000,364000,364000,0
|
|
20240603,191900,5153984500,364000,364000,364000,364000,0
|
|
20240603,191800,5153984500,364000,364000,364000,364000,0
|
|
20240603,191700,5153984500,364000,364000,364000,364000,0
|
|
20240603,191600,5153984500,364000,364000,364000,364000,0
|
|
20240603,191500,5153984500,364000,364000,364000,364000,0
|
|
20240603,191400,5153984500,364000,364000,364000,364000,0
|
|
20240603,191300,5153984500,364000,364000,364000,364000,0
|
|
20240603,191200,5153984500,364000,364000,364000,364000,0
|
|
20240603,191100,5153984500,364000,364000,364000,364000,0
|
|
20240603,191000,5153984500,364000,364000,364000,364000,0
|
|
20240603,190900,5153984500,364000,364000,364000,364000,644
|
|
20240603,190800,5153984500,364000,364000,364000,364000,0
|
|
20240603,190700,5153984500,364000,364000,364000,364000,0
|
|
20240603,190600,5153984500,364000,364000,364000,364000,0
|
|
20240603,190500,5153984500,364000,364000,364000,364000,0
|
|
20240603,190400,5153984500,364000,364000,364000,364000,0
|
|
20240603,190300,5153984500,364000,364000,364000,364000,0
|
|
20240603,190200,5153984500,364000,364000,364000,364000,0
|
|
20240603,190100,5153984500,364000,364000,364000,364000,0
|
|
20240603,190000,5153984500,364000,364000,364000,364000,0
|
|
20240603,185900,5153984500,364000,364000,364000,364000,0
|
|
20240603,185800,5153984500,364000,364000,364000,364000,0
|
|
20240603,185700,5153984500,364000,364000,364000,364000,0
|
|
20240603,185600,5153984500,364000,364000,364000,364000,0
|
|
20240603,185500,5153984500,364000,364000,364000,364000,0
|
|
20240603,185400,5153984500,364000,364000,364000,364000,0
|
|
20240603,185300,5153984500,364000,364000,364000,364000,0
|
|
20240603,185200,5153984500,364000,364000,364000,364000,0
|
|
20240603,185100,5153984500,364000,364000,364000,364000,0
|
|
20240603,185000,5153984500,364000,364000,364000,364000,0
|
|
20240603,184900,5153984500,364000,364000,364000,364000,0
|
|
20240603,184800,5153984500,364000,364000,364000,364000,0
|
|
20240603,184700,5153984500,364000,364000,364000,364000,0
|
|
20240603,184600,5153984500,364000,364000,364000,364000,0
|
|
20240603,184500,5153984500,364000,364000,364000,364000,0
|
|
20240603,184400,5153984500,364000,364000,364000,364000,0
|
|
20240603,184300,5153984500,364000,364000,364000,364000,0
|
|
20240603,184200,5153984500,364000,364000,364000,364000,0
|
|
20240603,184100,5153984500,364000,364000,364000,364000,0
|
|
20240603,184000,5153984500,364000,364000,364000,364000,0
|
|
20240603,183900,5153984500,364000,364000,364000,364000,644
|
|
20240603,183800,5153984500,364000,364000,364000,364000,0
|
|
20240603,183700,5153984500,364000,364000,364000,364000,0
|
|
20240603,183600,5153984500,364000,364000,364000,364000,0
|
|
20240603,183500,5153984500,364000,364000,364000,364000,0
|
|
20240603,183400,5153984500,364000,364000,364000,364000,0
|
|
20240603,183300,5153984500,364000,364000,364000,364000,0
|
|
20240603,183200,5153984500,364000,364000,364000,364000,0
|
|
20240603,183100,5153984500,364000,364000,364000,364000,0
|
|
20240603,183000,5153984500,364000,364000,364000,364000,0
|
|
20240603,182900,5153984500,364000,364000,364000,364000,0
|
|
20240603,182800,5153984500,364000,364000,364000,364000,0
|
|
20240603,182700,5153984500,364000,364000,364000,364000,0
|
|
20240603,182600,5153984500,364000,364000,364000,364000,0
|
|
20240603,182500,5153984500,364000,364000,364000,364000,0
|
|
20240603,182400,5153984500,364000,364000,364000,364000,0
|
|
20240603,182300,5153984500,364000,364000,364000,364000,0
|
|
20240603,182200,5153984500,364000,364000,364000,364000,0
|
|
20240603,182100,5153984500,364000,364000,364000,364000,0
|
|
20240603,182000,5153984500,364000,364000,364000,364000,0
|
|
20240603,181900,5153984500,364000,364000,364000,364000,0
|
|
20240603,181800,5153984500,364000,364000,364000,364000,0
|
|
20240603,181700,5153984500,364000,364000,364000,364000,0
|
|
20240603,181600,5153984500,364000,364000,364000,364000,0
|
|
20240603,181500,5153984500,364000,364000,364000,364000,0
|
|
20240603,181400,5153984500,364000,364000,364000,364000,0
|
|
20240603,181300,5153984500,364000,364000,364000,364000,0
|
|
20240603,181200,5153984500,364000,364000,364000,364000,0
|
|
20240603,181100,5153984500,364000,364000,364000,364000,0
|
|
20240603,181000,5153984500,364000,364000,364000,364000,0
|
|
20240603,180900,5153984500,364000,364000,364000,364000,644
|
|
20240603,180800,5153984500,364000,364000,364000,364000,0
|
|
20240603,180700,5153984500,364000,364000,364000,364000,0
|
|
20240603,180600,5153984500,364000,364000,364000,364000,0
|
|
20240603,180500,5153984500,364000,364000,364000,364000,0
|
|
20240603,180400,5153984500,364000,364000,364000,364000,0
|
|
20240603,180300,5153984500,364000,364000,364000,364000,0
|
|
20240603,180200,5153984500,364000,364000,364000,364000,0
|
|
20240603,180100,5153984500,364000,364000,364000,364000,0
|
|
20240603,180000,5153984500,364000,364000,364000,364000,0
|
|
20240603,175900,5153984500,364000,364000,364000,364000,0
|
|
20240603,175800,5153984500,364000,364000,364000,364000,0
|
|
20240603,175700,5153984500,364000,364000,364000,364000,0
|
|
20240603,175600,5153984500,364000,364000,364000,364000,0
|
|
20240603,175500,5153984500,364000,364000,364000,364000,0
|
|
20240603,175400,5153984500,364000,364000,364000,364000,0
|
|
20240603,175300,5153984500,364000,364000,364000,364000,0
|
|
20240603,175200,5153984500,364000,364000,364000,364000,0
|
|
20240603,175100,5153984500,364000,364000,364000,364000,0
|
|
20240603,175000,5153984500,364000,364000,364000,364000,0
|
|
20240603,174900,5153984500,364000,364000,364000,364000,0
|
|
20240603,174800,5153984500,364000,364000,364000,364000,0
|
|
20240603,174700,5153984500,364000,364000,364000,364000,0
|
|
20240603,174600,5153984500,364000,364000,364000,364000,0
|
|
20240603,174500,5153984500,364000,364000,364000,364000,0
|
|
20240603,174400,5153984500,364000,364000,364000,364000,0
|
|
20240603,174300,5153984500,364000,364000,364000,364000,0
|
|
20240603,174200,5153984500,364000,364000,364000,364000,0
|
|
20240603,174100,5153984500,364000,364000,364000,364000,0
|
|
20240603,174000,5153984500,364000,364000,364000,364000,0
|
|
20240603,173900,5153984500,364000,364000,364000,364000,644
|
|
20240603,173800,5153984500,364000,364000,364000,364000,0
|
|
20240603,173700,5153984500,364000,364000,364000,364000,0
|
|
20240603,173600,5153984500,364000,364000,364000,364000,0
|
|
20240603,173500,5153984500,364000,364000,364000,364000,0
|
|
20240603,173400,5153984500,364000,364000,364000,364000,0
|
|
20240603,173300,5153984500,364000,364000,364000,364000,0
|
|
20240603,173200,5153984500,364000,364000,364000,364000,0
|
|
20240603,173100,5153984500,364000,364000,364000,364000,0
|
|
20240603,173000,5153984500,364000,364000,364000,364000,0
|
|
20240603,172900,5153984500,364000,364000,364000,364000,0
|
|
20240603,172800,5153984500,364000,364000,364000,364000,0
|
|
20240603,172700,5153984500,364000,364000,364000,364000,0
|
|
20240603,172600,5153984500,364000,364000,364000,364000,0
|
|
20240603,172500,5153984500,364000,364000,364000,364000,0
|
|
20240603,172400,5153984500,364000,364000,364000,364000,0
|
|
20240603,172300,5153984500,364000,364000,364000,364000,0
|
|
20240603,172200,5153984500,364000,364000,364000,364000,0
|
|
20240603,172100,5153984500,364000,364000,364000,364000,0
|
|
20240603,172000,5153984500,364000,364000,364000,364000,0
|
|
20240603,171900,5153984500,364000,364000,364000,364000,0
|
|
20240603,171800,5153984500,364000,364000,364000,364000,0
|
|
20240603,171700,5153984500,364000,364000,364000,364000,0
|
|
20240603,171600,5153984500,364000,364000,364000,364000,0
|
|
20240603,171500,5153984500,364000,364000,364000,364000,0
|
|
20240603,171400,5153984500,364000,364000,364000,364000,0
|
|
20240603,171300,5153984500,364000,364000,364000,364000,0
|
|
20240603,171200,5153984500,364000,364000,364000,364000,0
|
|
20240603,171100,5153984500,364000,364000,364000,364000,0
|
|
20240603,171000,5153984500,364000,364000,364000,364000,0
|
|
20240603,170900,5153984500,364000,364000,364000,364000,644
|
|
20240603,170800,5153984500,364000,364000,364000,364000,0
|
|
20240603,170700,5153984500,364000,364000,364000,364000,0
|
|
20240603,170600,5153984500,364000,364000,364000,364000,0
|
|
20240603,170500,5153984500,364000,364000,364000,364000,0
|
|
20240603,170400,5153984500,364000,364000,364000,364000,0
|
|
20240603,170300,5153984500,364000,364000,364000,364000,0
|
|
20240603,170200,5153984500,364000,364000,364000,364000,0
|
|
20240603,170100,5153984500,364000,364000,364000,364000,0
|
|
20240603,170000,5153984500,364000,364000,364000,364000,0
|
|
20240603,165900,5153984500,364000,364000,364000,364000,0
|
|
20240603,165800,5153984500,364000,364000,364000,364000,0
|
|
20240603,165700,5153984500,364000,364000,364000,364000,0
|
|
20240603,165600,5153984500,364000,364000,364000,364000,0
|
|
20240603,165500,5153984500,364000,364000,364000,364000,0
|
|
20240603,165400,5153984500,364000,364000,364000,364000,0
|
|
20240603,165300,5153984500,364000,364000,364000,364000,0
|
|
20240603,165200,5153984500,364000,364000,364000,364000,0
|
|
20240603,165100,5153984500,364000,364000,364000,364000,0
|
|
20240603,165000,5153984500,364000,364000,364000,364000,0
|
|
20240603,164900,5153984500,364000,364000,364000,364000,0
|
|
20240603,164800,5153984500,364000,364000,364000,364000,0
|
|
20240603,164700,5153984500,364000,364000,364000,364000,0
|
|
20240603,164600,5153984500,364000,364000,364000,364000,0
|
|
20240603,164500,5153984500,364000,364000,364000,364000,0
|
|
20240603,164400,5153984500,364000,364000,364000,364000,0
|
|
20240603,164300,5153984500,364000,364000,364000,364000,0
|
|
20240603,164200,5153984500,364000,364000,364000,364000,0
|
|
20240603,164100,5153984500,364000,364000,364000,364000,0
|
|
20240603,164000,5153984500,364000,364000,364000,364000,0
|
|
20240603,163900,5153984500,364000,364000,364000,364000,644
|
|
20240603,163800,5153984500,364000,364000,364000,364000,0
|
|
20240603,163700,5153984500,364000,364000,364000,364000,0
|
|
20240603,163600,5153984500,364000,364000,364000,364000,0
|
|
20240603,163500,5153984500,364000,364000,364000,364000,0
|
|
20240603,163400,5153984500,364000,364000,364000,364000,0
|
|
20240603,163300,5153984500,364000,364000,364000,364000,0
|
|
20240603,163200,5153984500,364000,364000,364000,364000,0
|
|
20240603,163100,5153984500,364000,364000,364000,364000,0
|
|
20240603,163000,5153984500,364000,364000,364000,364000,0
|
|
20240603,162900,5153984500,364000,364000,364000,364000,0
|
|
20240603,162800,5153984500,364000,364000,364000,364000,0
|
|
20240603,162700,5153984500,364000,364000,364000,364000,0
|
|
20240603,162600,5153984500,364000,364000,364000,364000,0
|
|
20240603,162500,5153984500,364000,364000,364000,364000,0
|
|
20240603,162400,5153984500,364000,364000,364000,364000,0
|
|
20240603,162300,5153984500,364000,364000,364000,364000,0
|
|
20240603,162200,5153984500,364000,364000,364000,364000,0
|
|
20240603,162100,5153984500,364000,364000,364000,364000,0
|
|
20240603,162000,5153984500,364000,364000,364000,364000,0
|
|
20240603,161900,5153984500,364000,364000,364000,364000,0
|
|
20240603,161800,5153984500,364000,364000,364000,364000,0
|
|
20240603,161700,5153984500,364000,364000,364000,364000,0
|
|
20240603,161600,5153984500,364000,364000,364000,364000,0
|
|
20240603,161500,5153984500,364000,364000,364000,364000,0
|
|
20240603,161400,5153984500,364000,364000,364000,364000,0
|
|
20240603,161300,5153984500,364000,364000,364000,364000,0
|
|
20240603,161200,5153984500,364000,364000,364000,364000,0
|
|
20240603,161100,5153984500,364000,364000,364000,364000,0
|
|
20240603,161000,5153984500,364000,364000,364000,364000,0
|
|
20240603,160900,5153984500,364000,364000,364000,364000,644
|
|
20240603,160800,5153984500,364000,364000,364000,364000,0
|
|
20240603,160700,5153984500,364000,364000,364000,364000,0
|
|
20240603,160600,5153984500,364000,364000,364000,364000,0
|
|
20240603,160500,5153984500,364000,364000,364000,364000,0
|
|
20240603,160400,5153984500,364000,364000,364000,364000,0
|
|
20240603,160300,5153984500,364000,364000,364000,364000,0
|
|
20240603,160200,5153984500,364000,364000,364000,364000,0
|
|
20240603,160100,5153984500,364000,364000,364000,364000,0
|
|
20240603,160000,5153984500,364000,364000,364000,364000,0
|
|
20240603,155900,5153984500,364000,364000,364000,364000,0
|
|
20240603,155800,5153984500,364000,364000,364000,364000,0
|
|
20240603,155700,5153984500,364000,364000,364000,364000,0
|
|
20240603,155600,5153984500,364000,364000,364000,364000,0
|
|
20240603,155500,5153984500,364000,364000,364000,364000,0
|
|
20240603,155400,5153984500,364000,364000,364000,364000,0
|
|
20240603,155300,5153984500,364000,364000,364000,364000,0
|
|
20240603,155200,5153984500,364000,364000,364000,364000,0
|
|
20240603,155100,5153984500,364000,364000,364000,364000,0
|
|
20240603,155000,5153984500,364000,364000,364000,364000,0
|
|
20240603,154900,5153984500,364000,364000,364000,364000,0
|
|
20240603,154800,5153984500,364000,364000,364000,364000,0
|
|
20240603,154700,5153984500,364000,364000,364000,364000,0
|
|
20240603,154600,5153984500,364000,364000,364000,364000,0
|
|
20240603,154500,5153984500,364000,364000,364000,364000,0
|
|
20240603,154400,5153984500,364000,364000,364000,364000,0
|
|
20240603,154300,5153984500,364000,364000,364000,364000,0
|
|
20240603,154200,5153984500,364000,364000,364000,364000,0
|
|
20240603,154100,5153984500,364000,364000,364000,364000,0
|
|
20240603,154000,5153984500,364000,364000,364000,364000,0
|
|
20240603,153900,5153984500,364000,364000,364000,364000,644
|
|
20240603,153800,5153984500,364000,364000,364000,364000,0
|
|
20240603,153700,5153984500,364000,364000,364000,364000,0
|
|
20240603,153600,5153984500,364000,364000,364000,364000,0
|
|
20240603,153500,5153984500,364000,364000,364000,364000,0
|
|
20240603,153400,5153984500,364000,364000,364000,364000,0
|
|
20240603,153300,5153984500,364000,364000,364000,364000,0
|
|
20240603,153200,5153984500,364000,364000,364000,364000,0
|
|
20240603,153100,5153984500,364000,364000,364000,364000,0
|
|
20240603,153000,5153984500,364000,364000,364000,364000,644
|
|
20240603,152900,4919568500,365000,365000,365000,365000,0
|
|
20240603,152800,4919568500,365000,365000,365000,365000,0
|
|
20240603,152700,4919568500,365000,365000,365000,365000,0
|
|
20240603,152600,4919568500,365000,365000,365000,365000,0
|
|
20240603,152500,4919568500,365000,365000,365000,365000,0
|
|
20240603,152400,4919568500,365000,365000,365000,365000,0
|
|
20240603,152300,4919568500,365000,365000,365000,365000,0
|
|
20240603,152200,4919568500,365000,365000,365000,365000,0
|
|
20240603,152100,4919568500,365000,365000,365000,365000,0
|
|
20240603,152000,4919568500,365000,365000,365000,365000,0
|
|
20240603,151900,4919568500,365000,365000,365000,365000,3
|
|
20240603,151800,4918473500,365000,364000,365000,364000,25
|
|
20240603,151700,4909361500,364500,364000,364500,363500,29
|
|
20240603,151600,4898807000,364000,364500,364500,364000,9
|
|
20240603,151500,4895528000,364000,363500,364500,363500,17
|
|
20240603,151400,4889342000,363500,364500,364500,363500,2
|
|
20240603,151300,4888614000,363500,363500,365000,363500,74
|
|
20240603,151200,4861674500,363500,363500,363500,363500,2
|
|
20240603,151100,4860947500,363500,363500,363500,363500,11
|
|
20240603,151000,4856949000,363500,363500,363500,363500,8
|
|
20240603,150900,4854041000,364000,363500,364000,363500,5
|
|
20240603,150800,4852222000,363500,363500,364000,363500,19
|
|
20240603,150700,4845313000,364000,363500,364000,363500,8
|
|
20240603,150600,4842402500,363500,363500,364000,363500,25
|
|
20240603,150500,4833305500,363500,363500,363500,363500,2
|
|
20240603,150400,4832578500,363500,364000,364000,363500,97
|
|
20240603,150300,4797271500,364000,364000,364000,364000,20
|
|
20240603,150200,4789991500,364000,364000,364000,364000,1
|
|
20240603,150100,4789627500,364000,364000,364000,364000,1
|
|
20240603,150000,4789263500,364000,364500,364500,364000,7
|
|
20240603,145900,4786714500,364500,364500,364500,364000,20
|
|
20240603,145800,4779428000,364500,364000,364500,364000,6
|
|
20240603,145700,4777242000,364000,364000,364500,364000,6
|
|
20240603,145600,4775057500,364000,364000,364000,364000,8
|
|
20240603,145500,4772145500,363500,363500,364000,363500,7
|
|
20240603,145400,4769599500,363500,363500,364000,363500,4
|
|
20240603,145300,4768145000,364000,364500,364500,363500,11
|
|
20240603,145200,4764138500,364000,363500,364500,363500,7
|
|
20240603,145100,4761590500,363500,364500,365000,363500,17
|
|
20240603,145000,4755395500,364000,364000,364000,364000,1
|
|
20240603,144900,4755031500,364000,364000,364500,363500,16
|
|
20240603,144800,4749206500,364000,364000,364000,363500,142
|
|
20240603,144700,4697544000,364500,364500,364500,364000,9
|
|
20240603,144600,4694265000,364000,364000,364500,364000,10
|
|
20240603,144500,4690621500,364000,364000,364000,364000,1
|
|
20240603,144400,4690257500,364000,364500,364500,364000,9
|
|
20240603,144300,4686978000,364500,364500,365000,364000,16
|
|
20240603,144200,4681145500,364500,364000,364500,364000,11
|
|
20240603,144100,4677140500,365000,364500,365000,364500,11
|
|
20240603,144000,4673127000,364500,364500,365500,364500,168
|
|
20240603,143900,4611866500,364500,364500,365000,364500,36
|
|
20240603,143800,4598742000,365000,365000,365500,364500,22
|
|
20240603,143700,4590712000,365000,365000,365000,364500,9
|
|
20240603,143600,4587427500,365000,364500,365000,364500,8
|
|
20240603,143500,4584509000,365000,364500,365000,364500,4
|
|
20240603,143400,4583049500,364500,365000,365000,364500,2
|
|
20240603,143300,4582320000,364500,365000,365000,364500,11
|
|
20240603,143200,4578307000,365000,364500,365000,364500,2
|
|
20240603,143100,4577577500,364000,364500,364500,364000,24
|
|
20240603,143000,4568830000,364500,364000,364500,364000,17
|
|
20240603,142900,4562638000,364000,364000,364500,364000,7
|
|
20240603,142800,4560089000,364000,364500,364500,364000,16
|
|
20240603,142700,4554262000,364500,364500,364500,364000,18
|
|
20240603,142600,4547703500,364000,364000,364500,364000,19
|
|
20240603,142500,4540786500,364500,364500,364500,364000,8
|
|
20240603,142400,4537871500,364500,364500,364500,364000,37
|
|
20240603,142300,4524393500,364500,364500,364500,364000,9
|
|
20240603,142200,4521116500,364000,364000,364500,364000,12
|
|
20240603,142100,4516748000,364500,364500,364500,364000,14
|
|
20240603,142000,4511649000,364500,364000,364500,364000,11
|
|
20240603,141900,4507643000,364000,364500,364500,364000,31
|
|
20240603,141800,4496356500,364500,364500,365000,364500,13
|
|
20240603,141700,4491617500,364500,364000,365000,364000,24
|
|
20240603,141600,4482867000,364500,364500,364500,364000,6
|
|
20240603,141500,4480680500,364000,364500,364500,364000,16
|
|
20240603,141400,4474855500,364000,364000,364500,364000,13
|
|
20240603,141300,4470121000,364000,364000,364000,364000,2
|
|
20240603,141200,4469393000,364000,364500,364500,364000,12
|
|
20240603,141100,4465022500,364500,365000,365000,364500,9
|
|
20240603,141000,4461739500,364000,364500,364500,364000,18
|
|
20240603,140900,4455180000,364500,364500,364500,364000,51
|
|
20240603,140800,4436595500,364500,365000,365000,364500,17
|
|
20240603,140700,4430396000,365000,365000,365000,365000,15
|
|
20240603,140600,4424921000,364500,364500,365000,364500,11
|
|
20240603,140500,4420911000,365000,365000,365000,364500,7
|
|
20240603,140400,4418357500,365000,364500,365000,364500,7
|
|
20240603,140300,4415803000,365000,365000,365000,364500,16
|
|
20240603,140200,4409966500,365000,364500,365500,364500,62
|
|
20240603,140100,4387336000,364500,365000,365000,364500,22
|
|
20240603,140000,4379314500,364500,365000,365000,364500,12
|
|
20240603,135900,4374938000,364500,364500,364500,364500,2
|
|
20240603,135800,4374209000,365000,365000,365000,364500,31
|
|
20240603,135700,4362895500,364500,365000,365000,364500,17
|
|
20240603,135600,4356696500,365000,364500,365000,364500,4
|
|
20240603,135500,4355238000,365000,364500,365000,364500,3
|
|
20240603,135400,4354143500,364500,364500,365000,364500,18
|
|
20240603,135300,4347580000,364500,365500,365500,364500,24
|
|
20240603,135200,4338821000,365000,365500,365500,365000,8
|
|
20240603,135100,4335900000,365500,364500,365500,364500,22
|
|
20240603,135000,4327868500,364500,365000,365000,364500,9
|
|
20240603,134900,4324586000,365000,365000,365500,364500,13
|
|
20240603,134800,4319844000,365000,364500,365000,364500,14
|
|
20240603,134700,4314739000,364500,364500,364500,364000,23
|
|
20240603,134600,4306357000,364000,364500,364500,364000,6
|
|
20240603,134500,4304172000,364000,364500,364500,364000,12
|
|
20240603,134400,4299798500,364000,364000,364000,364000,2
|
|
20240603,134300,4299070500,364000,364500,364500,364000,24
|
|
20240603,134200,4290331500,364500,364500,364500,363500,18
|
|
20240603,134100,4283779000,364000,364000,364000,364000,5
|
|
20240603,134000,4281959000,363500,363500,364000,363500,15
|
|
20240603,133900,4276503000,364000,364000,364500,364000,5
|
|
20240603,133800,4274682500,364000,364500,364500,364000,14
|
|
20240603,133700,4269583500,364000,364000,364000,364000,7
|
|
20240603,133600,4267035500,364000,364500,364500,363500,13
|
|
20240603,133500,4262305500,364000,364500,364500,363500,15
|
|
20240603,133400,4256846000,365000,364000,365000,364000,9
|
|
20240603,133300,4253566500,364000,364000,364000,364000,0
|
|
20240603,133200,4253566500,364000,364500,364500,364000,29
|
|
20240603,133100,4243007500,364000,364000,364000,364000,8
|
|
20240603,133000,4240095500,364000,364000,364000,364000,18
|
|
20240603,132900,4233543500,364000,364000,364000,363500,21
|
|
20240603,132800,4225903500,364000,364500,364500,364000,16
|
|
20240603,132700,4220076000,364000,364000,364500,364000,10
|
|
20240603,132600,4216435500,364000,364000,364500,364000,7
|
|
20240603,132500,4213887000,364000,364000,364000,364000,4
|
|
20240603,132400,4212431000,363500,364000,364000,363500,159
|
|
20240603,132300,4154626000,364000,364000,364000,364000,117
|
|
20240603,132200,4112038000,364500,365000,365000,364500,104
|
|
20240603,132100,4074128000,364500,364000,364500,364000,58
|
|
20240603,132000,4052987500,364000,364500,365000,364000,26
|
|
20240603,131900,4043511500,364500,364000,364500,364000,13
|
|
20240603,131800,4038775500,364500,364000,364500,364000,9
|
|
20240603,131700,4035499000,364000,364000,364000,364000,2
|
|
20240603,131600,4034771000,364000,364500,364500,364000,9
|
|
20240603,131500,4031491000,364500,364500,365000,364500,103
|
|
20240603,131400,3993945000,365000,364500,365000,364500,4
|
|
20240603,131300,3992485500,364500,365000,365000,364500,4
|
|
20240603,131200,3991026500,365000,365000,365000,364500,25
|
|
20240603,131100,3981909000,365000,365000,365000,364500,9
|
|
20240603,131000,3978626500,365000,365000,365000,364500,8
|
|
20240603,130900,3975707500,365000,365000,365000,364500,8
|
|
20240603,130800,3972789000,364500,364500,365000,364500,45
|
|
20240603,130700,3956368000,365000,365000,365000,365000,12
|
|
20240603,130600,3951988000,364500,364500,365000,364500,16
|
|
20240603,130500,3946151500,365000,364500,365000,364500,9
|
|
20240603,130400,3942868500,365000,365000,365000,364500,7
|
|
20240603,130300,3940315500,365000,365000,365000,364500,16
|
|
20240603,130200,3934478500,365000,365000,365000,365000,4
|
|
20240603,130100,3933018500,364500,365000,365000,364500,11
|
|
20240603,130000,3929006500,365000,365000,365000,364500,15
|
|
20240603,125900,3923534500,365000,364000,365000,364000,13
|
|
20240603,125800,3918793500,364000,364500,364500,364000,4
|
|
20240603,125700,3917337000,364500,364500,365000,364500,20
|
|
20240603,125600,3910041000,365000,364500,365000,364500,8
|
|
20240603,125500,3907122000,364500,364500,365000,364500,66
|
|
20240603,125400,3883054000,365000,364500,365000,364500,3
|
|
20240603,125300,3881960000,365000,365000,365000,365000,18
|
|
20240603,125200,3875390000,365000,365000,365000,364500,15
|
|
20240603,125100,3869918500,364500,364500,365000,364500,12
|
|
20240603,125000,3865544000,364500,365000,365000,364500,14
|
|
20240603,124900,3860437500,364500,364500,365000,364500,11
|
|
20240603,124800,3856425500,364500,364500,364500,364000,25
|
|
20240603,124700,3847313500,364500,364500,364500,364000,59
|
|
20240603,124600,3825810000,364000,364500,364500,364000,25
|
|
20240603,124500,3816701500,364000,364000,364000,364000,3
|
|
20240603,124400,3815609500,364000,364000,364000,363500,41
|
|
20240603,124300,3800687500,364000,363500,364000,363500,22
|
|
20240603,124200,3792685500,363500,363500,363500,363500,7
|
|
20240603,124100,3790141000,364000,363500,364000,363500,12
|
|
20240603,124000,3785777500,363500,363500,364000,363500,7
|
|
20240603,123900,3783231000,363500,364000,364000,363500,19
|
|
20240603,123800,3776324000,363500,363500,364000,363500,10
|
|
20240603,123700,3772688500,363500,363500,363500,363500,5
|
|
20240603,123600,3770871000,363000,363500,363500,363000,15
|
|
20240603,123500,3765419000,363000,363500,363500,363000,9
|
|
20240603,123400,3762149500,363500,363500,363500,363500,12
|
|
20240603,123300,3757787500,363500,363500,363500,363000,10
|
|
20240603,123200,3754155000,363500,363500,363500,363000,21
|
|
20240603,123100,3746524000,363500,363500,363500,363000,30
|
|
20240603,123000,3735630500,363500,363500,363500,363000,11
|
|
20240603,122900,3731635500,363000,363000,363500,363000,9
|
|
20240603,122800,3728367500,363000,363500,363500,363000,11
|
|
20240603,122700,3724371500,363000,363000,363500,363000,16
|
|
20240603,122600,3718558500,363000,363000,363000,363000,9
|
|
20240603,122500,3715291500,363000,363000,363000,363000,11
|
|
20240603,122400,3711298500,363500,363500,363500,363000,15
|
|
20240603,122300,3705848500,363000,363000,363000,363000,1
|
|
20240603,122200,3705485500,363000,363500,363500,363000,5
|
|
20240603,122100,3703669000,363000,363000,363000,363000,12
|
|
20240603,122000,3699313000,363500,363000,363500,362500,27
|
|
20240603,121900,3689512500,363000,362500,363000,362500,10
|
|
20240603,121800,3685885000,362500,363500,363500,362500,420
|
|
20240603,121700,3533367000,364000,363500,364000,363500,12
|
|
20240603,121600,3529001000,364000,363500,364000,363500,4
|
|
20240603,121500,3527545500,363500,364000,364000,363500,13
|
|
20240603,121400,3522818500,363500,364000,364000,363500,17
|
|
20240603,121300,3516634500,364000,363500,364000,363500,11
|
|
20240603,121200,3512635000,363500,364000,364000,363500,12
|
|
20240603,121100,3508270000,363500,364000,364000,363500,16
|
|
20240603,121000,3502450500,363500,364000,364000,363500,80
|
|
20240603,120900,3473369500,364000,364000,364000,364000,6
|
|
20240603,120800,3471185500,363500,363500,364000,363500,31
|
|
20240603,120700,3459916000,364000,363500,364000,363500,22
|
|
20240603,120600,3451914000,363500,363500,363500,363500,5
|
|
20240603,120500,3450096500,363500,363500,364000,363500,5
|
|
20240603,120400,3448278500,363500,363500,364000,363500,73
|
|
20240603,120300,3421741500,364000,363500,364000,363500,12
|
|
20240603,120200,3417377500,363500,363500,363500,363500,4
|
|
20240603,120100,3415923500,363500,364000,364000,363000,355
|
|
20240603,120000,3286896000,364000,364000,364500,364000,48
|
|
20240603,115900,3269422500,364000,364500,364500,364000,23
|
|
20240603,115800,3261049500,364000,364500,364500,364000,24
|
|
20240603,115700,3252306500,364500,364500,364500,364000,6
|
|
20240603,115600,3250121000,364000,364000,364000,364000,10
|
|
20240603,115500,3246481000,364000,364000,364500,364000,23
|
|
20240603,115400,3238104000,364000,364000,364000,363500,107
|
|
20240603,115300,3199166000,364500,364000,364500,364000,9
|
|
20240603,115200,3195889500,364500,364000,364500,364000,22
|
|
20240603,115100,3187879500,364000,364500,364500,364000,5
|
|
20240603,115000,3186057500,364000,365000,365000,364000,10
|
|
20240603,114900,3182412500,364500,364500,364500,364500,7
|
|
20240603,114800,3179861000,364500,364500,365000,364500,13
|
|
20240603,114700,3175119000,364500,364500,365000,364500,6
|
|
20240603,114600,3172931500,365000,364000,365000,364000,9
|
|
20240603,114500,3169652500,364500,365000,365000,364500,8
|
|
20240603,114400,3166734000,364500,364000,365000,364000,7
|
|
20240603,114300,3164182000,364000,364000,364000,364000,7
|
|
20240603,114200,3161634000,364000,364000,364500,364000,10
|
|
20240603,114100,3157992500,364000,363500,364500,363500,101
|
|
20240603,114000,3121187500,364000,364000,364500,364000,105
|
|
20240603,113900,3082966000,364500,364500,364500,364500,6
|
|
20240603,113800,3080779000,364500,364000,364500,364000,50
|
|
20240603,113700,3062574000,364000,364500,364500,364000,17
|
|
20240603,113600,3056383500,364500,364000,364500,364000,55
|
|
20240603,113500,3036361000,364500,364500,364500,364000,15
|
|
20240603,113400,3030896000,364500,364500,364500,364000,15
|
|
20240603,113300,3025432000,364000,364500,364500,364000,11
|
|
20240603,113200,3021426000,364000,364500,364500,364000,8
|
|
20240603,113100,3018511500,364500,364500,365000,364500,9
|
|
20240603,113000,3015229500,364500,365000,365000,364500,27
|
|
20240603,112900,3005387000,364500,365000,365000,364500,8
|
|
20240603,112800,3002468000,364500,365000,365000,364500,10
|
|
20240603,112700,2998821500,365000,364500,365000,364500,7
|
|
20240603,112600,2996269000,364500,365000,365000,364500,5
|
|
20240603,112500,2994445500,364500,365000,365000,364000,47
|
|
20240603,112400,2977313000,365000,364500,365000,364500,13
|
|
20240603,112300,2972573500,365000,365000,365000,365000,3
|
|
20240603,112200,2971478500,365000,364000,365000,364000,69
|
|
20240603,112100,2946327000,364000,364000,364500,364000,20
|
|
20240603,112000,2939041500,364000,364500,364500,364000,10
|
|
20240603,111900,2935399500,364500,364000,364500,364000,14
|
|
20240603,111800,2930298500,364500,364000,364500,364000,10
|
|
20240603,111700,2926657500,364500,364000,364500,364000,12
|
|
20240603,111600,2922287500,364500,364500,364500,364000,18
|
|
20240603,111500,2915728500,364500,364000,364500,364000,24
|
|
20240603,111400,2906991500,364000,364000,364500,364000,21
|
|
20240603,111300,2899347000,364500,364500,365000,364000,24
|
|
20240603,111200,2890601000,365000,364500,365000,364500,8
|
|
20240603,111100,2887683500,364500,365000,365000,364500,22
|
|
20240603,111000,2879663500,365000,365000,365000,364500,14
|
|
20240603,110900,2874558000,364500,364500,365000,364500,9
|
|
20240603,110800,2871274500,365000,364500,365000,364500,4
|
|
20240603,110700,2869816000,365000,365000,365500,365000,7
|
|
20240603,110600,2867260500,364500,365000,365500,364500,79
|
|
20240603,110500,2838429000,364500,364500,364500,364500,28
|
|
20240603,110400,2828223000,364000,364500,364500,364000,20
|
|
20240603,110300,2820938500,364500,364500,364500,364000,19
|
|
20240603,110200,2814015500,364000,364500,364500,364000,8
|
|
20240603,110100,2811100500,364500,364500,364500,364000,28
|
|
20240603,110000,2800895000,365000,365000,365000,365000,5
|
|
20240603,105900,2799070000,365000,364000,365000,364000,57
|
|
20240603,105800,2778292500,364000,364500,364500,364000,8
|
|
20240603,105700,2775378500,364500,364500,364500,364500,40
|
|
20240603,105600,2760798500,364500,364000,364500,364000,15
|
|
20240603,105500,2755336000,364000,364500,364500,364000,52
|
|
20240603,105400,2736397500,364500,364500,364500,364500,6
|
|
20240603,105300,2734210500,364500,365000,365000,364500,9
|
|
20240603,105200,2730927500,365000,365000,365500,364500,9
|
|
20240603,105100,2727644500,365000,364500,365000,364500,38
|
|
20240603,105000,2713787500,365000,365500,365500,365000,60
|
|
20240603,104900,2691883000,365000,365000,365500,365000,6
|
|
20240603,104800,2689692500,365000,365000,365000,365000,8
|
|
20240603,104700,2686772500,365000,365500,365500,365000,16
|
|
20240603,104600,2680932000,365500,365000,365500,365000,119
|
|
20240603,104500,2637495000,365000,365000,365500,365000,17
|
|
20240603,104400,2631288500,365500,365500,365500,365500,12
|
|
20240603,104300,2626902500,365500,365000,365500,365000,13
|
|
20240603,104200,2622154500,365000,365000,365000,365000,19
|
|
20240603,104100,2615219500,365000,365500,365500,365000,22
|
|
20240603,104000,2607189000,365000,364500,365500,364500,65
|
|
20240603,103900,2583458000,364500,364500,365000,364000,37
|
|
20240603,103800,2569967500,365000,364500,365000,364500,16
|
|
20240603,103700,2564135000,365000,365000,365000,364500,32
|
|
20240603,103600,2552455500,365000,365000,365500,365000,9
|
|
20240603,103500,2549168500,365500,364500,365500,364500,27
|
|
20240603,103400,2539312000,364500,365000,365000,364500,11
|
|
20240603,103300,2535300500,364500,365000,365500,364500,29
|
|
20240603,103200,2524717000,365000,365000,365000,365000,21
|
|
20240603,103100,2517052000,365000,365000,365000,365000,12
|
|
20240603,103000,2512672000,365000,364500,365500,364500,57
|
|
20240603,102900,2491872000,364000,363000,364000,363000,26
|
|
20240603,102800,2482412500,363500,363000,363500,363000,26
|
|
20240603,102700,2472973000,363500,363000,363500,363000,33
|
|
20240603,102600,2460990000,363500,363500,364000,363500,38
|
|
20240603,102500,2447174000,363000,363000,363500,363000,23
|
|
20240603,102400,2438824500,363500,363000,363500,363000,36
|
|
20240603,102300,2425751000,363000,363000,363500,363000,75
|
|
20240603,102200,2398506000,363000,363000,363500,363000,33
|
|
20240603,102100,2386525500,362500,362500,363000,362500,85
|
|
20240603,102000,2355707000,362500,363000,363000,362500,41
|
|
20240603,101900,2340841500,362500,362500,363000,362500,50
|
|
20240603,101800,2322714000,362500,362500,362500,362000,36
|
|
20240603,101700,2309674000,362500,362500,363000,362500,20
|
|
20240603,101600,2302421500,362000,362500,362500,362000,52
|
|
20240603,101500,2283595500,362000,362000,362500,362000,37
|
|
20240603,101400,2270201000,362500,362500,362500,362000,153
|
|
20240603,101300,2214807500,362000,362500,362500,362000,53
|
|
20240603,101200,2195619500,362500,362500,362500,362500,28
|
|
20240603,101100,2185469500,362500,362000,363000,362000,52
|
|
20240603,101000,2166617500,362000,362500,363000,362000,77
|
|
20240603,100900,2138705000,362500,362500,362500,362500,89
|
|
20240603,100800,2106442500,362500,362000,362500,362000,84
|
|
20240603,100700,2076020000,362000,362000,362500,362000,68
|
|
20240603,100600,2051391500,362500,362500,362500,362000,17
|
|
20240603,100500,2045232500,362500,363000,363000,362500,28
|
|
20240603,100400,2035081500,363000,363000,363000,362000,219
|
|
20240603,100300,1955701500,363000,363000,363000,363000,207
|
|
20240603,100200,1880560500,363500,363500,363500,363000,65
|
|
20240603,100100,1856949000,363500,363000,363500,363000,36
|
|
20240603,100000,1843874000,363500,364000,364000,363000,27
|
|
20240603,095900,1834064000,363500,363500,363500,363000,79
|
|
20240603,095800,1805349500,363500,363500,364000,363500,46
|
|
20240603,095700,1788626000,364000,363500,364000,363500,38
|
|
20240603,095600,1774812500,363500,363500,364000,363500,72
|
|
20240603,095500,1748640000,363500,363500,364000,363500,62
|
|
20240603,095400,1726098000,364000,363000,364000,363000,217
|
|
20240603,095300,1647226500,363000,365000,365000,363000,575
|
|
20240603,095200,1438026500,364500,364500,365000,364500,109
|
|
20240603,095100,1398280000,364500,365000,365000,364500,52
|
|
20240603,095000,1379310500,365000,364500,365500,364500,49
|
|
20240603,094900,1361433000,364500,365000,365000,364500,22
|
|
20240603,094800,1353413000,365500,366000,366500,365000,80
|
|
20240603,094700,1324189500,366000,366000,366000,365500,42
|
|
20240603,094600,1308836500,366000,366000,366500,365500,39
|
|
20240603,094500,1294563000,366000,366000,366500,366000,31
|
|
20240603,094400,1283212500,366500,366000,367000,366000,26
|
|
20240603,094300,1273684500,366000,365500,366000,365500,58
|
|
20240603,094200,1252466000,365500,365500,366000,365500,36
|
|
20240603,094100,1239307000,365000,365000,365500,364500,49
|
|
20240603,094000,1221422000,365000,365500,365500,364500,27
|
|
20240603,093900,1211567000,365000,365000,365000,364500,8
|
|
20240603,093800,1208648000,365000,365000,365000,364500,63
|
|
20240603,093700,1185663000,367000,365500,367000,365000,43
|
|
20240603,093600,1169932500,365000,364000,366000,364000,111
|
|
20240603,093500,1129447000,364000,364500,364500,363500,187
|
|
20240603,093400,1061375500,364000,364500,364500,364000,8
|
|
20240603,093300,1058462500,365000,365000,365000,365000,83
|
|
20240603,093200,1028167500,364000,365000,365000,364000,121
|
|
20240603,093100,984088000,364500,366000,366500,364500,335
|
|
20240603,093000,861768000,365500,365500,366000,365500,45
|
|
20240603,092900,845319500,365500,365500,365500,365000,120
|
|
20240603,092800,801463500,366000,366000,366000,365500,16
|
|
20240603,092700,795613500,366000,366000,366000,365500,45
|
|
20240603,092600,779152000,366000,366000,366500,366000,65
|
|
20240603,092500,755361000,366000,366500,366500,366000,51
|
|
20240603,092400,736692000,366500,366500,366500,366000,6
|
|
20240603,092300,734493500,366500,366500,366500,366000,11
|
|
20240603,092200,730463000,366500,367500,367500,366000,189
|
|
20240603,092100,661145000,368000,367500,368500,367500,10
|
|
20240603,092000,657464000,367500,369000,369000,367500,27
|
|
20240603,091900,647536000,369500,367500,369500,367000,6
|
|
20240603,091800,645325500,367500,368000,368500,367500,83
|
|
20240603,091700,614775000,368000,368000,368000,368000,17
|
|
20240603,091600,608519000,368000,368000,368000,368000,49
|
|
20240603,091500,590487000,368000,367500,368000,367500,76
|
|
20240603,091400,562537000,367500,367000,367500,367000,13
|
|
20240603,091300,557764500,368000,367000,368000,367000,8
|
|
20240603,091200,554824000,368000,366000,368000,366000,164
|
|
20240603,091100,494734500,365500,366000,366500,365500,94
|
|
20240603,091000,460335500,366000,366500,367000,366000,138
|
|
20240603,090900,409805000,366500,367000,367500,366500,131
|
|
20240603,090800,361752500,367000,368000,368500,367000,102
|
|
20240603,090700,324211000,368500,368500,368500,368500,12
|
|
20240603,090600,319789000,368500,369000,369500,368500,35
|
|
20240603,090500,306873000,369000,370500,370500,368500,44
|
|
20240603,090400,290644000,370000,370000,370000,370000,20
|
|
20240603,090300,283244000,370000,368000,370000,368000,53
|
|
20240603,090200,263666000,370000,373000,373000,370000,49
|
|
20240603,090100,245518000,373000,374000,374000,371000,312
|
|
20240603,090000,129252500,373000,375000,375000,373000,345
|